Flower KingEco-Engineering Inc. (603007.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5.68 | 5.95 | 5.60 | 5.78 | 5.78 | 5,000,001 |
| 25 Jun 2024 | 5.91 | 5.98 | 5.66 | 5.69 | 5.69 | 4,405,146 |
| 24 Jun 2024 | 6.08 | 6.10 | 5.84 | 5.95 | 5.95 | 4,878,298 |
| 21 Jun 2024 | 5.96 | 6.20 | 5.91 | 6.12 | 6.12 | 4,529,008 |
| 20 Jun 2024 | 6.03 | 6.05 | 5.87 | 5.96 | 5.96 | 3,125,200 |
| 19 Jun 2024 | 6.00 | 6.07 | 5.98 | 6.02 | 6.02 | 2,925,805 |
| 18 Jun 2024 | 6.00 | 6.04 | 5.86 | 6.01 | 6.01 | 2,735,054 |
| 17 Jun 2024 | 5.80 | 6.09 | 5.80 | 5.97 | 5.97 | 4,053,034 |
| 14 Jun 2024 | 5.78 | 6.13 | 5.77 | 5.99 | 5.99 | 4,302,626 |
| 13 Jun 2024 | 5.75 | 5.96 | 5.75 | 5.90 | 5.90 | 6,398,547 |
| 12 Jun 2024 | 5.63 | 5.72 | 5.58 | 5.68 | 5.68 | 1,704,200 |
| 11 Jun 2024 | 5.45 | 5.60 | 5.40 | 5.60 | 5.60 | 2,143,400 |
| 07 Jun 2024 | 5.35 | 5.49 | 5.35 | 5.47 | 5.47 | 1,954,068 |
| 06 Jun 2024 | 5.53 | 5.53 | 5.31 | 5.31 | 5.31 | 4,168,517 |
| 05 Jun 2024 | 5.49 | 5.66 | 5.37 | 5.55 | 5.55 | 2,983,760 |
| 04 Jun 2024 | 5.52 | 5.60 | 5.33 | 5.43 | 5.43 | 4,484,834 |
| 03 Jun 2024 | 5.86 | 5.86 | 5.61 | 5.61 | 5.61 | 7,101,343 |
| 31 May 2024 | 5.90 | 5.98 | 5.84 | 5.90 | 5.90 | 2,599,550 |
| 30 May 2024 | 5.87 | 5.89 | 5.81 | 5.88 | 5.88 | 1,355,669 |
| 29 May 2024 | 5.82 | 5.90 | 5.82 | 5.84 | 5.84 | 1,585,012 |
| 28 May 2024 | 5.89 | 5.92 | 5.84 | 5.88 | 5.88 | 1,251,392 |
| 27 May 2024 | 5.97 | 5.97 | 5.80 | 5.89 | 5.89 | 2,417,148 |
| 24 May 2024 | 5.89 | 5.98 | 5.83 | 5.98 | 5.98 | 2,435,335 |
| 23 May 2024 | 5.98 | 5.99 | 5.68 | 5.89 | 5.89 | 3,733,046 |
| 22 May 2024 | 5.92 | 6.04 | 5.88 | 5.98 | 5.98 | 3,496,253 |
| 21 May 2024 | 6.26 | 6.33 | 5.96 | 5.96 | 5.96 | 8,198,678 |
| 20 May 2024 | 6.12 | 6.36 | 6.06 | 6.27 | 6.27 | 4,119,837 |
| 17 May 2024 | 5.88 | 6.16 | 5.87 | 6.09 | 6.09 | 4,730,053 |
| 16 May 2024 | 5.86 | 5.93 | 5.84 | 5.90 | 5.90 | 2,343,870 |
| 15 May 2024 | 5.88 | 5.92 | 5.83 | 5.87 | 5.87 | 2,140,882 |
| 14 May 2024 | 5.70 | 5.95 | 5.70 | 5.88 | 5.88 | 3,468,402 |
| 13 May 2024 | 5.85 | 5.85 | 5.70 | 5.73 | 5.73 | 2,194,579 |
| 10 May 2024 | 5.68 | 5.76 | 5.67 | 5.74 | 5.74 | 2,232,067 |
| 09 May 2024 | 5.70 | 5.70 | 5.64 | 5.69 | 5.69 | 1,555,361 |
| 08 May 2024 | 5.66 | 5.72 | 5.57 | 5.66 | 5.66 | 3,004,797 |
| 07 May 2024 | 5.67 | 5.75 | 5.63 | 5.71 | 5.71 | 3,270,425 |
| 06 May 2024 | 5.83 | 5.90 | 5.64 | 5.69 | 5.69 | 7,537,499 |
| 30 Apr 2024 | 5.94 | 6.05 | 5.82 | 5.94 | 5.94 | 6,953,607 |
| 29 Apr 2024 | 5.74 | 5.85 | 5.65 | 5.76 | 5.76 | 4,224,608 |
| 26 Apr 2024 | 5.57 | 5.78 | 5.53 | 5.72 | 5.72 | 6,004,246 |
| 25 Apr 2024 | 5.58 | 5.63 | 5.53 | 5.53 | 5.53 | 4,340,546 |
| 24 Apr 2024 | 5.66 | 5.70 | 5.61 | 5.62 | 5.62 | 4,426,696 |
| 23 Apr 2024 | 5.61 | 5.74 | 5.55 | 5.69 | 5.69 | 3,862,343 |
| 22 Apr 2024 | 5.63 | 5.70 | 5.53 | 5.58 | 5.58 | 3,659,246 |
| 19 Apr 2024 | 5.60 | 5.82 | 5.47 | 5.67 | 5.67 | 6,422,725 |
| 18 Apr 2024 | 5.46 | 5.71 | 5.45 | 5.67 | 5.67 | 6,646,512 |
| 17 Apr 2024 | 5.29 | 5.78 | 5.29 | 5.46 | 5.46 | 9,051,481 |
| 16 Apr 2024 | 5.57 | 5.64 | 5.57 | 5.57 | 5.57 | 2,380,800 |
| 15 Apr 2024 | 5.86 | 5.99 | 5.86 | 5.86 | 5.86 | 5,586,431 |
| 12 Apr 2024 | 6.00 | 6.25 | 5.87 | 6.17 | 6.17 | 12,871,944 |
| 11 Apr 2024 | 6.27 | 6.27 | 5.90 | 6.00 | 6.00 | 25,431,784 |
| 10 Apr 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2,585,481 |
| 09 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 468,950 |
| 08 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1,442,810 |
| 03 Apr 2024 | 5.15 | 5.20 | 4.99 | 5.16 | 5.16 | 5,678,226 |
| 02 Apr 2024 | 5.07 | 5.28 | 5.07 | 5.15 | 5.15 | 6,299,238 |
| 01 Apr 2024 | 5.16 | 5.23 | 5.07 | 5.12 | 5.12 | 8,006,081 |
| 29 Mar 2024 | 5.20 | 5.29 | 5.18 | 5.23 | 5.23 | 3,703,873 |
| 28 Mar 2024 | 5.27 | 5.48 | 5.27 | 5.27 | 5.27 | 16,747,204 |
| 27 Mar 2024 | 5.23 | 5.76 | 5.23 | 5.55 | 5.55 | 16,700,427 |
| 26 Mar 2024 | 5.62 | 5.79 | 5.43 | 5.50 | 5.50 | 10,551,509 |
| 25 Mar 2024 | 5.45 | 5.75 | 5.31 | 5.64 | 5.64 | 9,555,146 |
| 22 Mar 2024 | 5.31 | 5.57 | 5.31 | 5.55 | 5.55 | 9,573,048 |
| 21 Mar 2024 | 5.40 | 5.54 | 5.24 | 5.31 | 5.31 | 12,446,438 |
| 20 Mar 2024 | 5.71 | 5.75 | 5.49 | 5.49 | 5.49 | 19,246,426 |
| 19 Mar 2024 | 5.68 | 5.88 | 5.68 | 5.78 | 5.78 | 7,126,425 |
| 18 Mar 2024 | 5.80 | 5.90 | 5.64 | 5.75 | 5.75 | 9,779,091 |
| 15 Mar 2024 | 5.89 | 6.10 | 5.79 | 5.91 | 5.91 | 9,983,906 |
| 14 Mar 2024 | 5.60 | 5.99 | 5.55 | 5.91 | 5.91 | 16,280,227 |
| 13 Mar 2024 | 5.93 | 5.96 | 5.70 | 5.70 | 5.70 | 16,172,637 |
| 12 Mar 2024 | 6.10 | 6.11 | 5.91 | 6.00 | 6.00 | 14,113,481 |
| 11 Mar 2024 | 5.86 | 6.21 | 5.80 | 6.20 | 6.20 | 14,843,189 |
| 08 Mar 2024 | 5.91 | 5.91 | 5.77 | 5.91 | 5.91 | 13,488,205 |
| 07 Mar 2024 | 6.08 | 6.08 | 5.57 | 5.63 | 5.63 | 17,894,454 |
| 06 Mar 2024 | 5.57 | 5.85 | 5.45 | 5.85 | 5.85 | 10,398,023 |
| 05 Mar 2024 | 5.68 | 5.95 | 5.57 | 5.57 | 5.57 | 16,547,680 |
| 04 Mar 2024 | 5.70 | 5.91 | 5.66 | 5.86 | 5.86 | 11,311,039 |
| 01 Mar 2024 | 6.26 | 6.36 | 5.96 | 5.96 | 5.96 | 16,539,226 |
| 29 Feb 2024 | 6.15 | 6.42 | 6.13 | 6.27 | 6.27 | 13,212,211 |
| 28 Feb 2024 | 6.43 | 6.59 | 6.27 | 6.27 | 6.27 | 21,351,026 |
| 27 Feb 2024 | 6.00 | 6.64 | 6.00 | 6.60 | 6.60 | 29,686,296 |
| 26 Feb 2024 | 6.44 | 6.52 | 6.32 | 6.32 | 6.32 | 6,240,278 |
| 23 Feb 2024 | 6.82 | 6.94 | 6.60 | 6.65 | 6.65 | 19,552,087 |
| 22 Feb 2024 | 6.29 | 6.62 | 6.17 | 6.62 | 6.62 | 20,806,374 |
| 21 Feb 2024 | 6.17 | 6.30 | 6.03 | 6.30 | 6.30 | 14,866,298 |
| 20 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 170,110 |
| 19 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 689,064 |
| 08 Feb 2024 | 5.37 | 5.44 | 5.23 | 5.44 | 5.44 | 11,229,855 |
| 07 Feb 2024 | 4.99 | 5.18 | 4.98 | 5.18 | 5.18 | 9,195,466 |
| 06 Feb 2024 | 4.93 | 5.09 | 4.93 | 4.93 | 4.93 | 11,762,977 |
| 05 Feb 2024 | 5.19 | 5.25 | 5.19 | 5.19 | 5.19 | 4,468,200 |
| 02 Feb 2024 | 5.46 | 5.71 | 5.46 | 5.46 | 5.46 | 22,034,717 |
| 01 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1,332,100 |
| 31 Jan 2024 | 6.42 | 6.45 | 6.05 | 6.05 | 6.05 | 9,004,200 |
| 30 Jan 2024 | 6.66 | 6.76 | 6.37 | 6.37 | 6.37 | 14,872,549 |
| 29 Jan 2024 | 6.66 | 6.81 | 6.43 | 6.71 | 6.71 | 15,896,687 |
| 26 Jan 2024 | 6.56 | 6.75 | 6.56 | 6.56 | 6.56 | 22,776,100 |
| 25 Jan 2024 | 7.20 | 7.38 | 6.91 | 6.91 | 6.91 | 25,771,101 |
| 24 Jan 2024 | 7.00 | 7.29 | 6.96 | 7.27 | 7.27 | 19,858,145 |
| 23 Jan 2024 | 6.64 | 6.98 | 6.55 | 6.98 | 6.98 | 12,225,757 |
| *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.