Xiangyang Changyuandonggu Industry Co., Ltd. (603950.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 15.55 | 15.70 | 15.11 | 15.19 | 15.19 | 5,412,360 |
| 07 May 2024 | 15.51 | 15.84 | 15.18 | 15.64 | 15.64 | 8,216,220 |
| 06 May 2024 | 15.16 | 15.55 | 15.07 | 15.34 | 15.34 | 7,916,260 |
| 30 Apr 2024 | 15.62 | 15.84 | 15.03 | 15.05 | 15.05 | 12,530,700 |
| 29 Apr 2024 | 15.91 | 16.02 | 15.54 | 15.95 | 15.95 | 9,829,440 |
| 26 Apr 2024 | 15.68 | 16.25 | 15.63 | 15.93 | 15.93 | 12,030,800 |
| 25 Apr 2024 | 15.90 | 16.07 | 15.61 | 15.75 | 15.75 | 10,396,100 |
| 24 Apr 2024 | 14.91 | 15.86 | 14.84 | 15.74 | 15.74 | 10,137,861 |
| 23 Apr 2024 | 15.05 | 15.45 | 14.98 | 15.01 | 15.01 | 6,910,840 |
| 22 Apr 2024 | 15.48 | 15.54 | 14.79 | 14.98 | 14.98 | 10,375,440 |
| 19 Apr 2024 | 15.11 | 15.82 | 15.03 | 15.74 | 15.74 | 13,386,554 |
| 18 Apr 2024 | 14.95 | 15.76 | 14.81 | 15.30 | 15.30 | 16,407,865 |
| 17 Apr 2024 | 13.60 | 14.66 | 13.50 | 14.66 | 14.66 | 11,810,158 |
| 16 Apr 2024 | 14.57 | 14.80 | 13.33 | 13.33 | 13.33 | 9,936,475 |
| 15 Apr 2024 | 15.07 | 15.47 | 14.29 | 14.81 | 14.81 | 7,748,001 |
| 12 Apr 2024 | 15.65 | 15.74 | 15.12 | 15.13 | 15.13 | 6,593,940 |
| 11 Apr 2024 | 15.81 | 15.94 | 15.45 | 15.60 | 15.60 | 8,625,674 |
| 10 Apr 2024 | 15.86 | 16.50 | 15.18 | 16.36 | 16.36 | 13,259,800 |
| 09 Apr 2024 | 16.14 | 16.38 | 15.82 | 15.90 | 15.90 | 10,985,543 |
| 08 Apr 2024 | 17.50 | 17.86 | 16.05 | 16.15 | 16.15 | 19,627,995 |
| 03 Apr 2024 | 18.99 | 19.20 | 17.41 | 17.75 | 17.75 | 28,223,894 |
| 02 Apr 2024 | 17.10 | 18.88 | 16.63 | 18.88 | 18.88 | 21,944,134 |
| 01 Apr 2024 | 16.90 | 17.30 | 16.37 | 17.16 | 17.16 | 17,454,040 |
| 29 Mar 2024 | 17.77 | 18.09 | 16.88 | 17.07 | 17.07 | 17,676,729 |
| 28 Mar 2024 | 18.00 | 18.97 | 17.90 | 18.75 | 18.75 | 17,867,181 |
| 27 Mar 2024 | 17.16 | 18.30 | 16.50 | 17.66 | 17.66 | 14,898,620 |
| 26 Mar 2024 | 17.06 | 17.35 | 16.75 | 17.04 | 17.04 | 7,180,680 |
| 25 Mar 2024 | 17.65 | 18.18 | 16.94 | 16.98 | 16.98 | 11,077,688 |
| 22 Mar 2024 | 18.66 | 18.96 | 17.80 | 18.04 | 18.04 | 15,658,760 |
| 21 Mar 2024 | 17.85 | 19.74 | 17.85 | 19.16 | 19.16 | 18,736,198 |
| 20 Mar 2024 | 17.47 | 18.16 | 17.42 | 17.99 | 17.99 | 11,089,965 |
| 19 Mar 2024 | 17.46 | 17.82 | 17.31 | 17.47 | 17.47 | 13,427,603 |
| 18 Mar 2024 | 16.90 | 18.50 | 16.90 | 17.81 | 17.81 | 18,532,654 |
| 15 Mar 2024 | 16.90 | 17.18 | 16.56 | 16.87 | 16.87 | 13,478,714 |
| 14 Mar 2024 | 16.20 | 16.82 | 15.88 | 16.59 | 16.59 | 13,724,728 |
| 13 Mar 2024 | 16.33 | 17.29 | 15.88 | 16.68 | 16.68 | 27,742,766 |
| 12 Mar 2024 | 16.00 | 17.82 | 15.50 | 17.61 | 17.61 | 37,337,648 |
| 11 Mar 2024 | 15.05 | 16.20 | 15.05 | 16.20 | 16.20 | 21,017,159 |
| 08 Mar 2024 | 14.37 | 14.79 | 14.10 | 14.73 | 14.73 | 6,540,647 |
| 07 Mar 2024 | 14.93 | 15.16 | 14.20 | 14.47 | 14.47 | 9,041,720 |
| 06 Mar 2024 | 14.13 | 15.73 | 13.86 | 14.82 | 14.82 | 12,117,785 |
| 05 Mar 2024 | 13.84 | 14.54 | 13.66 | 14.30 | 14.30 | 6,878,120 |
| 04 Mar 2024 | 13.98 | 14.15 | 13.36 | 14.05 | 14.05 | 5,672,640 |
| 01 Mar 2024 | 14.23 | 14.38 | 13.88 | 14.04 | 14.04 | 3,373,900 |
| 29 Feb 2024 | 13.80 | 14.34 | 13.60 | 14.28 | 14.28 | 4,299,000 |
| 28 Feb 2024 | 14.94 | 15.10 | 13.86 | 14.00 | 14.00 | 5,605,820 |
| 27 Feb 2024 | 14.70 | 15.15 | 14.50 | 14.94 | 14.94 | 4,847,687 |
| 26 Feb 2024 | 14.28 | 15.34 | 14.24 | 14.86 | 14.86 | 8,314,652 |
| 23 Feb 2024 | 13.96 | 14.02 | 13.60 | 13.95 | 13.95 | 3,832,361 |
| 22 Feb 2024 | 13.58 | 13.92 | 13.58 | 13.87 | 13.87 | 2,594,061 |
| 21 Feb 2024 | 13.71 | 14.12 | 13.51 | 13.78 | 13.78 | 4,122,640 |
| 20 Feb 2024 | 13.15 | 13.78 | 12.98 | 13.70 | 13.70 | 4,736,455 |
| 19 Feb 2024 | 12.75 | 13.38 | 12.60 | 13.24 | 13.24 | 6,571,936 |
| 08 Feb 2024 | 11.93 | 12.91 | 10.87 | 12.75 | 12.75 | 7,810,492 |
| 07 Feb 2024 | 12.65 | 13.00 | 11.53 | 12.01 | 12.01 | 7,671,660 |
| 06 Feb 2024 | 12.25 | 13.02 | 11.31 | 12.59 | 12.59 | 7,113,752 |
| 05 Feb 2024 | 13.20 | 13.23 | 12.11 | 12.14 | 12.14 | 5,685,700 |
| 02 Feb 2024 | 14.24 | 14.38 | 12.93 | 13.46 | 13.46 | 5,411,700 |
| 01 Feb 2024 | 14.50 | 14.77 | 13.33 | 14.31 | 14.31 | 8,712,000 |
| 31 Jan 2024 | 14.08 | 14.31 | 13.60 | 13.77 | 13.77 | 3,844,660 |
| 30 Jan 2024 | 14.38 | 14.51 | 14.03 | 14.26 | 14.26 | 2,575,840 |
| 29 Jan 2024 | 15.11 | 15.34 | 14.38 | 14.50 | 14.50 | 4,778,760 |
| 26 Jan 2024 | 14.58 | 15.54 | 14.58 | 15.13 | 15.13 | 8,682,768 |
| 25 Jan 2024 | 14.10 | 14.74 | 13.98 | 14.70 | 14.70 | 5,857,326 |
| 24 Jan 2024 | 14.14 | 14.36 | 13.60 | 14.20 | 14.20 | 7,024,286 |
| 23 Jan 2024 | 14.21 | 14.34 | 13.68 | 14.13 | 14.13 | 6,334,720 |
| 22 Jan 2024 | 14.37 | 15.25 | 14.00 | 14.22 | 14.22 | 11,108,967 |
| 19 Jan 2024 | 14.90 | 14.97 | 14.30 | 14.52 | 14.52 | 12,619,330 |
| 18 Jan 2024 | 15.41 | 15.78 | 14.70 | 15.10 | 15.10 | 21,163,060 |
| 17 Jan 2024 | 17.47 | 17.49 | 15.28 | 15.28 | 15.28 | 34,836,389 |
| 16 Jan 2024 | 16.69 | 16.98 | 15.92 | 16.98 | 16.98 | 17,946,289 |
| 15 Jan 2024 | 15.02 | 15.60 | 14.73 | 15.44 | 15.44 | 3,651,488 |
| 12 Jan 2024 | 15.30 | 15.40 | 15.00 | 15.01 | 15.01 | 1,299,320 |
| 11 Jan 2024 | 15.03 | 15.38 | 14.71 | 15.26 | 15.26 | 1,716,940 |
| 10 Jan 2024 | 15.17 | 15.25 | 14.89 | 15.06 | 15.06 | 1,541,560 |
| 09 Jan 2024 | 15.02 | 15.25 | 14.91 | 15.06 | 15.06 | 1,837,713 |
| 08 Jan 2024 | 15.22 | 15.22 | 14.88 | 14.88 | 14.88 | 1,855,380 |
| 05 Jan 2024 | 15.62 | 15.65 | 15.24 | 15.30 | 15.30 | 1,656,400 |
| 04 Jan 2024 | 15.55 | 15.65 | 15.35 | 15.60 | 15.60 | 1,628,920 |
| 03 Jan 2024 | 15.70 | 16.00 | 15.43 | 15.58 | 15.58 | 1,771,980 |
| 02 Jan 2024 | 15.29 | 15.97 | 15.29 | 15.77 | 15.77 | 3,662,520 |
| 29 Dec 2023 | 15.20 | 15.59 | 14.51 | 15.40 | 15.40 | 3,482,740 |
| 28 Dec 2023 | 15.46 | 15.70 | 15.24 | 15.59 | 15.59 | 2,208,520 |
| 27 Dec 2023 | 15.17 | 15.51 | 15.14 | 15.46 | 15.46 | 1,920,755 |
| 26 Dec 2023 | 15.57 | 15.60 | 15.11 | 15.20 | 15.20 | 1,914,300 |
| 25 Dec 2023 | 15.08 | 15.72 | 15.04 | 15.63 | 15.63 | 3,182,459 |
| 22 Dec 2023 | 15.41 | 15.42 | 15.08 | 15.23 | 15.23 | 2,224,940 |
| 21 Dec 2023 | 15.29 | 15.47 | 15.14 | 15.32 | 15.32 | 2,322,380 |
| 20 Dec 2023 | 15.89 | 15.89 | 15.29 | 15.30 | 15.30 | 2,501,780 |
| 19 Dec 2023 | 15.78 | 15.87 | 15.49 | 15.84 | 15.84 | 2,185,700 |
| 18 Dec 2023 | 15.71 | 16.10 | 15.68 | 15.79 | 15.79 | 2,174,491 |
| 15 Dec 2023 | 16.20 | 16.27 | 15.70 | 15.85 | 15.85 | 3,467,720 |
| 14 Dec 2023 | 16.55 | 16.59 | 16.10 | 16.11 | 16.11 | 2,182,904 |
| 13 Dec 2023 | 16.61 | 16.62 | 16.35 | 16.47 | 16.47 | 2,046,320 |
| 12 Dec 2023 | 16.68 | 16.68 | 16.28 | 16.47 | 16.47 | 2,355,380 |
| 11 Dec 2023 | 16.34 | 16.64 | 16.13 | 16.57 | 16.57 | 2,898,240 |
| 08 Dec 2023 | 16.75 | 17.00 | 16.17 | 16.38 | 16.38 | 5,718,160 |
| 07 Dec 2023 | 16.58 | 16.76 | 16.34 | 16.66 | 16.66 | 3,248,020 |
| 06 Dec 2023 | 16.52 | 16.78 | 16.41 | 16.58 | 16.58 | 3,595,360 |
| 05 Dec 2023 | 16.63 | 16.81 | 16.29 | 16.45 | 16.45 | 4,227,760 |
| *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.