Jiangsu Seagull Cooling Tower Co.,Ltd. (603269.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 15.01 | 15.38 | 14.79 | 15.17 | 15.17 | 8,653,085 |
| 08 May 2024 | 15.47 | 15.86 | 15.05 | 15.15 | 15.15 | 8,550,500 |
| 07 May 2024 | 15.30 | 15.98 | 15.21 | 15.45 | 15.45 | 14,789,918 |
| 06 May 2024 | 15.01 | 16.23 | 14.16 | 15.80 | 15.80 | 24,316,146 |
| 30 Apr 2024 | 15.33 | 15.55 | 14.39 | 14.75 | 14.75 | 23,269,737 |
| 29 Apr 2024 | 14.14 | 14.14 | 13.80 | 14.14 | 14.14 | 11,900,087 |
| 26 Apr 2024 | 12.42 | 13.00 | 12.31 | 12.85 | 12.85 | 3,657,267 |
| 25 Apr 2024 | 12.65 | 12.65 | 12.35 | 12.45 | 12.45 | 2,689,214 |
| 24 Apr 2024 | 12.01 | 12.84 | 12.01 | 12.68 | 12.68 | 4,317,033 |
| 23 Apr 2024 | 11.92 | 12.39 | 11.72 | 12.13 | 12.13 | 3,448,500 |
| 22 Apr 2024 | 11.91 | 12.04 | 11.59 | 11.80 | 11.80 | 3,340,800 |
| 19 Apr 2024 | 11.82 | 12.10 | 11.60 | 12.08 | 12.08 | 6,090,376 |
| 18 Apr 2024 | 11.60 | 12.30 | 11.50 | 11.83 | 11.83 | 9,447,779 |
| 17 Apr 2024 | 10.79 | 11.61 | 10.70 | 11.61 | 11.61 | 5,873,677 |
| 16 Apr 2024 | 11.40 | 11.40 | 10.30 | 10.55 | 10.55 | 7,160,728 |
| 15 Apr 2024 | 12.35 | 12.35 | 11.12 | 11.41 | 11.41 | 7,312,162 |
| 12 Apr 2024 | 12.32 | 12.51 | 12.12 | 12.35 | 12.35 | 3,174,960 |
| 11 Apr 2024 | 12.32 | 12.45 | 12.12 | 12.27 | 12.27 | 4,743,360 |
| 10 Apr 2024 | 12.92 | 12.93 | 12.20 | 12.38 | 12.38 | 4,613,680 |
| 09 Apr 2024 | 12.78 | 13.17 | 12.60 | 13.00 | 13.00 | 3,957,301 |
| 08 Apr 2024 | 13.57 | 13.57 | 12.78 | 12.90 | 12.90 | 4,091,820 |
| 03 Apr 2024 | 13.70 | 13.80 | 13.06 | 13.57 | 13.57 | 4,637,542 |
| 02 Apr 2024 | 13.75 | 14.05 | 13.54 | 13.72 | 13.72 | 4,846,949 |
| 01 Apr 2024 | 13.40 | 13.93 | 13.30 | 13.84 | 13.84 | 5,729,275 |
| 29 Mar 2024 | 13.32 | 13.75 | 13.20 | 13.40 | 13.40 | 3,178,736 |
| 28 Mar 2024 | 13.46 | 13.68 | 13.16 | 13.34 | 13.34 | 5,440,436 |
| 27 Mar 2024 | 13.96 | 14.02 | 13.10 | 13.29 | 13.29 | 5,800,686 |
| 26 Mar 2024 | 13.83 | 14.39 | 13.50 | 13.88 | 13.88 | 7,011,258 |
| 25 Mar 2024 | 14.39 | 14.99 | 13.90 | 13.95 | 13.95 | 9,617,904 |
| 22 Mar 2024 | 14.44 | 15.16 | 13.72 | 14.93 | 14.93 | 15,581,057 |
| 21 Mar 2024 | 16.40 | 16.40 | 14.82 | 15.06 | 15.06 | 21,158,064 |
| 20 Mar 2024 | 15.40 | 16.47 | 14.96 | 16.47 | 16.47 | 15,389,074 |
| 19 Mar 2024 | 13.57 | 14.97 | 13.48 | 14.97 | 14.97 | 9,923,571 |
| 18 Mar 2024 | 13.60 | 13.99 | 13.21 | 13.61 | 13.61 | 6,110,618 |
| 15 Mar 2024 | 12.66 | 14.00 | 12.51 | 13.77 | 13.77 | 8,811,359 |
| 14 Mar 2024 | 12.36 | 12.76 | 12.24 | 12.76 | 12.76 | 5,288,054 |
| 13 Mar 2024 | 12.10 | 12.45 | 12.03 | 12.42 | 12.42 | 3,547,399 |
| 12 Mar 2024 | 12.03 | 12.34 | 11.75 | 12.20 | 12.20 | 4,754,590 |
| 11 Mar 2024 | 11.32 | 12.15 | 11.20 | 12.08 | 12.08 | 7,367,440 |
| 08 Mar 2024 | 11.30 | 11.51 | 11.25 | 11.32 | 11.32 | 2,720,200 |
| 07 Mar 2024 | 11.44 | 11.66 | 11.14 | 11.30 | 11.30 | 4,265,875 |
| 06 Mar 2024 | 11.60 | 11.70 | 11.28 | 11.48 | 11.48 | 5,185,864 |
| 05 Mar 2024 | 11.10 | 12.30 | 11.07 | 11.69 | 11.69 | 11,670,229 |
| 04 Mar 2024 | 10.85 | 11.44 | 10.60 | 11.31 | 11.31 | 10,542,250 |
| 01 Mar 2024 | 10.85 | 11.10 | 10.55 | 10.79 | 10.79 | 8,580,555 |
| 29 Feb 2024 | 10.16 | 11.00 | 9.93 | 10.83 | 10.83 | 11,498,958 |
| 28 Feb 2024 | 11.16 | 11.85 | 10.28 | 10.35 | 10.35 | 10,501,811 |
| 27 Feb 2024 | 10.41 | 11.40 | 10.36 | 11.18 | 11.18 | 7,947,073 |
| 26 Feb 2024 | 10.50 | 10.90 | 10.30 | 10.45 | 10.45 | 7,704,621 |
| 23 Feb 2024 | 10.25 | 10.52 | 10.01 | 10.45 | 10.45 | 8,868,179 |
| 22 Feb 2024 | 11.20 | 11.20 | 9.90 | 10.25 | 10.25 | 13,779,771 |
| 21 Feb 2024 | 9.43 | 10.36 | 9.43 | 10.36 | 10.36 | 6,932,248 |
| 20 Feb 2024 | 8.70 | 9.57 | 8.55 | 9.42 | 9.42 | 9,310,213 |
| 19 Feb 2024 | 8.45 | 8.84 | 8.17 | 8.75 | 8.75 | 12,496,493 |
| 08 Feb 2024 | 7.24 | 8.04 | 7.24 | 8.04 | 8.04 | 9,967,685 |
| 07 Feb 2024 | 8.06 | 8.10 | 7.31 | 7.31 | 7.31 | 6,925,840 |
| 06 Feb 2024 | 7.75 | 8.52 | 7.70 | 8.12 | 8.12 | 7,820,780 |
| 05 Feb 2024 | 9.53 | 9.53 | 8.55 | 8.55 | 8.55 | 4,109,380 |
| 02 Feb 2024 | 10.32 | 10.62 | 9.30 | 9.50 | 9.50 | 4,905,115 |
| 01 Feb 2024 | 10.45 | 10.50 | 9.99 | 10.22 | 10.22 | 3,203,425 |
| 31 Jan 2024 | 11.30 | 11.32 | 10.45 | 10.45 | 10.45 | 4,229,424 |
| 30 Jan 2024 | 11.83 | 11.83 | 11.11 | 11.16 | 11.16 | 2,930,100 |
| 29 Jan 2024 | 12.23 | 12.28 | 11.70 | 11.87 | 11.87 | 2,580,410 |
| 26 Jan 2024 | 12.21 | 12.49 | 12.10 | 12.19 | 12.19 | 3,700,155 |
| 25 Jan 2024 | 11.83 | 12.29 | 11.69 | 12.23 | 12.23 | 3,450,650 |
| 24 Jan 2024 | 11.58 | 12.15 | 11.43 | 11.80 | 11.80 | 3,241,700 |
| 23 Jan 2024 | 11.75 | 11.75 | 11.30 | 11.62 | 11.62 | 3,420,100 |
| 22 Jan 2024 | 12.50 | 12.56 | 11.66 | 11.67 | 11.67 | 4,330,956 |
| 19 Jan 2024 | 12.77 | 12.84 | 12.42 | 12.43 | 12.43 | 3,233,945 |
| 18 Jan 2024 | 13.03 | 13.13 | 12.60 | 12.77 | 12.77 | 5,413,372 |
| 17 Jan 2024 | 13.48 | 13.78 | 13.18 | 13.22 | 13.22 | 4,442,429 |
| 16 Jan 2024 | 13.91 | 14.24 | 13.39 | 13.63 | 13.63 | 6,341,034 |
| 15 Jan 2024 | 13.32 | 14.48 | 13.07 | 14.08 | 14.08 | 7,878,945 |
| 12 Jan 2024 | 13.45 | 13.65 | 13.34 | 13.37 | 13.37 | 1,502,100 |
| 11 Jan 2024 | 13.17 | 13.46 | 13.14 | 13.43 | 13.43 | 1,859,182 |
| 10 Jan 2024 | 13.46 | 13.51 | 13.14 | 13.15 | 13.15 | 2,240,576 |
| 09 Jan 2024 | 13.08 | 13.58 | 13.08 | 13.41 | 13.41 | 2,916,950 |
| 08 Jan 2024 | 13.45 | 13.48 | 13.02 | 13.07 | 13.07 | 2,132,383 |
| 05 Jan 2024 | 13.65 | 13.76 | 13.39 | 13.45 | 13.45 | 1,771,774 |
| 04 Jan 2024 | 13.80 | 13.98 | 13.62 | 13.72 | 13.72 | 1,787,480 |
| 03 Jan 2024 | 13.83 | 14.10 | 13.75 | 13.94 | 13.94 | 3,137,449 |
| 02 Jan 2024 | 13.45 | 14.24 | 13.41 | 13.91 | 13.91 | 5,676,563 |
| 29 Dec 2023 | 13.36 | 13.52 | 13.26 | 13.47 | 13.47 | 1,815,520 |
| 28 Dec 2023 | 13.11 | 13.48 | 13.05 | 13.35 | 13.35 | 2,825,306 |
| 27 Dec 2023 | 13.38 | 13.38 | 13.04 | 13.20 | 13.20 | 3,044,844 |
| 26 Dec 2023 | 13.45 | 13.45 | 13.12 | 13.36 | 13.36 | 3,868,156 |
| 25 Dec 2023 | 13.65 | 13.86 | 13.33 | 13.58 | 13.58 | 3,932,381 |
| 22 Dec 2023 | 13.62 | 13.66 | 13.35 | 13.45 | 13.45 | 2,091,040 |
| 21 Dec 2023 | 13.55 | 13.71 | 13.24 | 13.63 | 13.63 | 2,648,500 |
| 20 Dec 2023 | 13.60 | 13.73 | 13.45 | 13.52 | 13.52 | 2,347,165 |
| 19 Dec 2023 | 13.51 | 13.64 | 13.33 | 13.59 | 13.59 | 1,766,370 |
| 18 Dec 2023 | 13.50 | 13.72 | 13.44 | 13.48 | 13.48 | 2,232,500 |
| 15 Dec 2023 | 13.73 | 13.73 | 13.45 | 13.48 | 13.48 | 2,055,560 |
| 14 Dec 2023 | 13.57 | 13.84 | 13.57 | 13.60 | 13.60 | 1,719,266 |
| 13 Dec 2023 | 13.61 | 13.74 | 13.41 | 13.56 | 13.56 | 2,153,344 |
| 12 Dec 2023 | 13.72 | 13.72 | 13.48 | 13.60 | 13.60 | 1,444,936 |
| 11 Dec 2023 | 13.52 | 13.85 | 13.45 | 13.67 | 13.67 | 3,077,727 |
| 08 Dec 2023 | 13.87 | 14.00 | 13.55 | 13.65 | 13.65 | 3,214,900 |
| 07 Dec 2023 | 13.96 | 14.13 | 13.70 | 13.79 | 13.79 | 2,601,500 |
| 06 Dec 2023 | 14.25 | 14.25 | 13.84 | 13.93 | 13.93 | 3,104,791 |
| *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.