New Zealand markets open in 7 hours 57 minutes

Jihua Group Corporation Limited (601718.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.6000+0.0300 (+1.17%)
At close: 03:00PM CST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20242.60002.61002.57002.60002.600017,831,976
17 Jun 20242.56002.59002.55002.57002.570015,374,059
14 Jun 20242.56002.57002.53002.57002.570014,856,200
13 Jun 20242.59002.60002.55002.56002.560018,061,400
12 Jun 20242.59002.60002.57002.59002.590014,243,109
11 Jun 20242.62002.62002.57002.59002.590022,260,800
07 Jun 20242.59002.63002.58002.62002.620025,783,700
06 Jun 20242.65002.66002.56002.58002.580037,009,400
05 Jun 20242.65002.69002.64002.65002.650016,027,900
04 Jun 20242.63002.66002.61002.66002.660020,285,700
03 Jun 20242.69002.69002.62002.63002.630025,748,706
31 May 20242.65002.70002.64002.69002.690019,896,901
30 May 20242.64002.67002.63002.64002.640016,486,500
29 May 20242.67002.68002.63002.64002.640020,948,966
28 May 20242.69002.70002.66002.67002.670021,200,615
27 May 20242.69002.70002.67002.70002.700017,565,400
24 May 20242.69002.72002.68002.68002.680019,040,779
23 May 20242.75002.76002.70002.70002.700037,152,503
22 May 20242.75002.76002.74002.75002.750017,346,048
21 May 20242.77002.78002.74002.74002.740020,649,083
20 May 20242.77002.79002.76002.77002.770026,034,092
17 May 20242.76002.77002.73002.77002.770032,774,787
16 May 20242.79002.80002.75002.75002.750035,687,310
15 May 20242.79002.81002.77002.78002.780027,480,500
14 May 20242.79002.80002.78002.79002.790017,224,908
13 May 20242.79002.80002.76002.78002.780028,307,850
10 May 20242.82002.82002.79002.80002.800019,502,327
09 May 20242.78002.82002.78002.81002.810025,766,538
08 May 20242.81002.82002.78002.79002.790025,508,613
07 May 20242.81002.82002.79002.81002.810030,534,307
06 May 20242.80002.82002.80002.80002.800034,432,750
30 Apr 20242.81002.83002.77002.78002.780056,409,308
29 Apr 20242.87002.88002.79002.82002.8200100,512,634
26 Apr 20242.86002.91002.85002.90002.900042,057,701
25 Apr 20242.88002.90002.86002.87002.870025,136,223
24 Apr 20242.88002.90002.86002.89002.890020,653,501
23 Apr 20242.91002.93002.87002.88002.880033,333,300
22 Apr 20242.95002.99002.91002.91002.910053,366,419
19 Apr 20242.91002.98002.90002.97002.970062,710,624
18 Apr 20242.92002.95002.90002.92002.920035,281,537
17 Apr 20242.86002.92002.86002.92002.920043,149,000
16 Apr 20242.93002.94002.85002.85002.850058,384,700
15 Apr 20242.90002.96002.86002.94002.940062,982,490
12 Apr 20242.89002.92002.88002.90002.900026,647,201
11 Apr 20242.87002.93002.86002.90002.900035,729,766
10 Apr 20242.92002.93002.86002.87002.870034,300,443
09 Apr 20242.90002.92002.87002.92002.920029,539,891
08 Apr 20242.89002.95002.88002.89002.890048,753,940
03 Apr 20242.87002.90002.86002.89002.890032,874,362
02 Apr 20242.88002.89002.85002.87002.870033,727,282
01 Apr 20242.84002.90002.84002.88002.880037,667,900
29 Mar 20242.80002.85002.80002.85002.850021,842,400
28 Mar 20242.79002.83002.79002.80002.800027,157,845
27 Mar 20242.85002.85002.79002.79002.790032,254,079
26 Mar 20242.83002.87002.81002.85002.850040,687,659
25 Mar 20242.79002.95002.78002.83002.830079,692,136
22 Mar 20242.82002.82002.77002.78002.780026,450,008
21 Mar 20242.83002.84002.81002.82002.820016,721,101
20 Mar 20242.82002.84002.80002.83002.830020,549,225
19 Mar 20242.83002.85002.82002.82002.820020,180,200
18 Mar 20242.82002.86002.81002.84002.840034,856,101
15 Mar 20242.79002.82002.78002.81002.810023,762,385
14 Mar 20242.80002.81002.78002.79002.790021,231,001
13 Mar 20242.82002.82002.79002.80002.800019,935,301
12 Mar 20242.81002.83002.80002.82002.820024,048,700
11 Mar 20242.80002.81002.78002.81002.810020,751,720
08 Mar 20242.79002.80002.77002.79002.790017,742,700
07 Mar 20242.80002.83002.78002.79002.790024,421,660
06 Mar 20242.79002.82002.78002.80002.800017,698,048
05 Mar 20242.81002.82002.78002.79002.790021,805,300
04 Mar 20242.85002.85002.79002.82002.820025,164,900
01 Mar 20242.85002.87002.82002.84002.840027,108,493
29 Feb 20242.79002.85002.77002.85002.850034,560,913
28 Feb 20242.84002.89002.80002.80002.800047,631,900
27 Feb 20242.81002.84002.80002.84002.840027,450,096
26 Feb 20242.81002.84002.80002.82002.820034,341,319
23 Feb 20242.81002.82002.78002.81002.810027,630,557
22 Feb 20242.80002.82002.78002.81002.810029,066,329
21 Feb 20242.78002.85002.77002.81002.810042,355,991
20 Feb 20242.79002.80002.76002.79002.790027,548,854
19 Feb 20242.82002.84002.77002.80002.800042,889,306
08 Feb 20242.80002.87002.79002.81002.810058,909,486
07 Feb 20242.71002.81002.69002.80002.800057,548,405
06 Feb 20242.57002.77002.55002.71002.710043,545,126
05 Feb 20242.61002.66002.43002.64002.640061,454,519
02 Feb 20242.67002.70002.54002.63002.630037,330,833
01 Feb 20242.68002.72002.63002.66002.660029,891,300
31 Jan 20242.78002.80002.69002.70002.700033,073,090
30 Jan 20242.80002.84002.76002.78002.780033,655,100
29 Jan 20242.85002.86002.79002.80002.800034,491,100
26 Jan 20242.81002.87002.80002.86002.860052,186,975
25 Jan 20242.68002.82002.68002.81002.810049,869,791
24 Jan 20242.62002.71002.59002.70002.700033,875,059
23 Jan 20242.61002.63002.54002.62002.620023,004,000
22 Jan 20242.71002.72002.60002.61002.610029,972,701
19 Jan 20242.68002.77002.68002.71002.710028,067,581
18 Jan 20242.72002.72002.61002.68002.680042,105,102
17 Jan 20242.77002.79002.73002.73002.730025,377,536
16 Jan 20242.81002.83002.75002.79002.790033,767,651
15 Jan 20242.82002.83002.80002.82002.820013,959,301
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...