Shanghai Haoyuan Chemexpress Co., Ltd. (688131.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 35.17 | 35.41 | 33.60 | 33.87 | 33.87 | 2,231,851 |
| 09 May 2024 | 35.60 | 35.81 | 34.61 | 35.33 | 35.33 | 2,021,964 |
| 08 May 2024 | 34.99 | 35.85 | 34.48 | 35.32 | 35.32 | 2,505,838 |
| 07 May 2024 | 34.88 | 35.20 | 34.22 | 34.95 | 34.95 | 1,671,662 |
| 06 May 2024 | 34.05 | 34.86 | 33.50 | 34.64 | 34.64 | 1,852,691 |
| 30 Apr 2024 | 32.99 | 33.43 | 32.68 | 33.13 | 33.13 | 1,385,106 |
| 29 Apr 2024 | 32.36 | 33.58 | 32.35 | 33.36 | 33.36 | 1,787,940 |
| 26 Apr 2024 | 31.32 | 32.59 | 31.02 | 32.36 | 32.36 | 2,098,442 |
| 25 Apr 2024 | 30.00 | 31.84 | 29.81 | 31.28 | 31.28 | 2,053,873 |
| 24 Apr 2024 | 30.12 | 30.23 | 29.63 | 30.07 | 30.07 | 1,160,053 |
| 23 Apr 2024 | 29.90 | 30.68 | 29.28 | 30.16 | 30.16 | 1,275,364 |
| 22 Apr 2024 | 29.15 | 29.93 | 28.43 | 29.47 | 29.47 | 1,062,274 |
| 19 Apr 2024 | 29.65 | 29.74 | 28.81 | 29.21 | 29.21 | 1,372,730 |
| 18 Apr 2024 | 30.10 | 30.66 | 29.40 | 29.80 | 29.80 | 1,359,023 |
| 17 Apr 2024 | 28.90 | 30.44 | 28.90 | 30.18 | 30.18 | 1,701,704 |
| 16 Apr 2024 | 31.39 | 31.39 | 28.81 | 28.81 | 28.81 | 2,093,782 |
| 15 Apr 2024 | 31.93 | 32.52 | 30.29 | 30.93 | 30.93 | 1,760,998 |
| 12 Apr 2024 | 32.61 | 33.16 | 32.00 | 32.17 | 32.17 | 953,880 |
| 11 Apr 2024 | 33.05 | 33.50 | 32.41 | 32.70 | 32.70 | 1,362,789 |
| 10 Apr 2024 | 34.05 | 34.25 | 32.98 | 33.24 | 33.24 | 1,262,353 |
| 09 Apr 2024 | 32.14 | 34.39 | 31.80 | 34.25 | 34.25 | 2,501,042 |
| 08 Apr 2024 | 33.98 | 33.98 | 32.13 | 32.14 | 32.14 | 2,176,789 |
| 03 Apr 2024 | 35.26 | 35.51 | 33.99 | 34.21 | 34.21 | 1,800,593 |
| 02 Apr 2024 | 36.00 | 36.01 | 35.16 | 35.40 | 35.40 | 1,538,581 |
| 01 Apr 2024 | 34.81 | 36.01 | 34.60 | 36.01 | 36.01 | 1,433,658 |
| 29 Mar 2024 | 35.30 | 35.70 | 33.98 | 34.58 | 34.58 | 1,155,749 |
| 28 Mar 2024 | 35.02 | 36.12 | 34.53 | 35.28 | 35.28 | 1,752,148 |
| 27 Mar 2024 | 35.53 | 36.43 | 35.05 | 35.28 | 35.28 | 2,010,198 |
| 26 Mar 2024 | 36.47 | 36.69 | 34.98 | 35.52 | 35.52 | 2,382,321 |
| 25 Mar 2024 | 38.45 | 39.43 | 36.45 | 36.47 | 36.47 | 3,095,146 |
| 22 Mar 2024 | 40.65 | 40.83 | 38.60 | 38.73 | 38.73 | 3,092,272 |
| 21 Mar 2024 | 42.15 | 42.35 | 40.65 | 40.85 | 40.85 | 3,701,617 |
| 20 Mar 2024 | 40.83 | 44.00 | 40.05 | 42.52 | 42.52 | 5,551,623 |
| 19 Mar 2024 | 42.00 | 42.48 | 40.66 | 40.85 | 40.85 | 4,860,618 |
| 18 Mar 2024 | 39.38 | 41.70 | 38.88 | 41.70 | 41.70 | 5,127,227 |
| 15 Mar 2024 | 37.89 | 40.00 | 37.33 | 38.35 | 38.35 | 4,066,267 |
| 14 Mar 2024 | 40.00 | 40.70 | 37.65 | 37.85 | 37.85 | 5,313,787 |
| 13 Mar 2024 | 37.19 | 37.68 | 36.20 | 37.30 | 37.30 | 2,657,411 |
| 12 Mar 2024 | 36.31 | 37.84 | 36.26 | 37.25 | 37.25 | 3,138,247 |
| 11 Mar 2024 | 34.91 | 35.90 | 34.39 | 35.77 | 35.77 | 2,607,225 |
| 08 Mar 2024 | 34.38 | 35.27 | 33.86 | 34.51 | 34.51 | 3,983,205 |
| 07 Mar 2024 | 35.62 | 36.20 | 34.23 | 34.33 | 34.33 | 2,552,885 |
| 06 Mar 2024 | 36.02 | 36.90 | 35.25 | 35.94 | 35.94 | 1,607,388 |
| 05 Mar 2024 | 36.87 | 36.87 | 35.88 | 36.00 | 36.00 | 2,070,772 |
| 04 Mar 2024 | 36.32 | 38.27 | 36.25 | 36.99 | 36.99 | 2,440,000 |
| 01 Mar 2024 | 36.18 | 36.75 | 35.83 | 36.30 | 36.30 | 1,852,168 |
| 29 Feb 2024 | 34.40 | 36.20 | 34.35 | 36.18 | 36.18 | 2,328,544 |
| 28 Feb 2024 | 37.48 | 38.79 | 34.32 | 34.32 | 34.32 | 2,969,446 |
| 27 Feb 2024 | 36.41 | 37.39 | 35.92 | 37.39 | 37.39 | 1,672,969 |
| 26 Feb 2024 | 35.99 | 37.53 | 35.33 | 36.78 | 36.78 | 2,312,807 |
| 23 Feb 2024 | 35.27 | 36.36 | 34.50 | 36.05 | 36.05 | 1,358,333 |
| 22 Feb 2024 | 34.87 | 35.69 | 34.58 | 35.09 | 35.09 | 1,293,828 |
| 21 Feb 2024 | 33.70 | 36.13 | 33.26 | 35.00 | 35.00 | 1,923,994 |
| 20 Feb 2024 | 33.50 | 34.23 | 32.68 | 33.82 | 33.82 | 2,162,254 |
| 19 Feb 2024 | 34.30 | 34.71 | 32.70 | 33.40 | 33.40 | 2,307,086 |
| 08 Feb 2024 | 31.67 | 35.08 | 31.39 | 34.39 | 34.39 | 3,029,554 |
| 07 Feb 2024 | 29.80 | 32.25 | 29.38 | 31.67 | 31.67 | 3,170,858 |
| 06 Feb 2024 | 27.20 | 29.98 | 26.00 | 29.50 | 29.50 | 3,273,063 |
| 05 Feb 2024 | 30.35 | 30.61 | 26.78 | 27.40 | 27.40 | 2,777,756 |
| 02 Feb 2024 | 33.43 | 33.93 | 29.51 | 31.15 | 31.15 | 2,534,252 |
| 01 Feb 2024 | 33.20 | 34.48 | 32.79 | 33.23 | 33.23 | 1,722,995 |
| 31 Jan 2024 | 35.70 | 36.27 | 33.09 | 33.36 | 33.36 | 2,388,225 |
| 30 Jan 2024 | 37.05 | 37.35 | 35.85 | 35.88 | 35.88 | 1,405,631 |
| 29 Jan 2024 | 39.00 | 39.50 | 37.40 | 37.50 | 37.50 | 1,461,333 |
| 26 Jan 2024 | 40.91 | 41.34 | 38.18 | 38.64 | 38.64 | 1,783,686 |
| 25 Jan 2024 | 39.50 | 41.41 | 38.78 | 41.07 | 41.07 | 1,346,599 |
| 24 Jan 2024 | 39.97 | 40.22 | 38.16 | 39.50 | 39.50 | 1,466,794 |
| 23 Jan 2024 | 39.62 | 40.25 | 38.80 | 39.60 | 39.60 | 1,278,962 |
| 22 Jan 2024 | 42.35 | 42.35 | 39.20 | 39.45 | 39.45 | 1,174,944 |
| 19 Jan 2024 | 42.95 | 43.68 | 42.31 | 42.35 | 42.35 | 745,168 |
| 18 Jan 2024 | 42.86 | 43.20 | 41.41 | 42.86 | 42.86 | 1,217,966 |
| 17 Jan 2024 | 44.80 | 44.88 | 42.81 | 42.81 | 42.81 | 1,207,265 |
| 16 Jan 2024 | 45.79 | 45.80 | 44.10 | 44.94 | 44.94 | 1,097,858 |
| 15 Jan 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 12 Jan 2024 | 46.68 | 47.39 | 45.71 | 45.77 | 45.77 | 998,621 |
| 11 Jan 2024 | 47.00 | 47.80 | 45.79 | 47.00 | 47.00 | 1,398,969 |
| 10 Jan 2024 | 45.84 | 47.28 | 44.85 | 45.63 | 45.63 | 1,386,313 |
| 09 Jan 2024 | 45.70 | 46.26 | 45.32 | 45.68 | 45.68 | 1,010,453 |
| 08 Jan 2024 | 46.68 | 46.82 | 45.53 | 45.54 | 45.54 | 880,166 |
| 05 Jan 2024 | 47.48 | 48.18 | 46.50 | 46.60 | 46.60 | 1,077,950 |
| 04 Jan 2024 | 48.30 | 48.30 | 47.00 | 47.48 | 47.48 | 1,018,211 |
| 03 Jan 2024 | 49.47 | 50.24 | 47.80 | 48.07 | 48.07 | 1,935,552 |
| 02 Jan 2024 | 51.99 | 51.99 | 49.26 | 49.47 | 49.47 | 1,720,351 |
| 29 Dec 2023 | 51.85 | 53.50 | 51.50 | 52.06 | 52.06 | 1,406,575 |
| 28 Dec 2023 | 49.39 | 52.39 | 49.11 | 51.85 | 51.85 | 1,290,510 |
| 27 Dec 2023 | 49.64 | 50.29 | 49.00 | 49.39 | 49.39 | 1,017,140 |
| 26 Dec 2023 | 50.51 | 50.51 | 49.00 | 49.53 | 49.53 | 819,062 |
| 25 Dec 2023 | 50.62 | 51.60 | 50.31 | 50.80 | 50.80 | 522,231 |
| 22 Dec 2023 | 51.16 | 51.50 | 50.35 | 50.62 | 50.62 | 693,179 |
| 21 Dec 2023 | 50.89 | 51.73 | 50.25 | 51.28 | 51.28 | 815,632 |
| 20 Dec 2023 | 51.11 | 51.98 | 50.80 | 50.93 | 50.93 | 820,146 |
| 19 Dec 2023 | 50.84 | 51.64 | 50.55 | 51.01 | 51.01 | 739,281 |
| 18 Dec 2023 | 51.38 | 51.98 | 50.62 | 51.05 | 51.05 | 998,775 |
| 15 Dec 2023 | 52.80 | 54.00 | 51.53 | 51.81 | 51.81 | 1,305,959 |
| 14 Dec 2023 | 52.50 | 53.89 | 52.09 | 52.47 | 52.47 | 1,040,916 |
| 13 Dec 2023 | 52.51 | 53.31 | 51.94 | 51.94 | 51.94 | 875,620 |
| 12 Dec 2023 | 52.62 | 53.41 | 52.30 | 52.88 | 52.88 | 1,152,325 |
| 11 Dec 2023 | 51.60 | 53.00 | 50.60 | 52.78 | 52.78 | 1,592,576 |
| 08 Dec 2023 | 51.30 | 52.06 | 50.40 | 51.93 | 51.93 | 2,165,121 |
| 07 Dec 2023 | 52.00 | 52.18 | 51.00 | 51.45 | 51.45 | 1,368,867 |
| *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.