Yangzhou Jinquan Travelling Goods Co., Ltd. (603307.SS)

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

39.96

+0.47

(+1.19%)

At close: 03:00PM CST

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	39.40	40.15	39.40	39.96	39.96	381,152
08 May 2024	40.15	40.38	39.44	39.49	39.49	347,100
07 May 2024	40.39	40.47	39.81	40.05	40.05	343,000
06 May 2024	39.78	40.48	39.42	40.31	40.31	470,800
30 Apr 2024	39.19	39.98	39.04	39.40	39.40	624,000
29 Apr 2024	39.76	40.31	39.52	40.07	40.07	390,400
26 Apr 2024	40.00	40.31	39.01	39.76	39.76	553,752
25 Apr 2024	42.20	42.20	39.95	40.03	40.03	846,400
24 Apr 2024	42.73	44.19	42.40	42.40	42.40	593,500
23 Apr 2024	42.01	43.23	41.22	43.19	43.19	757,600
22 Apr 2024	42.00	42.70	39.47	42.66	42.66	1,125,000
19 Apr 2024	42.86	43.90	42.21	43.85	43.85	689,800
18 Apr 2024	43.49	44.75	43.27	43.27	43.27	983,200
17 Apr 2024	40.52	44.30	40.52	43.97	43.97	1,311,400
16 Apr 2024	43.00	43.24	39.00	41.02	41.02	1,817,000
15 Apr 2024	43.87	46.40	43.00	43.24	43.24	2,137,643
12 Apr 2024	41.61	42.58	41.30	42.18	42.18	1,239,843
11 Apr 2024	40.33	42.50	39.34	42.17	42.17	1,242,200
10 Apr 2024	40.70	42.68	40.45	40.93	40.93	1,152,743
09 Apr 2024	40.41	40.70	39.44	40.70	40.70	968,200
08 Apr 2024	40.00	42.60	40.00	40.65	40.65	1,407,200
03 Apr 2024	39.37	43.20	39.22	41.57	41.57	2,074,868
02 Apr 2024	38.90	39.58	38.68	39.29	39.29	827,900
01 Apr 2024	38.11	39.24	37.95	39.06	39.06	805,200
29 Mar 2024	38.16	38.28	37.51	37.95	37.95	338,400
28 Mar 2024	36.73	38.20	35.60	38.14	38.14	941,100
27 Mar 2024	37.05	38.40	36.96	37.40	37.40	960,700
26 Mar 2024	36.91	37.23	36.40	37.16	37.16	398,100
25 Mar 2024	37.48	37.48	36.93	37.08	37.08	339,324
22 Mar 2024	37.95	37.95	36.93	37.27	37.27	486,300
21 Mar 2024	37.80	38.28	37.56	37.82	37.82	415,300
20 Mar 2024	37.60	37.85	37.46	37.80	37.80	438,363
19 Mar 2024	37.66	37.89	37.41	37.50	37.50	426,600
18 Mar 2024	37.50	37.82	37.23	37.67	37.67	520,900
15 Mar 2024	37.21	37.96	37.00	37.62	37.62	633,025
14 Mar 2024	36.66	38.38	36.53	37.40	37.40	843,700
13 Mar 2024	37.00	37.25	36.56	36.72	36.72	424,400
12 Mar 2024	36.39	37.77	36.21	37.25	37.25	725,700
11 Mar 2024	35.65	36.30	35.55	36.25	36.25	442,610
08 Mar 2024	35.82	35.95	35.30	35.72	35.72	399,316
07 Mar 2024	36.08	36.60	35.75	35.80	35.80	414,600
06 Mar 2024	35.58	36.45	35.58	36.13	36.13	380,500
05 Mar 2024	36.41	36.46	35.49	35.57	35.57	296,362
04 Mar 2024	36.89	37.37	36.06	36.40	36.40	283,700
01 Mar 2024	37.00	37.49	36.79	36.89	36.89	455,570
29 Feb 2024	35.50	37.09	35.50	36.88	36.88	354,763
28 Feb 2024	38.38	39.30	35.97	35.97	35.97	795,000
27 Feb 2024	37.99	38.54	37.53	38.49	38.49	409,000
26 Feb 2024	37.89	38.46	37.26	38.00	38.00	433,100
23 Feb 2024	37.07	37.96	36.91	37.90	37.90	496,600
22 Feb 2024	36.60	37.40	36.15	36.93	36.93	386,463
21 Feb 2024	36.44	37.49	36.00	36.65	36.65	401,412
20 Feb 2024	36.90	36.90	36.11	36.44	36.44	318,849
19 Feb 2024	35.50	37.00	35.30	36.90	36.90	603,907
08 Feb 2024	32.77	35.54	32.57	35.27	35.27	558,693
07 Feb 2024	34.00	34.32	32.55	32.77	32.77	466,200
06 Feb 2024	32.02	34.60	30.81	33.93	33.93	518,200
05 Feb 2024	34.20	34.36	31.00	32.00	32.00	488,852
02 Feb 2024	36.36	36.75	33.82	34.36	34.36	392,200
01 Feb 2024	36.43	36.95	35.52	36.36	36.36	386,300
31 Jan 2024	39.09	39.09	36.43	36.67	36.67	431,300
30 Jan 2024	40.48	40.80	38.71	38.75	38.75	424,300
29 Jan 2024	41.53	41.99	40.65	40.89	40.89	271,300
26 Jan 2024	42.33	42.33	41.53	41.53	41.53	307,786
25 Jan 2024	41.31	42.34	41.05	42.23	42.23	373,100
24 Jan 2024	40.80	41.73	39.96	41.41	41.41	363,100
23 Jan 2024	41.25	41.68	40.31	40.93	40.93	396,000
22 Jan 2024	44.49	44.68	41.49	41.60	41.60	645,800
19 Jan 2024	44.10	45.48	43.85	44.49	44.49	587,700
18 Jan 2024	43.52	44.15	43.26	44.08	44.08	424,900
17 Jan 2024	44.35	44.82	43.73	43.76	43.76	350,900
16 Jan 2024	45.10	45.17	43.88	44.34	44.34	493,300
15 Jan 2024	45.14	45.14	45.14	45.14	45.14	-
12 Jan 2024	45.35	45.87	45.10	45.14	45.14	521,900
11 Jan 2024	45.38	45.79	44.71	45.78	45.78	771,600
10 Jan 2024	45.58	48.50	45.12	45.79	45.79	1,109,979
09 Jan 2024	44.94	46.10	44.61	45.80	45.80	966,859
08 Jan 2024	44.54	45.38	44.33	44.85	44.85	663,600
05 Jan 2024	45.67	47.06	44.50	44.72	44.72	1,157,600
04 Jan 2024	44.36	47.90	44.36	46.20	46.20	1,571,300
03 Jan 2024	44.81	44.97	44.22	44.49	44.49	291,600
02 Jan 2024	45.66	45.67	44.92	44.94	44.94	488,800
29 Dec 2023	45.15	46.11	45.15	45.66	45.66	705,700
28 Dec 2023	44.39	45.88	43.88	45.30	45.30	952,800
27 Dec 2023	43.66	44.38	43.40	44.38	44.38	344,200
26 Dec 2023	44.40	44.40	43.63	43.68	43.68	280,000
25 Dec 2023	44.64	44.76	43.84	44.39	44.39	412,600
22 Dec 2023	45.13	45.80	44.61	44.67	44.67	582,300
21 Dec 2023	44.52	45.47	44.02	45.14	45.14	647,600
20 Dec 2023	44.09	44.70	43.80	44.48	44.48	487,900
19 Dec 2023	43.50	44.20	43.40	43.70	43.70	271,100
18 Dec 2023	44.00	44.40	43.15	43.39	43.39	342,200
15 Dec 2023	44.05	44.75	43.78	44.14	44.14	221,600
14 Dec 2023	44.47	44.65	44.04	44.05	44.05	276,600
13 Dec 2023	44.50	44.75	44.19	44.19	44.19	255,300
12 Dec 2023	44.51	44.66	44.00	44.49	44.49	296,412
11 Dec 2023	43.55	45.09	43.46	44.47	44.47	440,812
08 Dec 2023	45.26	45.38	43.82	43.92	43.92	818,800
07 Dec 2023	45.51	45.51	44.65	45.03	45.03	374,112
06 Dec 2023	44.70	46.60	44.60	45.47	45.47	577,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.58-36.31(-0.31%)

NZD/USD0.6019+0.0012(+0.20%)

ALL ORDS7,994.20-82.50(-1.02%)

OIL79.15+0.16(+0.20%)

GOLD2,337.80+15.50(+0.67%)

Yangzhou Jinquan Travelling Goods Co., Ltd. (603307.SS)

NZX 50
11,746.58
-36.31(-0.31%)

NZD/USD
0.6019
+0.0012(+0.20%)

ALL ORDS
7,994.20
-82.50(-1.02%)

OIL
79.15
+0.16(+0.20%)

GOLD
2,337.80
+15.50(+0.67%)