New Zealand markets closed

Shareate Tools Ltd. (688257.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
25.55-0.36 (-1.39%)
At close: 03:00PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202425.5525.9825.2125.5525.55682,962
10 May 202425.8025.9625.4425.9125.91714,414
09 May 202425.4826.0225.4825.8925.891,095,972
08 May 202425.8026.0025.3525.4725.47831,117
07 May 202425.2826.2025.1425.8825.882,055,548
06 May 202424.8725.2024.6825.0025.001,163,389
30 Apr 202425.2025.2924.6224.7624.76871,595
29 Apr 202424.6825.2124.5025.2025.201,059,120
26 Apr 202424.6225.0024.0224.7124.711,014,317
25 Apr 202424.2224.9724.0424.6824.68731,607
24 Apr 202423.8124.3623.8124.2224.22250,747
23 Apr 202424.5024.5023.7623.9123.91443,800
22 Apr 202424.2424.8424.1024.2024.20586,331
19 Apr 202424.3924.7624.1124.5124.51758,629
18 Apr 202425.1825.2024.1024.5524.552,319,368
17 Apr 202424.4225.6023.8925.5025.502,637,121
16 Apr 202424.9825.4624.1424.6524.651,920,285
15 Apr 202425.3925.5023.8725.1025.102,136,220
12 Apr 202424.6325.7924.5025.3925.392,241,064
11 Apr 202423.8025.1223.3524.6224.622,554,652
10 Apr 202423.9024.6023.7523.8023.801,505,914
09 Apr 202424.0424.2523.5724.0024.001,172,083
08 Apr 202423.4024.9923.2924.0424.042,846,081
03 Apr 202422.6123.4922.6023.3023.301,046,412
02 Apr 202422.9522.9522.4922.6822.68859,100
01 Apr 202422.2623.0622.2622.8622.861,093,166
29 Mar 202421.4122.2821.3222.2822.28563,120
28 Mar 202420.5121.7520.5121.4121.41881,364
27 Mar 202421.3521.4920.8320.8320.83690,796
26 Mar 202421.8021.8021.0821.3521.35692,230
25 Mar 202421.7822.9621.7121.7121.711,638,098
22 Mar 202422.3522.3521.7221.7721.77816,593
21 Mar 202422.5522.6322.1122.4022.40663,374
20 Mar 202422.4622.6222.1722.4622.46659,576
19 Mar 202422.7422.7922.2822.3822.38664,676
18 Mar 202422.3922.8022.3822.7422.741,062,005
15 Mar 202422.2622.3621.7022.2922.29945,256
14 Mar 202422.2222.4322.0322.1722.171,224,151
13 Mar 202422.0822.2821.8922.1522.15920,424
12 Mar 202421.9522.0821.5522.0622.06805,485
11 Mar 202421.3921.8821.3521.8321.83452,856
08 Mar 202421.3921.6921.1021.4321.43628,008
07 Mar 202421.8922.2321.5121.5121.51595,504
06 Mar 202421.2621.7921.2121.6821.68381,554
05 Mar 202421.9821.9821.2021.4121.41735,152
04 Mar 202422.2822.4721.4121.9021.90899,578
01 Mar 202422.3122.5922.0122.2722.27589,933
29 Feb 202421.6022.3821.5422.3122.31810,928
28 Feb 202423.5523.5521.6121.6521.651,064,967
27 Feb 202423.1623.5422.5023.4023.40637,993
26 Feb 202422.3923.5222.2723.1723.171,198,806
23 Feb 202422.0722.4822.0622.3922.39483,366
22 Feb 202421.8022.2421.7422.1722.17428,939
21 Feb 202421.6822.2221.4721.8921.89657,725
20 Feb 202421.5122.0721.2721.6821.68679,520
19 Feb 202421.5021.9721.0821.7021.70810,234
08 Feb 202419.7021.4919.3221.4921.491,310,386
07 Feb 202419.2820.2419.0619.7519.751,185,762
06 Feb 202418.0020.4517.2119.6119.611,445,275
05 Feb 202419.4219.4217.5118.0218.021,357,517
02 Feb 202420.5120.9519.3319.6119.61848,545
01 Feb 202420.8920.8919.6820.5920.591,244,103
31 Jan 202422.2222.2220.5520.6320.63879,716
30 Jan 202422.1222.2321.0821.1121.11511,813
29 Jan 202423.1323.1322.2022.2422.24467,363
26 Jan 202422.9923.4322.8022.8622.86591,492
25 Jan 202421.9423.1921.3723.1523.151,136,382
24 Jan 202422.1822.1820.9121.7721.77883,914
23 Jan 202421.5722.2521.2021.9321.931,359,694
22 Jan 202423.4523.4721.6621.6621.661,051,244
19 Jan 202424.2424.3523.4123.4223.42717,546
18 Jan 202423.9324.9323.4024.2024.201,350,714
17 Jan 202424.9024.9024.0024.0224.02827,299
16 Jan 202424.4824.7723.9024.7724.771,240,248
15 Jan 202424.2624.2624.2624.2624.26-
12 Jan 202424.6024.7924.2024.2624.26480,192
11 Jan 202423.8524.8823.8524.6224.621,080,431
10 Jan 202424.3324.5623.8223.8523.85722,970
09 Jan 202423.7324.5123.7324.2324.23786,655
08 Jan 202424.5624.6323.8723.8723.87631,309
05 Jan 202424.9025.1924.5024.6424.64656,961
04 Jan 202425.1525.1924.8024.9024.90457,353
03 Jan 202425.0325.3024.9225.1525.15647,927
02 Jan 202425.0425.3024.8725.2425.24530,078
29 Dec 202324.9625.1124.7625.0425.04570,070
28 Dec 202324.1625.0923.8324.9924.99686,107
27 Dec 202323.9124.2823.6724.2224.22574,830
26 Dec 202324.2424.2423.7323.8723.87454,741
25 Dec 202323.9324.4923.9224.2524.25576,388
22 Dec 202324.6424.7024.2424.3024.30509,215
21 Dec 202324.1824.7623.8924.5424.54596,971
20 Dec 202324.8124.8824.2524.3124.31424,897
19 Dec 202324.1224.6624.0024.4624.46529,382
18 Dec 202324.2424.8224.2424.3624.36472,546
15 Dec 202325.1125.1124.5624.6024.60585,889
14 Dec 202325.1425.2224.8124.9324.93373,579
13 Dec 202324.8825.3824.7624.9824.98476,946
12 Dec 202324.9225.0524.7125.0025.00426,242
11 Dec 202324.8825.1524.5325.0625.06622,196
08 Dec 202325.1525.2324.8724.8724.87510,278
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...