New Zealand markets closed

Shanghai @hub Co.,Ltd. (603881.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
12.25-0.55 (-4.30%)
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202412.7112.7612.2512.2512.254,829,309
21 Jun 202412.8012.9812.6312.8012.803,122,464
21 Jun 20240.081 Dividend
21 Jun 20241.3:1 Stock split
20 Jun 202413.3113.3712.8812.9212.845,929,133
19 Jun 202413.6213.6913.3513.3713.294,468,308
18 Jun 202413.3413.6013.3013.5613.484,524,774
17 Jun 202413.3713.4113.1613.3513.275,071,176
14 Jun 202413.2613.4213.1613.3613.285,099,677
13 Jun 202413.2913.3913.2213.2513.164,776,838
12 Jun 202413.0613.3412.9913.2513.164,610,941
11 Jun 202412.6313.0412.5813.0212.944,242,756
07 Jun 202412.7512.9012.6012.7812.703,685,840
06 Jun 202413.0813.2212.5612.6612.586,643,588
05 Jun 202413.0813.2713.0413.0612.983,883,620
04 Jun 202413.2113.3512.9213.1513.065,459,942
03 Jun 202413.5013.5013.1513.2813.203,906,376
31 May 202413.3213.5513.3213.5013.423,592,715
30 May 202413.2813.4213.0813.3213.233,234,034
29 May 202413.3113.4513.2413.3113.222,881,205
28 May 202413.5013.6613.3113.3213.244,078,895
27 May 202413.4213.5613.1813.5513.474,601,690
24 May 202413.6713.7913.4113.4213.334,722,630
23 May 202414.0214.0213.6513.6813.595,833,968
22 May 202414.0314.0413.8614.0213.934,277,358
21 May 202414.0814.1013.9213.9613.873,742,844
20 May 202414.0614.2313.8814.1114.026,070,851
17 May 202413.8414.0813.6714.0713.986,652,557
16 May 202413.8914.0313.8013.8413.755,565,983
15 May 202413.9513.9913.7213.7713.683,549,176
14 May 202413.7214.0213.7213.9713.884,801,143
13 May 202413.8513.9013.4813.7213.645,758,113
10 May 202414.2114.2513.8514.0213.935,842,413
09 May 202413.9914.2313.9514.1714.085,439,891
08 May 202414.4314.4313.9513.9913.906,625,148
07 May 202414.4614.6114.3114.4214.336,453,595
06 May 202414.6814.7714.4114.4814.398,989,550
30 Apr 202414.5814.6114.2214.4814.3910,504,150
29 Apr 202414.1414.5114.1414.4514.3610,297,128
26 Apr 202413.6514.2213.6414.0813.9910,554,684
25 Apr 202413.6513.8013.5313.6213.535,799,768
24 Apr 202413.2913.7513.2213.7413.658,708,466
23 Apr 202413.2513.4513.1413.1513.074,378,883
22 Apr 202413.3513.4212.8413.2513.176,810,420
19 Apr 202413.8713.9213.3813.4613.389,248,600
18 Apr 202414.0914.1313.7813.9513.879,209,805
17 Apr 202413.5514.1813.5414.1814.1013,898,856
16 Apr 202413.3813.9513.3513.5513.4712,871,599
15 Apr 202413.5013.7313.1013.5713.489,307,586
12 Apr 202413.4613.7613.4313.5013.426,486,203
11 Apr 202413.1213.5813.1213.4213.346,647,286
10 Apr 202413.6813.6913.1113.2513.168,200,151
09 Apr 202413.6013.7213.4913.6813.596,523,435
08 Apr 202414.0014.0013.5813.6013.5110,076,363
03 Apr 202414.5414.5414.0014.0213.9311,631,488
02 Apr 202415.0515.0814.4614.5714.4813,922,881
01 Apr 202414.8315.1514.7315.1015.0111,560,131
29 Mar 202415.0815.2114.5414.8114.719,942,913
28 Mar 202414.3115.4714.3115.2315.1423,113,550
27 Mar 202415.3815.5414.5514.5514.4628,931,490
26 Mar 202415.8116.6815.6916.1716.0732,569,128
25 Mar 202416.7217.6816.0616.0715.9747,085,508
22 Mar 202415.3816.3515.2216.0815.9835,178,786
21 Mar 202415.2315.4815.1515.3215.2318,536,060
20 Mar 202414.8915.2814.8815.1215.0216,123,783
19 Mar 202414.7715.2814.6914.9414.8415,416,424
18 Mar 202414.7514.8514.5814.8514.7510,691,921
15 Mar 202414.5814.6814.3514.6714.589,796,046
14 Mar 202414.8314.9614.4514.6514.5612,583,806
13 Mar 202415.0815.3114.7815.0214.9215,823,124
12 Mar 202415.0015.3814.7215.1915.1023,832,616
11 Mar 202414.5214.8214.4114.8114.7112,364,283
08 Mar 202414.4614.9914.2214.8514.7514,874,626
07 Mar 202414.6614.9214.4214.4614.3712,443,187
06 Mar 202414.6514.8214.3114.6314.5411,914,557
05 Mar 202414.8014.9614.5514.7114.6217,692,069
04 Mar 202415.1715.6314.8315.0614.9728,729,058
01 Mar 202413.9815.2013.8615.1515.0627,276,433
29 Feb 202413.3114.0513.2914.0013.9111,894,802
28 Feb 202414.5714.6713.4513.4513.3719,841,980
27 Feb 202413.6514.5513.5514.5514.4618,297,338
26 Feb 202414.0314.0313.6613.7113.6214,030,922
23 Feb 202413.7714.0613.6414.0413.9516,521,211
22 Feb 202413.1513.7613.1513.7013.6116,783,991
21 Feb 202412.8513.3012.7712.8912.8110,125,768
20 Feb 202413.0013.0512.6913.0212.948,269,206
19 Feb 202413.0913.2712.7413.0512.9611,750,763
08 Feb 202412.1112.7512.0312.7212.6411,378,836
07 Feb 202411.5412.2711.4412.0211.9512,377,626
06 Feb 202410.3811.6210.3111.4411.379,739,116
05 Feb 202411.3911.5210.3810.6510.5911,393,512
02 Feb 202411.9912.3611.0511.5411.478,862,929
01 Feb 202412.0512.4011.6312.0311.967,347,606
31 Jan 202412.7412.8512.0212.1112.038,458,881
30 Jan 202413.0813.3412.8112.8712.796,612,411
29 Jan 202413.7613.8713.2713.2913.219,495,354
26 Jan 202413.6014.0313.5213.7113.6212,427,935
25 Jan 202412.9013.6812.7813.6213.5412,977,266
24 Jan 202412.6113.0012.3112.9512.878,359,994
23 Jan 202412.2012.5812.1012.4712.395,837,178
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...