Zhejiang grandwall electric science&technology co.,ltd. (603897.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 20.76 | 21.21 | 20.76 | 21.13 | 21.13 | 3,268,307 |
| 16 May 2024 | 21.09 | 21.21 | 20.79 | 20.83 | 20.83 | 2,960,900 |
| 15 May 2024 | 21.26 | 21.42 | 20.93 | 20.98 | 20.98 | 3,179,500 |
| 14 May 2024 | 21.59 | 21.86 | 21.26 | 21.33 | 21.33 | 4,387,699 |
| 13 May 2024 | 21.01 | 21.65 | 20.80 | 21.44 | 21.44 | 4,808,900 |
| 10 May 2024 | 20.96 | 21.28 | 20.76 | 21.21 | 21.21 | 3,831,400 |
| 09 May 2024 | 20.74 | 21.15 | 20.74 | 20.96 | 20.96 | 3,347,100 |
| 08 May 2024 | 21.00 | 21.16 | 20.70 | 20.74 | 20.74 | 4,336,894 |
| 07 May 2024 | 21.31 | 21.68 | 20.96 | 21.00 | 21.00 | 6,341,067 |
| 06 May 2024 | 20.85 | 21.57 | 20.75 | 21.42 | 21.42 | 8,585,307 |
| 30 Apr 2024 | 20.16 | 20.95 | 20.16 | 20.63 | 20.63 | 9,532,475 |
| 29 Apr 2024 | 19.75 | 20.28 | 19.68 | 20.15 | 20.15 | 9,108,731 |
| 26 Apr 2024 | 20.13 | 20.50 | 19.45 | 19.84 | 19.84 | 13,436,076 |
| 25 Apr 2024 | 18.99 | 19.46 | 18.86 | 19.45 | 19.45 | 4,907,359 |
| 24 Apr 2024 | 18.85 | 19.03 | 18.52 | 18.92 | 18.92 | 2,525,357 |
| 23 Apr 2024 | 18.86 | 19.28 | 18.63 | 18.70 | 18.70 | 3,356,400 |
| 22 Apr 2024 | 18.48 | 19.10 | 18.40 | 19.06 | 19.06 | 3,561,937 |
| 19 Apr 2024 | 18.66 | 18.87 | 18.44 | 18.68 | 18.68 | 2,462,800 |
| 18 Apr 2024 | 18.55 | 19.03 | 18.30 | 18.87 | 18.87 | 3,434,970 |
| 17 Apr 2024 | 17.35 | 18.53 | 17.32 | 18.50 | 18.50 | 3,895,700 |
| 16 Apr 2024 | 17.94 | 18.23 | 17.08 | 17.14 | 17.14 | 4,950,769 |
| 15 Apr 2024 | 18.71 | 18.98 | 17.81 | 18.24 | 18.24 | 3,808,115 |
| 12 Apr 2024 | 18.85 | 19.13 | 18.72 | 18.83 | 18.83 | 2,428,200 |
| 11 Apr 2024 | 18.82 | 19.07 | 18.45 | 19.01 | 19.01 | 3,852,508 |
| 10 Apr 2024 | 19.17 | 19.34 | 18.66 | 18.92 | 18.92 | 3,287,213 |
| 09 Apr 2024 | 18.28 | 19.24 | 18.12 | 19.10 | 19.10 | 4,784,845 |
| 08 Apr 2024 | 18.82 | 18.90 | 18.26 | 18.28 | 18.28 | 3,363,393 |
| 03 Apr 2024 | 18.95 | 19.04 | 18.56 | 18.82 | 18.82 | 2,558,500 |
| 02 Apr 2024 | 18.83 | 18.95 | 18.55 | 18.92 | 18.92 | 3,078,344 |
| 01 Apr 2024 | 18.67 | 18.84 | 18.57 | 18.76 | 18.76 | 3,302,056 |
| 29 Mar 2024 | 17.93 | 18.60 | 17.93 | 18.60 | 18.60 | 2,112,432 |
| 28 Mar 2024 | 17.88 | 18.49 | 17.88 | 18.12 | 18.12 | 3,705,352 |
| 27 Mar 2024 | 18.75 | 18.90 | 17.90 | 17.90 | 17.90 | 2,845,447 |
| 26 Mar 2024 | 18.71 | 18.92 | 18.35 | 18.82 | 18.82 | 4,671,963 |
| 25 Mar 2024 | 19.58 | 20.20 | 18.75 | 18.75 | 18.75 | 8,000,511 |
| 22 Mar 2024 | 19.20 | 19.57 | 18.97 | 19.40 | 19.40 | 4,267,893 |
| 21 Mar 2024 | 19.11 | 19.50 | 18.86 | 19.30 | 19.30 | 4,132,510 |
| 20 Mar 2024 | 19.01 | 19.62 | 18.86 | 19.27 | 19.27 | 5,271,540 |
| 19 Mar 2024 | 18.81 | 19.20 | 18.58 | 19.20 | 19.20 | 6,011,845 |
| 18 Mar 2024 | 18.36 | 19.48 | 18.24 | 18.91 | 18.91 | 7,176,460 |
| 15 Mar 2024 | 18.03 | 18.16 | 17.78 | 18.13 | 18.13 | 2,814,537 |
| 14 Mar 2024 | 17.92 | 18.25 | 17.73 | 18.03 | 18.03 | 3,145,002 |
| 13 Mar 2024 | 17.90 | 18.05 | 17.66 | 17.91 | 17.91 | 2,952,133 |
| 12 Mar 2024 | 17.95 | 18.27 | 17.68 | 17.77 | 17.77 | 4,178,361 |
| 11 Mar 2024 | 17.19 | 17.88 | 17.19 | 17.87 | 17.87 | 5,562,519 |
| 08 Mar 2024 | 16.96 | 17.22 | 16.96 | 17.17 | 17.17 | 2,436,500 |
| 07 Mar 2024 | 17.29 | 17.43 | 16.97 | 16.97 | 16.97 | 3,286,075 |
| 06 Mar 2024 | 16.81 | 17.38 | 16.80 | 17.27 | 17.27 | 3,732,833 |
| 05 Mar 2024 | 17.09 | 17.21 | 16.81 | 16.86 | 16.86 | 3,355,928 |
| 04 Mar 2024 | 17.32 | 17.48 | 16.95 | 17.22 | 17.22 | 4,222,958 |
| 01 Mar 2024 | 17.03 | 17.46 | 17.01 | 17.37 | 17.37 | 5,125,519 |
| 29 Feb 2024 | 16.01 | 17.12 | 15.99 | 17.06 | 17.06 | 6,714,718 |
| 28 Feb 2024 | 17.76 | 17.98 | 16.35 | 16.46 | 16.46 | 11,217,196 |
| 27 Feb 2024 | 18.13 | 18.44 | 17.52 | 17.90 | 17.90 | 11,714,983 |
| 26 Feb 2024 | 16.16 | 17.72 | 16.16 | 17.72 | 17.72 | 5,087,097 |
| 23 Feb 2024 | 15.86 | 16.14 | 15.62 | 16.11 | 16.11 | 5,020,172 |
| 22 Feb 2024 | 15.41 | 15.78 | 15.31 | 15.72 | 15.72 | 4,802,049 |
| 21 Feb 2024 | 15.19 | 15.90 | 15.14 | 15.49 | 15.49 | 5,288,256 |
| 20 Feb 2024 | 15.40 | 15.40 | 15.02 | 15.25 | 15.25 | 3,909,899 |
| 19 Feb 2024 | 15.20 | 15.47 | 14.93 | 15.40 | 15.40 | 6,502,718 |
| 08 Feb 2024 | 14.01 | 15.25 | 13.90 | 15.24 | 15.24 | 7,714,852 |
| 07 Feb 2024 | 14.20 | 14.63 | 13.65 | 13.86 | 13.86 | 7,438,688 |
| 06 Feb 2024 | 13.50 | 14.72 | 12.88 | 14.17 | 14.17 | 7,365,453 |
| 05 Feb 2024 | 15.20 | 15.25 | 14.02 | 14.02 | 14.02 | 7,804,000 |
| 02 Feb 2024 | 16.50 | 16.78 | 15.04 | 15.58 | 15.58 | 9,878,900 |
| 01 Feb 2024 | 17.59 | 17.59 | 16.17 | 16.70 | 16.70 | 12,129,785 |
| 31 Jan 2024 | 17.02 | 17.62 | 16.91 | 17.62 | 17.62 | 3,585,336 |
| 30 Jan 2024 | 16.49 | 16.67 | 15.98 | 16.02 | 16.02 | 3,196,200 |
| 29 Jan 2024 | 17.23 | 17.38 | 16.50 | 16.55 | 16.55 | 3,137,100 |
| 26 Jan 2024 | 17.45 | 17.87 | 17.22 | 17.30 | 17.30 | 3,798,378 |
| 25 Jan 2024 | 16.60 | 17.47 | 16.35 | 17.45 | 17.45 | 4,540,213 |
| 24 Jan 2024 | 16.58 | 16.92 | 15.90 | 16.53 | 16.53 | 4,477,707 |
| 23 Jan 2024 | 16.94 | 16.95 | 16.15 | 16.65 | 16.65 | 4,902,795 |
| 22 Jan 2024 | 18.60 | 18.60 | 16.80 | 16.85 | 16.85 | 5,651,962 |
| 19 Jan 2024 | 18.94 | 19.24 | 18.60 | 18.66 | 18.66 | 2,915,900 |
| 18 Jan 2024 | 18.89 | 19.15 | 18.33 | 18.93 | 18.93 | 5,540,374 |
| 17 Jan 2024 | 19.83 | 19.83 | 19.17 | 19.17 | 19.17 | 3,321,318 |
| 16 Jan 2024 | 19.77 | 19.97 | 19.50 | 19.86 | 19.86 | 3,672,900 |
| 15 Jan 2024 | 19.70 | 19.87 | 19.48 | 19.77 | 19.77 | 3,286,700 |
| 12 Jan 2024 | 19.96 | 20.10 | 19.62 | 19.72 | 19.72 | 4,661,584 |
| 11 Jan 2024 | 19.57 | 20.01 | 19.46 | 19.95 | 19.95 | 4,612,700 |
| 10 Jan 2024 | 19.70 | 19.80 | 19.30 | 19.62 | 19.62 | 4,260,900 |
| 09 Jan 2024 | 19.69 | 20.16 | 19.60 | 19.85 | 19.85 | 4,886,400 |
| 08 Jan 2024 | 19.99 | 20.17 | 19.69 | 19.75 | 19.75 | 4,805,084 |
| 05 Jan 2024 | 20.79 | 20.79 | 19.88 | 19.94 | 19.94 | 8,433,016 |
| 04 Jan 2024 | 20.90 | 20.91 | 20.43 | 20.70 | 20.70 | 8,342,264 |
| 03 Jan 2024 | 20.77 | 21.10 | 20.39 | 20.72 | 20.72 | 10,374,156 |
| 02 Jan 2024 | 20.48 | 21.21 | 20.28 | 20.94 | 20.94 | 19,122,794 |
| 29 Dec 2023 | 20.45 | 21.58 | 19.95 | 20.48 | 20.48 | 20,318,630 |
| 28 Dec 2023 | 18.04 | 19.93 | 17.97 | 19.93 | 19.93 | 7,755,078 |
| 27 Dec 2023 | 17.77 | 18.64 | 17.75 | 18.12 | 18.12 | 2,695,198 |
| 26 Dec 2023 | 18.15 | 18.16 | 17.75 | 17.80 | 17.80 | 1,143,500 |
| 25 Dec 2023 | 18.12 | 18.28 | 17.88 | 18.02 | 18.02 | 1,402,381 |
| 22 Dec 2023 | 18.35 | 18.50 | 18.11 | 18.32 | 18.32 | 1,783,300 |
| 21 Dec 2023 | 18.00 | 18.53 | 17.80 | 18.44 | 18.44 | 1,823,589 |
| 20 Dec 2023 | 18.23 | 18.36 | 18.11 | 18.15 | 18.15 | 1,229,133 |
| 19 Dec 2023 | 18.11 | 18.34 | 17.82 | 18.22 | 18.22 | 1,591,400 |
| 18 Dec 2023 | 18.35 | 18.40 | 18.05 | 18.11 | 18.11 | 1,494,200 |
| 15 Dec 2023 | 18.37 | 18.56 | 18.32 | 18.37 | 18.37 | 1,577,600 |
| 14 Dec 2023 | 18.57 | 18.58 | 18.32 | 18.35 | 18.35 | 1,048,363 |
| *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.