Zhejiang Biyi Electric Appliance Co., Ltd. (603215.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 16.80 | 16.80 | 14.92 | 15.74 | 15.74 | 7,872,500 |
| 30 Sept 2024 | 14.79 | 15.55 | 14.31 | 15.28 | 15.28 | 7,673,750 |
| 27 Sept 2024 | 13.91 | 14.43 | 13.73 | 14.37 | 14.37 | 3,065,096 |
| 26 Sept 2024 | 13.70 | 13.81 | 13.44 | 13.80 | 13.80 | 2,892,800 |
| 25 Sept 2024 | 13.60 | 14.03 | 13.58 | 13.73 | 13.73 | 2,834,088 |
| 24 Sept 2024 | 13.58 | 13.58 | 13.25 | 13.57 | 13.57 | 1,654,100 |
| 23 Sept 2024 | 13.45 | 13.59 | 13.23 | 13.30 | 13.30 | 1,033,300 |
| 20 Sept 2024 | 13.44 | 13.65 | 13.31 | 13.46 | 13.46 | 950,500 |
| 19 Sept 2024 | 13.30 | 13.48 | 13.20 | 13.46 | 13.46 | 1,130,100 |
| 18 Sept 2024 | 13.14 | 13.35 | 12.85 | 13.23 | 13.23 | 1,148,600 |
| 13 Sept 2024 | 13.11 | 13.27 | 12.91 | 13.15 | 13.15 | 1,298,886 |
| 12 Sept 2024 | 13.20 | 13.34 | 13.11 | 13.11 | 13.11 | 775,850 |
| 11 Sept 2024 | 13.00 | 13.30 | 12.98 | 13.15 | 13.15 | 1,102,686 |
| 10 Sept 2024 | 13.38 | 13.56 | 12.96 | 13.04 | 13.04 | 2,052,950 |
| 09 Sept 2024 | 13.25 | 14.30 | 13.17 | 13.41 | 13.41 | 2,566,783 |
| 06 Sept 2024 | 13.60 | 13.60 | 13.26 | 13.33 | 13.33 | 1,377,475 |
| 05 Sept 2024 | 13.14 | 13.46 | 13.14 | 13.41 | 13.41 | 1,180,800 |
| 04 Sept 2024 | 13.44 | 13.46 | 13.13 | 13.15 | 13.15 | 1,288,951 |
| 03 Sept 2024 | 13.36 | 13.60 | 13.35 | 13.44 | 13.44 | 945,000 |
| 02 Sept 2024 | 13.35 | 13.57 | 13.28 | 13.40 | 13.40 | 1,104,583 |
| 30 Aug 2024 | 13.20 | 13.61 | 13.20 | 13.50 | 13.50 | 1,712,925 |
| 29 Aug 2024 | 13.04 | 13.39 | 13.03 | 13.31 | 13.31 | 1,181,050 |
| 28 Aug 2024 | 13.05 | 13.38 | 13.03 | 13.35 | 13.35 | 1,531,275 |
| 27 Aug 2024 | 13.29 | 13.31 | 12.88 | 13.21 | 13.21 | 1,804,900 |
| 26 Aug 2024 | 14.00 | 14.00 | 13.15 | 13.31 | 13.31 | 3,318,975 |
| 23 Aug 2024 | 13.94 | 14.18 | 13.84 | 14.02 | 14.02 | 2,711,000 |
| 22 Aug 2024 | 13.81 | 14.21 | 13.67 | 14.21 | 14.21 | 3,567,400 |
| 21 Aug 2024 | 13.84 | 14.16 | 13.59 | 13.87 | 13.87 | 3,332,956 |
| 20 Aug 2024 | 14.55 | 14.55 | 13.90 | 14.01 | 14.01 | 4,149,800 |
| 19 Aug 2024 | 14.00 | 15.82 | 13.85 | 14.63 | 14.63 | 8,802,275 |
| 16 Aug 2024 | 13.79 | 14.72 | 13.79 | 14.72 | 14.72 | 3,102,513 |
| 15 Aug 2024 | 13.03 | 13.59 | 12.83 | 13.38 | 13.38 | 2,148,600 |
| 14 Aug 2024 | 12.82 | 13.10 | 12.82 | 12.99 | 12.99 | 996,000 |
| 13 Aug 2024 | 12.82 | 12.98 | 12.72 | 12.93 | 12.93 | 1,453,300 |
| 12 Aug 2024 | 12.87 | 13.02 | 11.95 | 12.70 | 12.70 | 3,066,300 |
| 09 Aug 2024 | 13.06 | 13.43 | 13.03 | 13.26 | 13.26 | 2,652,600 |
| 08 Aug 2024 | 12.80 | 13.26 | 12.80 | 13.15 | 13.15 | 3,404,400 |
| 07 Aug 2024 | 12.67 | 12.78 | 12.30 | 12.78 | 12.78 | 1,066,700 |
| 06 Aug 2024 | 12.52 | 12.77 | 12.52 | 12.72 | 12.72 | 1,120,200 |
| 05 Aug 2024 | 12.41 | 12.74 | 12.39 | 12.51 | 12.51 | 1,346,500 |
| 02 Aug 2024 | 12.60 | 12.77 | 12.49 | 12.54 | 12.54 | 1,291,400 |
| 01 Aug 2024 | 12.87 | 12.93 | 12.62 | 12.72 | 12.72 | 1,139,600 |
| 31 Jul 2024 | 12.43 | 12.86 | 12.43 | 12.84 | 12.84 | 1,609,800 |
| 30 Jul 2024 | 12.17 | 12.56 | 12.16 | 12.43 | 12.43 | 1,637,000 |
| 29 Jul 2024 | 12.17 | 12.26 | 11.98 | 12.18 | 12.18 | 1,186,400 |
| 26 Jul 2024 | 11.90 | 12.33 | 11.90 | 12.23 | 12.23 | 1,851,918 |
| 25 Jul 2024 | 11.60 | 11.95 | 11.55 | 11.77 | 11.77 | 715,800 |
| 24 Jul 2024 | 11.89 | 11.97 | 11.55 | 11.64 | 11.64 | 863,900 |
| 23 Jul 2024 | 11.97 | 12.14 | 11.80 | 11.84 | 11.84 | 788,800 |
| 22 Jul 2024 | 11.73 | 12.17 | 11.73 | 12.01 | 12.01 | 849,600 |
| 19 Jul 2024 | 11.60 | 11.88 | 11.52 | 11.84 | 11.84 | 830,237 |
| 18 Jul 2024 | 11.63 | 11.69 | 11.45 | 11.60 | 11.60 | 559,400 |
| 17 Jul 2024 | 11.66 | 11.70 | 11.52 | 11.66 | 11.66 | 633,900 |
| 16 Jul 2024 | 11.74 | 11.83 | 11.53 | 11.66 | 11.66 | 1,020,600 |
| 15 Jul 2024 | 11.93 | 11.98 | 11.58 | 11.72 | 11.72 | 951,451 |
| 12 Jul 2024 | 12.17 | 12.30 | 11.85 | 11.92 | 11.92 | 924,900 |
| 11 Jul 2024 | 11.82 | 12.19 | 11.65 | 12.13 | 12.13 | 1,610,775 |
| 10 Jul 2024 | 11.94 | 11.94 | 11.58 | 11.58 | 11.58 | 931,500 |
| 09 Jul 2024 | 12.03 | 12.06 | 11.50 | 11.94 | 11.94 | 1,763,600 |
| 08 Jul 2024 | 12.41 | 12.41 | 11.97 | 12.03 | 12.03 | 786,200 |
| 05 Jul 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 04 Jul 2024 | 12.68 | 12.75 | 12.07 | 12.08 | 12.08 | 1,491,900 |
| 03 Jul 2024 | 12.87 | 12.90 | 12.67 | 12.69 | 12.69 | 900,200 |
| 02 Jul 2024 | 12.82 | 12.91 | 12.72 | 12.87 | 12.87 | 900,200 |
| 01 Jul 2024 | 12.79 | 12.85 | 12.62 | 12.82 | 12.82 | 730,600 |
| 28 Jun 2024 | 12.83 | 12.95 | 12.64 | 12.79 | 12.79 | 1,255,100 |
| 27 Jun 2024 | 12.98 | 12.98 | 12.73 | 12.83 | 12.83 | 1,198,000 |
| 26 Jun 2024 | 12.84 | 12.90 | 12.63 | 12.89 | 12.89 | 1,808,500 |
| 25 Jun 2024 | 13.00 | 13.07 | 12.81 | 12.81 | 12.81 | 698,300 |
| 24 Jun 2024 | 13.19 | 13.32 | 12.80 | 12.88 | 12.88 | 1,155,700 |
| 21 Jun 2024 | 13.20 | 13.40 | 12.99 | 13.26 | 13.26 | 922,900 |
| 20 Jun 2024 | 13.49 | 13.49 | 13.05 | 13.19 | 13.19 | 930,600 |
| 19 Jun 2024 | 13.43 | 13.59 | 13.24 | 13.44 | 13.44 | 782,600 |
| 18 Jun 2024 | 13.36 | 13.47 | 13.31 | 13.42 | 13.42 | 709,400 |
| 17 Jun 2024 | 13.57 | 13.65 | 13.35 | 13.40 | 13.40 | 697,300 |
| 14 Jun 2024 | 13.70 | 13.70 | 13.50 | 13.58 | 13.58 | 569,018 |
| 13 Jun 2024 | 13.79 | 13.79 | 13.58 | 13.65 | 13.65 | 667,700 |
| 12 Jun 2024 | 13.38 | 13.70 | 13.37 | 13.68 | 13.68 | 1,072,600 |
| 11 Jun 2024 | 13.38 | 13.40 | 13.16 | 13.37 | 13.37 | 586,200 |
| 07 Jun 2024 | 13.29 | 13.42 | 13.09 | 13.38 | 13.38 | 1,226,900 |
| 06 Jun 2024 | 13.34 | 13.45 | 12.89 | 13.25 | 13.25 | 2,581,600 |
| 05 Jun 2024 | 14.10 | 14.10 | 13.34 | 13.36 | 13.36 | 1,595,500 |
| 04 Jun 2024 | 14.34 | 14.34 | 13.75 | 13.86 | 13.86 | 1,236,900 |
| 04 Jun 2024 | 0.375 Dividend | |||||
| 03 Jun 2024 | 14.78 | 14.78 | 14.45 | 14.55 | 14.18 | 1,474,900 |
| 31 May 2024 | 14.55 | 14.89 | 14.40 | 14.78 | 14.40 | 1,703,084 |
| 30 May 2024 | 14.74 | 14.82 | 14.47 | 14.50 | 14.13 | 1,223,900 |
| 29 May 2024 | 14.90 | 15.02 | 14.60 | 14.75 | 14.37 | 1,716,200 |
| 28 May 2024 | 15.33 | 15.33 | 14.83 | 14.98 | 14.59 | 1,414,300 |
| 27 May 2024 | 15.30 | 15.48 | 15.08 | 15.26 | 14.87 | 1,021,500 |
| 24 May 2024 | 15.55 | 15.58 | 15.35 | 15.36 | 14.96 | 901,000 |
| 23 May 2024 | 15.53 | 15.55 | 15.38 | 15.46 | 15.06 | 1,293,688 |
| 22 May 2024 | 15.48 | 15.93 | 15.30 | 15.68 | 15.28 | 2,330,900 |
| 21 May 2024 | 15.46 | 15.54 | 15.38 | 15.51 | 15.11 | 1,553,250 |
| 20 May 2024 | 15.97 | 15.99 | 15.39 | 15.54 | 15.14 | 3,442,564 |
| 17 May 2024 | 16.20 | 16.28 | 15.70 | 15.94 | 15.53 | 3,145,920 |
| 16 May 2024 | 16.48 | 16.70 | 16.22 | 16.28 | 15.86 | 2,849,400 |
| 15 May 2024 | 16.48 | 17.09 | 16.39 | 16.56 | 16.13 | 4,539,324 |
| 14 May 2024 | 16.13 | 16.58 | 16.00 | 16.49 | 16.07 | 3,005,000 |
| 13 May 2024 | 16.00 | 16.22 | 15.50 | 16.17 | 15.75 | 2,956,988 |
| *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.