Shandong Huatai Paper Industry Shareholding Co.,Ltd (600308.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 3.7200 | 3.7400 | 3.6700 | 3.6800 | 3.6800 | 7,013,740 |
| 27 May 2024 | 3.6800 | 3.7200 | 3.6600 | 3.7200 | 3.7200 | 7,343,480 |
| 24 May 2024 | 3.6500 | 3.7200 | 3.6400 | 3.6800 | 3.6800 | 8,566,147 |
| 23 May 2024 | 3.7300 | 3.7300 | 3.6700 | 3.6800 | 3.6800 | 9,556,559 |
| 22 May 2024 | 3.7600 | 3.7700 | 3.7200 | 3.7400 | 3.7400 | 6,881,847 |
| 21 May 2024 | 3.7600 | 3.7900 | 3.7300 | 3.7500 | 3.7500 | 7,953,212 |
| 20 May 2024 | 3.7800 | 3.8000 | 3.7500 | 3.7700 | 3.7700 | 9,278,597 |
| 17 May 2024 | 3.7200 | 3.7700 | 3.7100 | 3.7700 | 3.7700 | 8,566,466 |
| 16 May 2024 | 3.7500 | 3.7900 | 3.7100 | 3.7200 | 3.7200 | 7,755,751 |
| 15 May 2024 | 3.7600 | 3.8000 | 3.7200 | 3.7500 | 3.7500 | 9,344,836 |
| 14 May 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7600 | 3.7600 | 10,098,141 |
| 13 May 2024 | 3.7200 | 3.7400 | 3.6700 | 3.7100 | 3.7100 | 9,111,056 |
| 10 May 2024 | 3.7400 | 3.7600 | 3.7000 | 3.7300 | 3.7300 | 8,049,140 |
| 09 May 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7300 | 3.7300 | 9,363,160 |
| 08 May 2024 | 3.7600 | 3.7800 | 3.6900 | 3.7000 | 3.7000 | 9,908,944 |
| 07 May 2024 | 3.7700 | 3.8100 | 3.7400 | 3.7700 | 3.7700 | 12,337,235 |
| 06 May 2024 | 3.6400 | 3.7900 | 3.6300 | 3.7900 | 3.7900 | 25,589,460 |
| 30 Apr 2024 | 3.5500 | 3.6800 | 3.5500 | 3.6000 | 3.6000 | 16,753,427 |
| 29 Apr 2024 | 3.4600 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 10,746,136 |
| 26 Apr 2024 | 3.4600 | 3.4800 | 3.4200 | 3.4700 | 3.4700 | 11,426,040 |
| 25 Apr 2024 | 3.4200 | 3.4900 | 3.4100 | 3.4600 | 3.4600 | 12,456,806 |
| 24 Apr 2024 | 3.4000 | 3.4300 | 3.3700 | 3.4200 | 3.4200 | 13,259,020 |
| 23 Apr 2024 | 3.4500 | 3.4700 | 3.3900 | 3.3900 | 3.3900 | 17,804,750 |
| 22 Apr 2024 | 3.4800 | 3.5700 | 3.4300 | 3.4600 | 3.4600 | 22,549,649 |
| 19 Apr 2024 | 3.5300 | 3.6300 | 3.5200 | 3.5700 | 3.5700 | 9,131,684 |
| 18 Apr 2024 | 3.5900 | 3.6200 | 3.5400 | 3.5500 | 3.5500 | 8,352,986 |
| 17 Apr 2024 | 3.4600 | 3.5900 | 3.4600 | 3.5900 | 3.5900 | 10,531,764 |
| 16 Apr 2024 | 3.5500 | 3.5700 | 3.4400 | 3.4500 | 3.4500 | 14,223,811 |
| 15 Apr 2024 | 3.6800 | 3.6900 | 3.5500 | 3.5900 | 3.5900 | 13,106,974 |
| 12 Apr 2024 | 3.6900 | 3.7100 | 3.6400 | 3.6500 | 3.6500 | 7,176,200 |
| 11 Apr 2024 | 3.6700 | 3.7300 | 3.6300 | 3.7000 | 3.7000 | 7,845,153 |
| 10 Apr 2024 | 3.6900 | 3.7300 | 3.6400 | 3.6800 | 3.6800 | 10,445,582 |
| 09 Apr 2024 | 3.6300 | 3.7100 | 3.6200 | 3.7000 | 3.7000 | 10,711,880 |
| 08 Apr 2024 | 3.6400 | 3.6700 | 3.6100 | 3.6100 | 3.6100 | 7,061,509 |
| 03 Apr 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6400 | 3.6400 | 6,490,560 |
| 02 Apr 2024 | 3.5800 | 3.6300 | 3.5700 | 3.6300 | 3.6300 | 9,207,964 |
| 01 Apr 2024 | 3.5000 | 3.5800 | 3.4900 | 3.5800 | 3.5800 | 9,569,199 |
| 29 Mar 2024 | 3.4600 | 3.4900 | 3.4500 | 3.5100 | 3.5100 | 2,511,262 |
| 28 Mar 2024 | 3.4800 | 3.5100 | 3.4400 | 3.4600 | 3.4600 | 6,506,987 |
| 27 Mar 2024 | 3.4900 | 3.5200 | 3.4600 | 3.4600 | 3.4600 | 7,110,440 |
| 26 Mar 2024 | 3.4600 | 3.5000 | 3.4400 | 3.4900 | 3.4900 | 7,212,686 |
| 25 Mar 2024 | 3.5000 | 3.5400 | 3.4700 | 3.4700 | 3.4700 | 6,646,750 |
| 22 Mar 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4900 | 3.4900 | 7,289,644 |
| 21 Mar 2024 | 3.5300 | 3.5500 | 3.5100 | 3.5400 | 3.5400 | 5,518,560 |
| 20 Mar 2024 | 3.4900 | 3.5400 | 3.4700 | 3.5300 | 3.5300 | 4,263,997 |
| 19 Mar 2024 | 3.4900 | 3.5100 | 3.4700 | 3.4900 | 3.4900 | 4,217,034 |
| 18 Mar 2024 | 3.4400 | 3.4900 | 3.4300 | 3.4900 | 3.4900 | 7,006,493 |
| 15 Mar 2024 | 3.4300 | 3.4500 | 3.3900 | 3.4400 | 3.4400 | 5,347,820 |
| 14 Mar 2024 | 3.4200 | 3.4600 | 3.4000 | 3.4200 | 3.4200 | 5,128,674 |
| 13 Mar 2024 | 3.4300 | 3.4400 | 3.4100 | 3.4200 | 3.4200 | 5,312,434 |
| 12 Mar 2024 | 3.4000 | 3.4400 | 3.3900 | 3.4400 | 3.4400 | 6,282,601 |
| 11 Mar 2024 | 3.3700 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 5,155,890 |
| 08 Mar 2024 | 3.3800 | 3.3900 | 3.3500 | 3.3800 | 3.3800 | 4,216,480 |
| 07 Mar 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3800 | 3.3800 | 6,962,064 |
| 06 Mar 2024 | 3.3400 | 3.3700 | 3.3200 | 3.3400 | 3.3400 | 6,298,620 |
| 05 Mar 2024 | 3.3700 | 3.3900 | 3.3400 | 3.3500 | 3.3500 | 8,175,063 |
| 04 Mar 2024 | 3.3400 | 3.3700 | 3.3100 | 3.3400 | 3.3400 | 9,687,460 |
| 01 Mar 2024 | 3.2700 | 3.3100 | 3.2700 | 3.2900 | 3.2900 | 7,095,360 |
| 29 Feb 2024 | 3.2000 | 3.2700 | 3.1900 | 3.2700 | 3.2700 | 6,930,136 |
| 28 Feb 2024 | 3.3000 | 3.3500 | 3.2000 | 3.2000 | 3.2000 | 11,493,778 |
| 27 Feb 2024 | 3.2400 | 3.3100 | 3.2300 | 3.3000 | 3.3000 | 7,674,850 |
| 26 Feb 2024 | 3.2500 | 3.2900 | 3.2100 | 3.2600 | 3.2600 | 10,299,355 |
| 23 Feb 2024 | 3.2100 | 3.2500 | 3.1900 | 3.2400 | 3.2400 | 8,388,068 |
| 22 Feb 2024 | 3.2000 | 3.2200 | 3.1700 | 3.2100 | 3.2100 | 9,091,285 |
| 21 Feb 2024 | 3.1700 | 3.2600 | 3.1600 | 3.2000 | 3.2000 | 12,821,366 |
| 20 Feb 2024 | 3.1900 | 3.2000 | 3.1400 | 3.1900 | 3.1900 | 5,856,452 |
| 19 Feb 2024 | 3.2000 | 3.2300 | 3.1400 | 3.1900 | 3.1900 | 9,466,330 |
| 08 Feb 2024 | 3.0200 | 3.1500 | 2.9600 | 3.1500 | 3.1500 | 14,372,838 |
| 07 Feb 2024 | 3.0000 | 3.0400 | 2.9100 | 2.9800 | 2.9800 | 13,408,488 |
| 06 Feb 2024 | 2.8200 | 3.0100 | 2.7600 | 2.9400 | 2.9400 | 11,966,512 |
| 05 Feb 2024 | 2.9700 | 3.0300 | 2.7900 | 2.8400 | 2.8400 | 18,684,654 |
| 02 Feb 2024 | 3.1200 | 3.1500 | 2.9800 | 3.0100 | 3.0100 | 13,850,260 |
| 01 Feb 2024 | 3.1800 | 3.1900 | 3.0900 | 3.1100 | 3.1100 | 13,397,155 |
| 31 Jan 2024 | 3.3000 | 3.3100 | 3.1800 | 3.1900 | 3.1900 | 11,019,385 |
| 30 Jan 2024 | 3.3700 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 8,097,660 |
| 29 Jan 2024 | 3.4700 | 3.4900 | 3.3800 | 3.3900 | 3.3900 | 9,173,213 |
| 26 Jan 2024 | 3.3800 | 3.4800 | 3.3800 | 3.4600 | 3.4600 | 13,209,420 |
| 25 Jan 2024 | 3.2700 | 3.3800 | 3.2700 | 3.3800 | 3.3800 | 9,610,055 |
| 24 Jan 2024 | 3.2200 | 3.3000 | 3.1700 | 3.2800 | 3.2800 | 10,526,848 |
| 23 Jan 2024 | 3.2000 | 3.2400 | 3.1300 | 3.2100 | 3.2100 | 10,726,888 |
| 22 Jan 2024 | 3.3700 | 3.3700 | 3.1900 | 3.2000 | 3.2000 | 11,215,080 |
| 19 Jan 2024 | 3.3700 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | 7,559,616 |
| 18 Jan 2024 | 3.4200 | 3.4200 | 3.2900 | 3.3600 | 3.3600 | 13,365,452 |
| 17 Jan 2024 | 3.4800 | 3.5000 | 3.4200 | 3.4200 | 3.4200 | 5,319,043 |
| 16 Jan 2024 | 3.4800 | 3.5200 | 3.4400 | 3.4900 | 3.4900 | 7,206,295 |
| 15 Jan 2024 | 3.4600 | 3.5100 | 3.4600 | 3.4800 | 3.4800 | 6,008,625 |
| 12 Jan 2024 | 3.4800 | 3.5300 | 3.4600 | 3.4800 | 3.4800 | 5,827,608 |
| 11 Jan 2024 | 3.4400 | 3.4800 | 3.4300 | 3.4700 | 3.4700 | 5,966,946 |
| 10 Jan 2024 | 3.4600 | 3.4800 | 3.4300 | 3.4500 | 3.4500 | 6,150,076 |
| 09 Jan 2024 | 3.4700 | 3.5000 | 3.4400 | 3.4600 | 3.4600 | 5,562,680 |
| 08 Jan 2024 | 3.5100 | 3.5200 | 3.4600 | 3.4700 | 3.4700 | 7,885,000 |
| 05 Jan 2024 | 3.5400 | 3.5800 | 3.5100 | 3.5300 | 3.5300 | 8,641,952 |
| 04 Jan 2024 | 3.5300 | 3.5400 | 3.5100 | 3.5300 | 3.5300 | 7,075,511 |
| 03 Jan 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5300 | 3.5300 | 7,900,121 |
| 02 Jan 2024 | 3.4700 | 3.5300 | 3.4500 | 3.5100 | 3.5100 | 10,339,456 |
| 29 Dec 2023 | 3.4400 | 3.4700 | 3.4300 | 3.4600 | 3.4600 | 6,282,262 |
| 28 Dec 2023 | 3.4000 | 3.4500 | 3.3700 | 3.4400 | 3.4400 | 6,601,316 |
| 27 Dec 2023 | 3.3900 | 3.4100 | 3.3500 | 3.4000 | 3.4000 | 8,218,020 |
| 26 Dec 2023 | 3.4200 | 3.4400 | 3.3900 | 3.4100 | 3.4100 | 6,597,980 |
| 25 Dec 2023 | 3.4600 | 3.4600 | 3.4000 | 3.4200 | 3.4200 | 9,716,340 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.