Canada markets closed

Jiangsu Teeyer Intelligent Equipment Co.,Ltd. (603273.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
22.74-0.41 (-1.77%)
As of 09:43AM CST. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202423.1023.1522.6622.7422.741,077,400
May 16, 202422.5423.3122.4023.1523.156,788,723
May 15, 202422.6122.9822.3222.3622.364,440,926
May 14, 202422.8923.0922.6822.8922.894,285,818
May 13, 202423.1523.1522.4522.5622.564,971,960
May 10, 202424.1224.1223.1423.3123.317,721,898
May 09, 202424.1824.4523.8024.0024.009,245,022
May 08, 202425.0025.6323.9624.1924.1920,183,780
May 07, 202422.7124.6422.2724.6424.6412,669,360
May 06, 202421.9522.4021.9122.4022.404,522,930
Apr 30, 202422.3522.3821.4321.6421.644,558,983
Apr 29, 202421.4022.3021.4022.2222.225,543,170
Apr 26, 202420.9721.5420.7621.3921.393,940,687
Apr 25, 202421.2021.4320.8120.9720.973,927,167
Apr 24, 202420.7321.3020.6121.2921.294,327,504
Apr 23, 202420.6220.9320.3020.6220.623,088,891
Apr 22, 202420.7920.9820.1420.6720.673,565,329
Apr 19, 202421.3021.4320.5020.8520.855,618,513
Apr 18, 202421.1421.9220.8221.5021.507,266,746
Apr 17, 202419.4922.1419.4921.4321.4310,967,480
Apr 16, 202423.0023.0021.6621.6621.661,863,700
Apr 15, 202423.9525.2523.9324.0724.079,438,579
Apr 12, 202424.2025.0923.6423.8123.818,141,278
Apr 11, 202423.1024.3923.0324.2024.208,091,674
Apr 10, 202423.9024.1723.1723.4623.465,192,094
Apr 09, 202423.5823.7023.0623.7023.703,516,819
Apr 08, 202423.8124.1023.3623.3923.394,681,220
Apr 03, 202424.4524.5123.9324.0024.004,466,522
Apr 02, 202425.0825.0924.2024.5524.556,290,288
Apr 01, 202425.0825.4024.7025.0325.036,124,799
Mar 29, 202424.4525.2524.3224.9824.987,357,156
Mar 28, 202423.9624.8423.9024.3724.378,441,701
Mar 27, 202424.5125.3024.0124.0124.019,820,285
Mar 26, 202424.5124.8824.2024.6524.658,928,393
Mar 25, 202426.7126.8025.0225.0225.0215,034,170
Mar 22, 202429.6429.6427.7827.8027.8017,245,660
Mar 21, 202427.9829.6627.6029.6529.6521,597,790
Mar 20, 202428.5029.1828.2028.3628.3614,241,890
Mar 19, 202427.9028.8027.6228.7328.7318,516,210
Mar 18, 202427.8028.1027.4628.0628.0612,523,870
Mar 15, 202427.2027.8926.7427.4627.4613,105,770
Mar 14, 202429.6529.8026.9227.4827.4819,996,350
Mar 13, 202429.0429.9128.4829.5729.5721,203,130
Mar 12, 202429.6530.2929.2429.6229.6220,599,100
Mar 11, 202430.1130.7629.2329.7229.7223,895,390
Mar 08, 202432.2734.0029.9031.0031.0034,734,210
Mar 07, 202438.0438.0432.0232.6032.6038,960,880
Mar 06, 202434.3034.5832.7834.5834.5823,350,740
Mar 05, 202429.0031.4425.7231.4431.4432,321,780
Mar 04, 202425.0028.5824.9928.5828.5830,723,380
Mar 01, 202425.9725.9824.6325.9825.9831,051,250
Feb 29, 202422.0023.6221.6023.6223.6223,702,330
Feb 28, 202419.7421.4719.5821.4721.4721,832,210
Feb 27, 202418.8719.5218.7619.5219.526,969,058
Feb 26, 202418.7819.4318.3319.1019.109,594,096
Feb 23, 202417.5918.9517.5018.5218.529,623,008
Feb 22, 202416.8817.8016.8717.5917.596,364,750
Feb 21, 202416.8117.6616.6617.1217.128,156,611
Feb 20, 202416.3517.3515.9217.0717.076,959,547
Feb 19, 202415.6816.3815.6816.3616.365,801,940
Feb 08, 202414.6315.7414.4815.5615.566,134,714
Feb 07, 202415.3015.4914.1814.5514.557,114,985
Feb 06, 202414.5315.6713.7315.2615.267,410,834
Feb 05, 202416.9116.9115.2315.2315.234,991,712
Feb 02, 202417.6017.9716.3216.9216.925,468,907
Feb 01, 202418.0018.0517.3717.5717.574,749,181
Jan 31, 202418.8119.3517.9218.0518.055,648,868
Jan 30, 202420.3420.4818.9319.0119.017,534,800
Jan 29, 202421.5121.7020.3120.9720.977,779,808
Jan 26, 202421.0621.4920.6220.7820.786,545,735
Jan 25, 202420.2021.0920.0221.0521.057,250,320
Jan 24, 202420.4020.7619.6020.6020.607,053,092
Jan 23, 202420.2620.7520.0220.3520.355,510,416
Jan 22, 202421.5021.6020.0020.2320.237,380,801
Jan 19, 202422.4022.4121.5521.5521.557,518,130
Jan 18, 202422.8022.9321.9322.4622.468,753,751
Jan 17, 202425.2825.4023.1123.2823.2813,036,890
Jan 16, 202427.0927.1024.8025.6825.6813,259,670
Jan 15, 202427.7228.2927.2727.3127.3110,022,340
Jan 12, 202427.5028.8826.8828.4228.4216,100,050
Jan 11, 202428.0028.4726.7528.0628.0614,578,920
Jan 10, 202426.7729.3326.7728.4828.4821,536,530
Jan 09, 202425.8928.5025.8927.7027.7021,808,440
Jan 08, 202426.0827.4725.6426.0226.0215,834,820
Jan 05, 202426.5128.1026.1326.9226.9230,876,660
Jan 04, 202424.4026.5124.2026.5126.5117,526,420
Jan 03, 202425.4025.4223.5124.1024.108,636,989
Jan 02, 202424.9525.4324.8825.2725.276,838,001
Dec 29, 202325.0225.5324.9625.0625.068,351,117
Dec 28, 202325.2025.8324.6525.3325.3311,968,140
Dec 27, 202324.2425.2623.8825.2525.2511,576,130
Dec 26, 202324.1124.9223.3124.5624.568,828,342
Dec 25, 202324.9125.0624.0124.4224.4211,696,081
Dec 22, 202324.6427.0824.0925.4925.4920,627,630
Dec 21, 202324.6524.9023.9224.6524.6515,684,840
Dec 20, 202323.6525.5323.6525.5325.5310,682,160
Dec 19, 202322.7523.3622.6323.2123.214,812,317
Dec 18, 202322.7323.0522.6022.6122.612,962,329
Dec 15, 202323.2823.3922.8522.8922.894,233,310
Dec 14, 202324.3524.4322.9223.1423.149,043,882
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...