GuangDong SongYang Recycle Resources CO.,LTD (603863.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1,126,200 |
| 04 Jun 2024 | 28.10 | 29.24 | 26.88 | 26.88 | 26.88 | 8,136,600 |
| 03 Jun 2024 | 32.57 | 33.47 | 29.87 | 29.87 | 29.87 | 9,530,858 |
| 31 May 2024 | 30.60 | 33.53 | 27.44 | 33.19 | 33.19 | 13,492,100 |
| 30 May 2024 | 33.83 | 33.83 | 30.49 | 30.49 | 30.49 | 3,899,300 |
| 29 May 2024 | 33.96 | 34.80 | 32.44 | 33.88 | 33.88 | 6,897,965 |
| 28 May 2024 | 37.30 | 37.58 | 33.89 | 33.89 | 33.89 | 11,901,317 |
| 27 May 2024 | 39.02 | 39.74 | 37.29 | 37.66 | 37.66 | 3,717,100 |
| 24 May 2024 | 41.20 | 41.49 | 37.07 | 38.70 | 38.70 | 9,778,415 |
| 23 May 2024 | 43.26 | 44.79 | 41.17 | 41.19 | 41.19 | 4,265,900 |
| 22 May 2024 | 43.27 | 43.50 | 42.35 | 43.09 | 43.09 | 2,143,600 |
| 21 May 2024 | 41.53 | 43.67 | 41.53 | 43.00 | 43.00 | 5,380,261 |
| 20 May 2024 | 43.30 | 43.90 | 40.01 | 41.53 | 41.53 | 6,253,500 |
| 17 May 2024 | 42.80 | 44.66 | 42.68 | 44.10 | 44.10 | 3,391,500 |
| 16 May 2024 | 43.00 | 43.51 | 42.65 | 43.18 | 43.18 | 2,159,800 |
| 15 May 2024 | 42.00 | 43.58 | 42.00 | 42.72 | 42.72 | 2,094,900 |
| 14 May 2024 | 41.83 | 43.09 | 41.83 | 42.46 | 42.46 | 2,467,700 |
| 13 May 2024 | 42.91 | 43.15 | 41.33 | 41.82 | 41.82 | 3,566,600 |
| 10 May 2024 | 41.30 | 43.66 | 41.30 | 43.16 | 43.16 | 5,462,700 |
| 09 May 2024 | 41.54 | 42.55 | 41.11 | 41.30 | 41.30 | 3,121,300 |
| 08 May 2024 | 40.60 | 42.60 | 40.54 | 41.53 | 41.53 | 3,904,517 |
| 07 May 2024 | 37.64 | 41.09 | 37.64 | 40.72 | 40.72 | 4,681,100 |
| 06 May 2024 | 36.91 | 38.17 | 36.91 | 37.63 | 37.63 | 2,321,100 |
| 30 Apr 2024 | 38.56 | 38.56 | 36.53 | 37.90 | 37.90 | 2,905,000 |
| 29 Apr 2024 | 38.00 | 38.57 | 37.31 | 38.17 | 38.17 | 2,567,422 |
| 26 Apr 2024 | 36.70 | 38.99 | 36.00 | 38.20 | 38.20 | 4,285,661 |
| 25 Apr 2024 | 36.66 | 38.37 | 36.66 | 36.95 | 36.95 | 3,041,700 |
| 24 Apr 2024 | 35.66 | 37.61 | 35.14 | 37.28 | 37.28 | 3,655,700 |
| 23 Apr 2024 | 36.00 | 36.00 | 34.61 | 35.12 | 35.12 | 2,711,100 |
| 22 Apr 2024 | 36.51 | 36.51 | 34.96 | 36.00 | 36.00 | 3,025,600 |
| 19 Apr 2024 | 36.15 | 36.48 | 34.60 | 36.04 | 36.04 | 3,416,000 |
| 18 Apr 2024 | 36.84 | 36.84 | 35.51 | 36.35 | 36.35 | 2,685,600 |
| 17 Apr 2024 | 35.83 | 37.58 | 35.70 | 36.70 | 36.70 | 3,795,800 |
| 16 Apr 2024 | 39.69 | 39.69 | 35.72 | 35.72 | 35.72 | 6,141,200 |
| 15 Apr 2024 | 41.60 | 41.60 | 37.88 | 39.69 | 39.69 | 5,951,163 |
| 12 Apr 2024 | 40.82 | 42.30 | 40.82 | 41.60 | 41.60 | 2,440,000 |
| 11 Apr 2024 | 42.46 | 42.46 | 40.68 | 40.80 | 40.80 | 1,973,117 |
| 10 Apr 2024 | 41.98 | 42.06 | 40.54 | 41.46 | 41.46 | 3,000,800 |
| 09 Apr 2024 | 43.37 | 43.57 | 41.78 | 41.98 | 41.98 | 4,291,100 |
| 08 Apr 2024 | 42.52 | 43.75 | 42.01 | 43.38 | 43.38 | 4,253,800 |
| 03 Apr 2024 | 41.50 | 43.18 | 41.27 | 43.18 | 43.18 | 3,720,585 |
| 02 Apr 2024 | 42.80 | 43.36 | 41.89 | 41.93 | 41.93 | 2,371,700 |
| 01 Apr 2024 | 41.30 | 43.00 | 39.41 | 42.61 | 42.61 | 5,102,500 |
| 29 Mar 2024 | 42.12 | 42.54 | 40.46 | 41.13 | 41.13 | 2,635,200 |
| 28 Mar 2024 | 41.00 | 42.82 | 40.70 | 42.06 | 42.06 | 4,497,895 |
| 27 Mar 2024 | 42.77 | 43.77 | 40.76 | 40.83 | 40.83 | 3,894,900 |
| 26 Mar 2024 | 44.66 | 45.26 | 42.53 | 43.01 | 43.01 | 4,812,815 |
| 25 Mar 2024 | 45.36 | 46.48 | 44.80 | 45.12 | 45.12 | 5,414,800 |
| 22 Mar 2024 | 44.99 | 46.05 | 44.16 | 45.35 | 45.35 | 5,421,800 |
| 21 Mar 2024 | 44.10 | 45.43 | 43.99 | 45.04 | 45.04 | 4,070,000 |
| 20 Mar 2024 | 44.80 | 45.43 | 43.80 | 44.30 | 44.30 | 4,941,200 |
| 19 Mar 2024 | 43.50 | 44.89 | 42.60 | 44.55 | 44.55 | 6,649,250 |
| 18 Mar 2024 | 41.85 | 44.22 | 41.85 | 43.20 | 43.20 | 4,273,050 |
| 15 Mar 2024 | 41.52 | 42.45 | 41.52 | 42.28 | 42.28 | 2,953,500 |
| 14 Mar 2024 | 41.58 | 42.31 | 41.09 | 41.57 | 41.57 | 2,888,100 |
| 13 Mar 2024 | 42.42 | 43.22 | 41.50 | 41.60 | 41.60 | 4,513,000 |
| 12 Mar 2024 | 41.20 | 43.16 | 40.81 | 42.62 | 42.62 | 5,650,000 |
| 11 Mar 2024 | 41.00 | 42.70 | 41.00 | 41.12 | 41.12 | 3,737,600 |
| 08 Mar 2024 | 41.50 | 42.30 | 40.83 | 41.88 | 41.88 | 4,292,000 |
| 07 Mar 2024 | 42.20 | 44.57 | 41.33 | 41.91 | 41.91 | 8,070,200 |
| 06 Mar 2024 | 42.89 | 43.45 | 41.62 | 42.12 | 42.12 | 9,525,800 |
| 05 Mar 2024 | 38.54 | 42.79 | 38.54 | 42.79 | 42.79 | 12,250,500 |
| 04 Mar 2024 | 36.35 | 39.49 | 36.35 | 38.90 | 38.90 | 8,465,200 |
| 01 Mar 2024 | 37.12 | 37.12 | 35.80 | 36.25 | 36.25 | 4,277,100 |
| 29 Feb 2024 | 35.24 | 37.18 | 35.18 | 37.12 | 37.12 | 3,829,300 |
| 28 Feb 2024 | 38.00 | 39.07 | 35.11 | 36.20 | 36.20 | 6,747,200 |
| 27 Feb 2024 | 37.37 | 38.68 | 36.78 | 37.45 | 37.45 | 3,864,800 |
| 26 Feb 2024 | 36.58 | 38.12 | 36.28 | 37.41 | 37.41 | 4,561,100 |
| 23 Feb 2024 | 35.52 | 36.32 | 34.80 | 36.28 | 36.28 | 3,088,100 |
| 22 Feb 2024 | 34.90 | 36.00 | 34.10 | 35.53 | 35.53 | 3,964,500 |
| 21 Feb 2024 | 34.51 | 36.58 | 33.94 | 34.99 | 34.99 | 5,073,600 |
| 20 Feb 2024 | 35.36 | 36.42 | 34.78 | 34.97 | 34.97 | 3,230,605 |
| 19 Feb 2024 | 36.67 | 37.22 | 35.22 | 36.20 | 36.20 | 4,783,300 |
| 08 Feb 2024 | 35.18 | 36.96 | 34.20 | 36.68 | 36.68 | 4,055,271 |
| 07 Feb 2024 | 33.79 | 35.19 | 33.43 | 34.13 | 34.13 | 3,106,379 |
| 06 Feb 2024 | 32.56 | 35.07 | 31.44 | 34.36 | 34.36 | 4,064,461 |
| 05 Feb 2024 | 34.11 | 34.49 | 31.80 | 33.40 | 33.40 | 3,885,400 |
| 02 Feb 2024 | 34.00 | 35.38 | 32.48 | 35.00 | 35.00 | 4,208,300 |
| 01 Feb 2024 | 35.00 | 35.60 | 33.68 | 34.41 | 34.41 | 2,984,600 |
| 31 Jan 2024 | 34.22 | 37.08 | 34.22 | 35.00 | 35.00 | 3,306,700 |
| 30 Jan 2024 | 34.80 | 35.85 | 33.50 | 35.43 | 35.43 | 3,250,100 |
| 29 Jan 2024 | 38.00 | 38.10 | 34.62 | 35.79 | 35.79 | 6,975,300 |
| 26 Jan 2024 | 35.99 | 39.05 | 35.48 | 38.00 | 38.00 | 10,001,700 |
| 25 Jan 2024 | 34.70 | 36.43 | 33.50 | 35.50 | 35.50 | 4,895,200 |
| 24 Jan 2024 | 34.65 | 35.10 | 33.51 | 34.70 | 34.70 | 3,074,400 |
| 23 Jan 2024 | 34.62 | 35.34 | 33.12 | 35.06 | 35.06 | 4,377,261 |
| 22 Jan 2024 | 36.75 | 36.75 | 34.60 | 35.00 | 35.00 | 7,100,388 |
| 19 Jan 2024 | 32.72 | 35.66 | 31.84 | 35.66 | 35.66 | 6,870,900 |
| 18 Jan 2024 | 31.63 | 32.52 | 30.60 | 32.42 | 32.42 | 4,434,300 |
| 17 Jan 2024 | 33.00 | 33.00 | 31.31 | 32.20 | 32.20 | 3,515,000 |
| 16 Jan 2024 | 34.29 | 34.59 | 32.54 | 33.45 | 33.45 | 5,457,100 |
| 15 Jan 2024 | 33.66 | 34.37 | 33.00 | 34.37 | 34.37 | 4,142,300 |
| 12 Jan 2024 | 33.06 | 34.43 | 32.48 | 33.35 | 33.35 | 5,200,400 |
| 11 Jan 2024 | 33.54 | 33.54 | 31.85 | 33.06 | 33.06 | 6,888,400 |
| 10 Jan 2024 | 33.88 | 34.30 | 32.61 | 33.30 | 33.30 | 3,263,300 |
| 09 Jan 2024 | 35.10 | 35.30 | 33.00 | 34.00 | 34.00 | 4,726,800 |
| 08 Jan 2024 | 35.60 | 36.05 | 34.81 | 35.11 | 35.11 | 4,090,300 |
| 05 Jan 2024 | 34.65 | 35.88 | 34.47 | 35.60 | 35.60 | 5,873,300 |
| 04 Jan 2024 | 34.03 | 35.12 | 34.03 | 34.83 | 34.83 | 3,873,900 |
| 03 Jan 2024 | 34.37 | 34.50 | 33.78 | 34.39 | 34.39 | 3,261,300 |
| *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.