Shanghai Daimay Automotive Interior Co., Ltd (603730.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 |
|---|---|---|---|---|---|---|
| 10 May 2024 | 13.18 | 13.24 | 12.88 | 12.98 | 12.98 | 4,699,000 |
| 09 May 2024 | 12.83 | 13.21 | 12.70 | 13.17 | 13.17 | 8,662,282 |
| 08 May 2024 | 12.94 | 13.02 | 12.65 | 12.86 | 12.86 | 9,995,351 |
| 07 May 2024 | 12.98 | 13.04 | 12.77 | 12.82 | 12.82 | 9,299,824 |
| 06 May 2024 | 13.20 | 13.28 | 12.61 | 13.03 | 13.03 | 20,805,046 |
| 30 Apr 2024 | 11.98 | 12.78 | 11.98 | 12.78 | 12.78 | 12,480,507 |
| 29 Apr 2024 | 11.65 | 11.87 | 11.44 | 11.62 | 11.62 | 8,287,880 |
| 26 Apr 2024 | 11.30 | 11.68 | 11.27 | 11.64 | 11.64 | 5,721,712 |
| 25 Apr 2024 | 11.59 | 11.63 | 11.32 | 11.35 | 11.35 | 5,023,790 |
| 24 Apr 2024 | 11.40 | 11.78 | 11.29 | 11.62 | 11.62 | 7,004,708 |
| 23 Apr 2024 | 11.16 | 11.34 | 11.09 | 11.25 | 11.25 | 3,028,365 |
| 22 Apr 2024 | 11.12 | 11.33 | 11.03 | 11.18 | 11.18 | 3,057,589 |
| 19 Apr 2024 | 11.29 | 11.29 | 11.01 | 11.13 | 11.13 | 4,201,106 |
| 18 Apr 2024 | 11.16 | 11.50 | 10.95 | 11.27 | 11.27 | 7,155,736 |
| 17 Apr 2024 | 10.75 | 11.14 | 10.72 | 11.13 | 11.13 | 5,704,411 |
| 16 Apr 2024 | 10.99 | 10.99 | 10.60 | 10.62 | 10.62 | 5,500,337 |
| 15 Apr 2024 | 11.03 | 11.12 | 10.62 | 10.97 | 10.97 | 6,782,617 |
| 12 Apr 2024 | 11.30 | 11.48 | 11.03 | 11.04 | 11.04 | 5,554,196 |
| 11 Apr 2024 | 11.15 | 11.42 | 11.02 | 11.33 | 11.33 | 6,125,637 |
| 10 Apr 2024 | 11.30 | 11.35 | 11.12 | 11.23 | 11.23 | 5,153,882 |
| 09 Apr 2024 | 11.50 | 11.50 | 11.15 | 11.38 | 11.38 | 7,255,141 |
| 08 Apr 2024 | 11.15 | 11.70 | 11.09 | 11.62 | 11.62 | 10,684,150 |
| 03 Apr 2024 | 11.42 | 11.48 | 11.09 | 11.18 | 11.18 | 6,731,551 |
| 02 Apr 2024 | 11.43 | 11.49 | 11.18 | 11.42 | 11.42 | 7,735,017 |
| 01 Apr 2024 | 11.43 | 11.65 | 11.38 | 11.40 | 11.40 | 9,243,805 |
| 29 Mar 2024 | 11.74 | 11.80 | 11.35 | 11.40 | 11.40 | 3,163,900 |
| 28 Mar 2024 | 11.66 | 11.97 | 11.52 | 11.74 | 11.74 | 5,534,641 |
| 27 Mar 2024 | 12.08 | 12.08 | 11.68 | 11.68 | 11.68 | 6,390,163 |
| 26 Mar 2024 | 12.15 | 12.24 | 11.82 | 12.08 | 12.08 | 8,643,139 |
| 25 Mar 2024 | 11.98 | 12.69 | 11.90 | 12.14 | 12.14 | 13,290,447 |
| 22 Mar 2024 | 11.93 | 12.03 | 11.81 | 11.99 | 11.99 | 5,922,450 |
| 21 Mar 2024 | 12.12 | 12.20 | 11.85 | 11.92 | 11.92 | 4,567,010 |
| 20 Mar 2024 | 12.43 | 12.46 | 11.98 | 12.15 | 12.15 | 5,698,996 |
| 19 Mar 2024 | 12.68 | 12.72 | 12.33 | 12.35 | 12.35 | 4,557,831 |
| 18 Mar 2024 | 12.65 | 12.79 | 12.52 | 12.68 | 12.68 | 4,140,612 |
| 15 Mar 2024 | 12.47 | 12.61 | 12.27 | 12.57 | 12.57 | 2,933,040 |
| 14 Mar 2024 | 12.71 | 12.90 | 12.45 | 12.55 | 12.55 | 3,784,400 |
| 13 Mar 2024 | 12.89 | 13.00 | 12.74 | 12.81 | 12.81 | 3,509,825 |
| 12 Mar 2024 | 12.90 | 12.90 | 12.66 | 12.85 | 12.85 | 3,412,002 |
| 11 Mar 2024 | 12.65 | 12.80 | 12.62 | 12.80 | 12.80 | 2,242,690 |
| 08 Mar 2024 | 12.64 | 12.92 | 12.55 | 12.66 | 12.66 | 1,767,209 |
| 07 Mar 2024 | 12.98 | 13.18 | 12.73 | 12.75 | 12.75 | 2,222,460 |
| 06 Mar 2024 | 12.94 | 13.23 | 12.82 | 13.06 | 13.06 | 2,921,055 |
| 05 Mar 2024 | 13.03 | 13.04 | 12.76 | 12.86 | 12.86 | 3,515,445 |
| 04 Mar 2024 | 13.30 | 13.44 | 12.94 | 13.12 | 13.12 | 4,994,422 |
| 01 Mar 2024 | 13.48 | 13.55 | 13.28 | 13.40 | 13.40 | 3,956,264 |
| 29 Feb 2024 | 13.09 | 13.48 | 13.00 | 13.48 | 13.48 | 4,975,391 |
| 28 Feb 2024 | 13.74 | 13.84 | 13.04 | 13.17 | 13.17 | 7,230,758 |
| 27 Feb 2024 | 13.37 | 13.85 | 13.35 | 13.74 | 13.74 | 6,350,298 |
| 26 Feb 2024 | 13.45 | 13.85 | 13.38 | 13.42 | 13.42 | 5,259,388 |
| 23 Feb 2024 | 13.41 | 13.60 | 13.21 | 13.37 | 13.37 | 4,747,331 |
| 22 Feb 2024 | 13.90 | 13.90 | 13.18 | 13.36 | 13.36 | 4,346,522 |
| 21 Feb 2024 | 13.42 | 14.09 | 13.17 | 13.60 | 13.60 | 4,656,465 |
| 20 Feb 2024 | 13.49 | 13.77 | 12.85 | 13.64 | 13.64 | 4,571,092 |
| 19 Feb 2024 | 14.17 | 14.17 | 13.22 | 13.49 | 13.49 | 3,868,221 |
| 08 Feb 2024 | 13.84 | 14.62 | 13.64 | 13.85 | 13.85 | 4,815,859 |
| 07 Feb 2024 | 13.42 | 13.98 | 13.23 | 13.81 | 13.81 | 4,413,977 |
| 06 Feb 2024 | 12.49 | 13.56 | 12.22 | 13.29 | 13.29 | 4,155,559 |
| 05 Feb 2024 | 11.90 | 13.05 | 11.70 | 12.70 | 12.70 | 6,141,618 |
| 02 Feb 2024 | 12.91 | 12.91 | 11.71 | 12.05 | 12.05 | 3,883,615 |
| 01 Feb 2024 | 12.21 | 13.22 | 12.15 | 12.71 | 12.71 | 6,511,426 |
| 31 Jan 2024 | 12.66 | 12.78 | 12.20 | 12.33 | 12.33 | 2,755,806 |
| 30 Jan 2024 | 12.78 | 13.13 | 12.66 | 12.70 | 12.70 | 1,647,287 |
| 29 Jan 2024 | 13.34 | 13.43 | 12.87 | 12.88 | 12.88 | 2,029,556 |
| 26 Jan 2024 | 13.51 | 13.60 | 13.07 | 13.34 | 13.34 | 4,588,378 |
| 25 Jan 2024 | 13.08 | 13.83 | 12.99 | 13.83 | 13.83 | 4,078,596 |
| 24 Jan 2024 | 13.14 | 13.44 | 12.85 | 13.21 | 13.21 | 2,951,019 |
| 23 Jan 2024 | 13.03 | 13.30 | 12.77 | 13.12 | 13.12 | 4,198,984 |
| 22 Jan 2024 | 13.55 | 13.65 | 12.90 | 13.03 | 13.03 | 4,602,038 |
| 19 Jan 2024 | 13.51 | 13.73 | 13.36 | 13.61 | 13.61 | 4,136,429 |
| 18 Jan 2024 | 13.05 | 13.60 | 13.05 | 13.57 | 13.57 | 5,536,590 |
| 17 Jan 2024 | 13.52 | 13.58 | 13.11 | 13.11 | 13.11 | 1,541,984 |
| 16 Jan 2024 | 13.49 | 13.65 | 13.27 | 13.53 | 13.53 | 2,158,205 |
| 15 Jan 2024 | 13.67 | 13.68 | 13.36 | 13.42 | 13.42 | 3,051,139 |
| 12 Jan 2024 | 13.31 | 13.86 | 13.31 | 13.69 | 13.69 | 3,761,374 |
| 11 Jan 2024 | 13.64 | 13.64 | 13.30 | 13.34 | 13.34 | 3,106,919 |
| 10 Jan 2024 | 13.64 | 13.83 | 13.41 | 13.64 | 13.64 | 3,645,243 |
| 09 Jan 2024 | 13.56 | 13.67 | 13.23 | 13.64 | 13.64 | 5,119,312 |
| 08 Jan 2024 | 13.59 | 13.85 | 13.42 | 13.45 | 13.45 | 5,050,505 |
| 05 Jan 2024 | 14.04 | 14.09 | 13.77 | 13.85 | 13.85 | 2,966,066 |
| 04 Jan 2024 | 13.79 | 14.17 | 13.65 | 14.06 | 14.06 | 4,520,919 |
| 03 Jan 2024 | 14.15 | 14.23 | 13.65 | 13.79 | 13.79 | 6,860,530 |
| 02 Jan 2024 | 14.51 | 14.58 | 14.14 | 14.21 | 14.21 | 5,902,259 |
| 29 Dec 2023 | 14.16 | 14.58 | 14.00 | 14.49 | 14.49 | 2,906,272 |
| 28 Dec 2023 | 14.43 | 14.43 | 14.09 | 14.12 | 14.12 | 4,494,529 |
| 27 Dec 2023 | 14.38 | 14.50 | 14.01 | 14.38 | 14.38 | 4,691,597 |
| 26 Dec 2023 | 14.64 | 14.67 | 14.23 | 14.34 | 14.34 | 1,916,347 |
| 25 Dec 2023 | 14.46 | 14.80 | 14.33 | 14.68 | 14.68 | 3,622,675 |
| 22 Dec 2023 | 14.21 | 14.47 | 14.21 | 14.36 | 14.36 | 5,400,995 |
| 21 Dec 2023 | 13.98 | 14.42 | 13.89 | 14.35 | 14.35 | 7,211,211 |
| 20 Dec 2023 | 14.75 | 14.86 | 14.05 | 14.09 | 14.09 | 4,989,739 |
| 19 Dec 2023 | 14.82 | 14.94 | 14.73 | 14.88 | 14.88 | 1,774,411 |
| 18 Dec 2023 | 15.00 | 15.18 | 14.83 | 14.92 | 14.92 | 3,631,988 |
| 15 Dec 2023 | 14.98 | 15.12 | 14.90 | 15.00 | 15.00 | 2,984,921 |
| 14 Dec 2023 | 15.23 | 15.30 | 14.93 | 14.93 | 14.93 | 2,200,910 |
| 13 Dec 2023 | 15.15 | 15.49 | 15.01 | 15.27 | 15.27 | 2,265,113 |
| 12 Dec 2023 | 15.23 | 15.35 | 14.96 | 15.20 | 15.20 | 1,820,615 |
| 11 Dec 2023 | 14.81 | 15.37 | 14.81 | 15.28 | 15.28 | 4,141,769 |
| 08 Dec 2023 | 15.16 | 15.30 | 14.79 | 14.81 | 14.81 | 3,333,372 |
| 07 Dec 2023 | 15.08 | 15.20 | 14.88 | 15.11 | 15.11 | 1,798,274 |
| *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.