Center International Group Co.,Ltd. (603098.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:42PM CST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 9.85 | 10.09 | 9.52 | 9.61 | 9.61 | 11,488,900 |
| 29 May 2024 | 9.62 | 10.38 | 9.62 | 9.75 | 9.75 | 19,730,100 |
| 28 May 2024 | 9.85 | 9.95 | 9.66 | 9.69 | 9.69 | 8,870,200 |
| 27 May 2024 | 9.96 | 9.99 | 9.55 | 9.90 | 9.90 | 16,945,167 |
| 24 May 2024 | 10.55 | 10.72 | 10.04 | 10.05 | 10.05 | 27,244,884 |
| 23 May 2024 | 10.19 | 10.66 | 9.86 | 10.65 | 10.65 | 27,026,519 |
| 22 May 2024 | 9.63 | 10.24 | 9.62 | 10.15 | 10.15 | 13,816,050 |
| 21 May 2024 | 9.82 | 9.85 | 9.51 | 9.60 | 9.60 | 5,366,450 |
| 20 May 2024 | 9.93 | 10.05 | 9.75 | 9.82 | 9.82 | 6,420,200 |
| 17 May 2024 | 9.80 | 9.95 | 9.59 | 9.94 | 9.94 | 7,816,700 |
| 16 May 2024 | 9.62 | 9.82 | 9.58 | 9.75 | 9.75 | 4,674,200 |
| 15 May 2024 | 9.65 | 9.80 | 9.56 | 9.58 | 9.58 | 3,227,600 |
| 14 May 2024 | 9.53 | 9.86 | 9.53 | 9.66 | 9.66 | 4,525,000 |
| 13 May 2024 | 9.64 | 9.71 | 9.49 | 9.58 | 9.58 | 4,550,000 |
| 10 May 2024 | 9.91 | 9.97 | 9.57 | 9.73 | 9.73 | 5,978,200 |
| 09 May 2024 | 9.70 | 10.03 | 9.69 | 9.94 | 9.94 | 7,024,924 |
| 08 May 2024 | 9.83 | 9.97 | 9.69 | 9.70 | 9.70 | 6,621,120 |
| 07 May 2024 | 9.73 | 9.90 | 9.63 | 9.84 | 9.84 | 6,069,939 |
| 06 May 2024 | 9.48 | 9.83 | 9.48 | 9.72 | 9.72 | 7,602,350 |
| 30 Apr 2024 | 9.35 | 9.57 | 9.33 | 9.46 | 9.46 | 6,616,400 |
| 29 Apr 2024 | 9.08 | 9.67 | 8.98 | 9.44 | 9.44 | 9,484,100 |
| 26 Apr 2024 | 8.80 | 9.01 | 8.68 | 8.98 | 8.98 | 7,144,400 |
| 25 Apr 2024 | 8.65 | 8.93 | 8.63 | 8.80 | 8.80 | 5,268,373 |
| 24 Apr 2024 | 8.61 | 8.74 | 8.52 | 8.73 | 8.73 | 5,365,400 |
| 23 Apr 2024 | 8.50 | 8.74 | 8.48 | 8.62 | 8.62 | 6,311,150 |
| 22 Apr 2024 | 8.44 | 8.74 | 8.33 | 8.54 | 8.54 | 6,430,315 |
| 19 Apr 2024 | 8.54 | 8.61 | 8.32 | 8.43 | 8.43 | 5,883,415 |
| 18 Apr 2024 | 8.58 | 8.79 | 8.35 | 8.60 | 8.60 | 7,412,000 |
| 17 Apr 2024 | 8.10 | 8.67 | 8.09 | 8.60 | 8.60 | 9,912,951 |
| 16 Apr 2024 | 8.49 | 8.49 | 8.00 | 8.00 | 8.00 | 9,433,200 |
| 15 Apr 2024 | 8.95 | 9.11 | 8.37 | 8.53 | 8.53 | 10,143,900 |
| 12 Apr 2024 | 9.24 | 9.32 | 8.91 | 8.93 | 8.93 | 7,450,400 |
| 11 Apr 2024 | 9.23 | 9.42 | 9.01 | 9.26 | 9.26 | 7,316,062 |
| 10 Apr 2024 | 9.69 | 9.69 | 9.14 | 9.29 | 9.29 | 9,084,600 |
| 09 Apr 2024 | 9.35 | 9.75 | 9.34 | 9.70 | 9.70 | 8,452,860 |
| 08 Apr 2024 | 9.86 | 9.97 | 9.31 | 9.33 | 9.33 | 10,967,298 |
| 03 Apr 2024 | 10.10 | 10.17 | 9.85 | 9.93 | 9.93 | 6,173,000 |
| 02 Apr 2024 | 10.10 | 10.16 | 9.89 | 10.15 | 10.15 | 7,306,997 |
| 01 Apr 2024 | 9.60 | 10.09 | 9.60 | 10.09 | 10.09 | 10,054,938 |
| 29 Mar 2024 | 9.55 | 9.75 | 9.46 | 9.58 | 9.58 | 3,454,200 |
| 28 Mar 2024 | 9.32 | 9.72 | 9.30 | 9.55 | 9.55 | 7,420,311 |
| 27 Mar 2024 | 9.85 | 9.88 | 9.35 | 9.35 | 9.35 | 9,915,700 |
| 26 Mar 2024 | 9.80 | 9.95 | 9.59 | 9.90 | 9.90 | 9,525,400 |
| 25 Mar 2024 | 10.07 | 10.21 | 9.80 | 9.80 | 9.80 | 9,462,759 |
| 22 Mar 2024 | 10.36 | 10.40 | 9.99 | 10.08 | 10.08 | 10,998,039 |
| 21 Mar 2024 | 10.55 | 10.57 | 10.19 | 10.40 | 10.40 | 8,872,635 |
| 20 Mar 2024 | 10.38 | 10.56 | 10.32 | 10.52 | 10.52 | 8,065,639 |
| 19 Mar 2024 | 10.36 | 10.65 | 10.32 | 10.38 | 10.38 | 10,814,019 |
| 18 Mar 2024 | 10.46 | 10.55 | 10.20 | 10.46 | 10.46 | 13,443,070 |
| 15 Mar 2024 | 10.16 | 10.36 | 10.04 | 10.35 | 10.35 | 10,191,295 |
| 14 Mar 2024 | 10.34 | 10.40 | 10.02 | 10.19 | 10.19 | 8,926,160 |
| 13 Mar 2024 | 10.50 | 10.52 | 10.22 | 10.33 | 10.33 | 10,052,080 |
| 12 Mar 2024 | 10.17 | 10.59 | 10.13 | 10.52 | 10.52 | 18,048,200 |
| 11 Mar 2024 | 9.57 | 10.12 | 9.52 | 10.11 | 10.11 | 18,211,240 |
| 08 Mar 2024 | 9.34 | 9.83 | 9.27 | 9.50 | 9.50 | 16,085,458 |
| 07 Mar 2024 | 9.74 | 9.83 | 9.23 | 9.26 | 9.26 | 13,662,353 |
| 06 Mar 2024 | 9.71 | 10.09 | 9.62 | 9.73 | 9.73 | 15,308,920 |
| 05 Mar 2024 | 10.00 | 10.04 | 9.67 | 9.74 | 9.74 | 8,559,200 |
| 04 Mar 2024 | 10.32 | 10.43 | 9.95 | 10.08 | 10.08 | 8,671,251 |
| 01 Mar 2024 | 10.31 | 10.48 | 10.16 | 10.32 | 10.32 | 8,615,192 |
| 29 Feb 2024 | 9.89 | 10.33 | 9.85 | 10.33 | 10.33 | 11,959,200 |
| 28 Feb 2024 | 10.73 | 11.11 | 9.91 | 9.94 | 9.94 | 15,822,412 |
| 27 Feb 2024 | 10.27 | 10.69 | 10.23 | 10.69 | 10.69 | 8,868,900 |
| 26 Feb 2024 | 10.43 | 10.63 | 10.23 | 10.31 | 10.31 | 10,051,112 |
| 23 Feb 2024 | 10.08 | 10.45 | 10.03 | 10.43 | 10.43 | 12,841,700 |
| 22 Feb 2024 | 9.79 | 10.14 | 9.75 | 10.06 | 10.06 | 11,833,380 |
| 21 Feb 2024 | 9.47 | 10.17 | 9.33 | 9.87 | 9.87 | 22,186,461 |
| 20 Feb 2024 | 9.56 | 9.64 | 9.25 | 9.60 | 9.60 | 10,959,315 |
| 19 Feb 2024 | 9.93 | 9.98 | 9.40 | 9.63 | 9.63 | 15,356,723 |
| 08 Feb 2024 | 9.12 | 9.98 | 9.12 | 9.87 | 9.87 | 14,059,477 |
| 07 Feb 2024 | 9.09 | 9.44 | 8.94 | 9.14 | 9.14 | 9,728,383 |
| 06 Feb 2024 | 8.66 | 9.33 | 8.26 | 9.15 | 9.15 | 9,982,022 |
| 05 Feb 2024 | 9.73 | 9.83 | 8.91 | 8.91 | 8.91 | 9,239,950 |
| 02 Feb 2024 | 10.43 | 10.60 | 9.49 | 9.90 | 9.90 | 8,831,500 |
| 01 Feb 2024 | 10.44 | 10.77 | 10.20 | 10.37 | 10.37 | 7,625,300 |
| 31 Jan 2024 | 10.79 | 11.39 | 10.47 | 10.54 | 10.54 | 10,202,576 |
| 30 Jan 2024 | 11.47 | 11.48 | 10.75 | 10.79 | 10.79 | 8,695,278 |
| 29 Jan 2024 | 12.57 | 12.60 | 11.48 | 11.48 | 11.48 | 10,816,700 |
| 26 Jan 2024 | 12.60 | 13.41 | 12.51 | 12.69 | 12.69 | 9,929,280 |
| 25 Jan 2024 | 12.11 | 12.64 | 11.95 | 12.60 | 12.60 | 10,586,398 |
| 24 Jan 2024 | 12.29 | 12.65 | 11.69 | 12.18 | 12.18 | 12,391,450 |
| 23 Jan 2024 | 12.50 | 12.69 | 11.78 | 12.29 | 12.29 | 15,510,111 |
| 22 Jan 2024 | 13.30 | 13.50 | 12.40 | 12.55 | 12.55 | 18,161,016 |
| 19 Jan 2024 | 14.29 | 14.29 | 13.35 | 13.52 | 13.52 | 23,301,676 |
| 18 Jan 2024 | 13.77 | 14.85 | 13.77 | 14.35 | 14.35 | 31,388,504 |
| 17 Jan 2024 | 14.49 | 15.00 | 13.75 | 13.75 | 13.75 | 38,328,577 |
| 16 Jan 2024 | 12.83 | 14.14 | 12.71 | 14.14 | 14.14 | 22,855,379 |
| 15 Jan 2024 | 13.09 | 13.09 | 12.66 | 12.85 | 12.85 | 6,674,043 |
| 12 Jan 2024 | 12.89 | 13.44 | 12.80 | 13.08 | 13.08 | 11,649,061 |
| 11 Jan 2024 | 12.48 | 12.95 | 12.42 | 12.88 | 12.88 | 8,077,172 |
| 10 Jan 2024 | 12.49 | 12.77 | 12.25 | 12.55 | 12.55 | 5,578,048 |
| 09 Jan 2024 | 12.38 | 12.90 | 12.19 | 12.54 | 12.54 | 5,427,576 |
| 08 Jan 2024 | 12.60 | 12.77 | 12.35 | 12.37 | 12.37 | 3,188,364 |
| 05 Jan 2024 | 12.87 | 12.99 | 12.48 | 12.55 | 12.55 | 4,320,840 |
| 04 Jan 2024 | 13.00 | 13.08 | 12.68 | 12.85 | 12.85 | 3,410,420 |
| 03 Jan 2024 | 13.36 | 13.38 | 12.92 | 13.03 | 13.03 | 4,210,000 |
| 02 Jan 2024 | 13.74 | 13.81 | 13.22 | 13.28 | 13.28 | 5,194,237 |
| 29 Dec 2023 | 13.50 | 13.66 | 13.35 | 13.61 | 13.61 | 6,688,746 |
| 28 Dec 2023 | 12.70 | 13.60 | 12.67 | 13.41 | 13.41 | 7,313,385 |
| 27 Dec 2023 | 12.77 | 12.85 | 12.55 | 12.77 | 12.77 | 2,372,000 |
| *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.