Super Telecom Co.,Ltd (603322.SS)

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

30.78

-0.19

(-0.61%)

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	30.49	31.49	30.49	30.78	30.78	3,586,100
08 May 2024	31.85	31.85	30.80	30.97	30.97	4,332,200
07 May 2024	31.70	32.75	31.68	31.90	31.90	4,780,704
06 May 2024	33.09	33.30	31.86	32.00	32.00	7,092,700
30 Apr 2024	33.63	33.74	32.29	32.55	32.55	5,796,398
29 Apr 2024	32.00	33.32	31.78	33.07	33.07	6,961,782
26 Apr 2024	29.88	31.71	29.83	31.27	31.27	6,216,038
25 Apr 2024	29.36	30.00	29.11	29.82	29.82	4,055,896
24 Apr 2024	28.64	29.50	28.64	29.37	29.37	3,886,760
23 Apr 2024	28.80	29.08	28.40	28.67	28.67	3,109,108
22 Apr 2024	28.00	28.97	27.16	28.54	28.54	4,608,900
19 Apr 2024	28.80	29.10	27.90	28.42	28.42	4,115,700
18 Apr 2024	29.00	29.65	28.12	29.11	29.11	4,508,628
17 Apr 2024	27.94	29.25	27.94	29.10	29.10	5,456,912
16 Apr 2024	28.86	29.37	27.02	27.51	27.51	7,178,616
15 Apr 2024	31.20	31.46	28.70	29.58	29.58	7,475,191
12 Apr 2024	31.13	32.45	31.11	31.46	31.46	6,234,400
11 Apr 2024	30.58	31.74	30.45	31.10	31.10	3,733,100
10 Apr 2024	31.60	32.03	30.75	30.92	30.92	4,890,000
09 Apr 2024	32.11	32.87	31.71	32.04	32.04	5,067,760
08 Apr 2024	31.74	33.45	31.35	32.69	32.69	6,911,677
03 Apr 2024	33.00	33.45	31.63	31.74	31.74	7,324,126
02 Apr 2024	33.09	33.80	32.75	33.33	33.33	6,933,000
01 Apr 2024	32.98	33.61	32.31	33.20	33.20	7,395,559
29 Mar 2024	33.40	33.85	32.40	32.73	32.73	5,193,772
28 Mar 2024	32.50	34.57	32.30	33.63	33.63	12,533,190
27 Mar 2024	33.00	34.00	31.25	33.29	33.29	15,537,741
26 Mar 2024	34.80	35.29	32.30	32.90	32.90	18,429,106
25 Mar 2024	38.71	38.73	35.12	35.34	35.34	19,128,575
22 Mar 2024	39.50	39.73	36.05	38.33	38.33	31,136,688
21 Mar 2024	43.00	44.88	39.00	39.50	39.50	39,657,897
20 Mar 2024	38.12	41.83	37.52	41.83	41.83	27,673,690
19 Mar 2024	36.21	38.04	36.03	38.03	38.03	17,233,007
18 Mar 2024	37.01	37.55	35.45	36.61	36.61	12,109,450
15 Mar 2024	36.23	37.39	36.23	36.97	36.97	14,235,771
14 Mar 2024	35.50	37.51	35.20	35.85	35.85	12,061,452
13 Mar 2024	36.30	38.15	34.91	36.77	36.77	18,512,475
12 Mar 2024	35.50	35.79	34.31	34.75	34.75	7,051,620
11 Mar 2024	35.19	35.97	34.50	35.61	35.61	5,490,400
08 Mar 2024	35.17	35.98	34.59	35.68	35.68	7,136,779
07 Mar 2024	37.24	37.78	35.11	35.16	35.16	8,332,551
06 Mar 2024	37.00	37.67	35.57	37.00	37.00	8,384,222
05 Mar 2024	38.45	39.15	36.80	37.37	37.37	9,533,302
04 Mar 2024	38.62	39.03	37.20	38.33	38.33	8,669,014
01 Mar 2024	38.19	39.46	37.73	38.94	38.94	11,825,085
29 Feb 2024	37.55	39.00	36.51	38.65	38.65	14,988,499
28 Feb 2024	36.36	40.00	35.88	36.50	36.50	17,709,341
27 Feb 2024	34.63	37.09	34.46	36.36	36.36	7,206,900
26 Feb 2024	35.13	36.41	34.50	35.16	35.16	8,181,556
23 Feb 2024	35.00	36.25	33.95	35.16	35.16	8,609,817
22 Feb 2024	32.49	34.83	32.29	34.40	34.40	8,379,199
21 Feb 2024	30.55	32.76	30.21	31.66	31.66	8,383,498
20 Feb 2024	30.84	33.47	30.43	32.31	32.31	10,194,097
19 Feb 2024	30.40	30.43	29.00	30.43	30.43	5,117,706
08 Feb 2024	25.18	27.78	25.01	27.66	27.66	5,118,692
07 Feb 2024	26.75	27.02	24.85	25.25	25.25	4,047,346
06 Feb 2024	25.25	27.62	24.00	26.58	26.58	5,362,884
05 Feb 2024	27.15	27.15	24.44	25.50	25.50	4,779,940
02 Feb 2024	28.26	29.00	25.57	27.15	27.15	4,237,000
01 Feb 2024	28.29	28.61	26.70	28.40	28.40	4,727,137
31 Jan 2024	30.00	30.11	28.00	28.63	28.63	3,582,889
30 Jan 2024	30.60	31.18	29.71	30.00	30.00	2,384,600
29 Jan 2024	32.34	32.34	30.03	30.84	30.84	3,679,589
26 Jan 2024	32.00	33.17	31.61	32.36	32.36	3,844,300
25 Jan 2024	31.39	32.41	30.63	31.99	31.99	3,218,052
24 Jan 2024	31.64	32.39	29.92	31.23	31.23	4,714,440
23 Jan 2024	30.30	32.22	29.90	31.63	31.63	5,273,018
22 Jan 2024	33.88	33.88	30.05	30.30	30.30	5,070,465
19 Jan 2024	34.42	34.70	33.16	33.39	33.39	3,071,375
18 Jan 2024	33.50	35.38	32.00	34.70	34.70	4,631,200
17 Jan 2024	35.61	35.61	34.25	34.27	34.27	2,208,900
16 Jan 2024	35.61	35.84	34.23	35.61	35.61	3,190,212
15 Jan 2024	35.75	36.31	34.99	35.61	35.61	2,326,400
12 Jan 2024	37.27	37.29	35.70	35.72	35.72	3,757,200
11 Jan 2024	35.20	37.98	35.20	37.29	37.29	7,087,484
10 Jan 2024	34.90	35.51	33.66	34.68	34.68	3,640,172
09 Jan 2024	34.86	36.29	34.73	35.02	35.02	3,105,300
08 Jan 2024	35.31	35.66	34.55	34.71	34.71	1,963,800
05 Jan 2024	36.85	36.85	35.12	35.31	35.31	3,949,400
04 Jan 2024	37.00	37.00	36.00	36.50	36.50	2,419,500
03 Jan 2024	37.95	37.99	35.87	37.00	37.00	5,140,700
02 Jan 2024	37.63	39.68	37.60	37.90	37.90	7,404,500
29 Dec 2023	35.90	38.28	35.50	37.71	37.71	7,434,040
28 Dec 2023	36.40	36.75	35.00	35.48	35.48	5,535,588
27 Dec 2023	36.87	37.49	35.82	36.88	36.88	4,513,200
26 Dec 2023	37.99	38.20	35.86	36.40	36.40	6,351,100
25 Dec 2023	37.93	38.16	34.14	37.99	37.99	10,757,036
22 Dec 2023	38.02	39.90	37.45	37.93	37.93	13,353,068
21 Dec 2023	37.70	38.50	36.87	37.95	37.95	6,741,996
20 Dec 2023	36.30	38.40	36.30	37.63	37.63	8,013,400
19 Dec 2023	35.55	36.51	35.13	36.09	36.09	2,712,692
18 Dec 2023	37.47	37.69	35.69	35.83	35.83	4,528,180
15 Dec 2023	38.10	38.50	37.10	37.32	37.32	4,327,500
14 Dec 2023	37.30	38.45	37.07	38.30	38.30	5,735,712
13 Dec 2023	37.88	38.16	36.90	37.34	37.34	3,681,652
12 Dec 2023	37.83	38.88	37.80	37.85	37.85	5,222,696
11 Dec 2023	36.80	38.08	36.55	38.05	38.05	4,434,268
08 Dec 2023	37.91	38.30	36.81	37.39	37.39	5,402,376
07 Dec 2023	36.98	39.18	36.30	37.82	37.82	8,991,040
06 Dec 2023	36.00	37.84	35.70	36.65	36.65	6,454,780
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/USD0.6027+0.0020(+0.33%)

ALL ORDS7,994.20-82.50(-1.02%)

OIL79.06+0.07(+0.09%)

GOLD2,340.00+17.70(+0.76%)

Super Telecom Co.,Ltd (603322.SS)

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

NZD/USD
0.6027
+0.0020(+0.33%)

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

OIL
79.06
+0.07(+0.09%)

GOLD
2,340.00
+17.70(+0.76%)