Canada markets closed

Heilongjiang Interchina Water Treatment Co.,Ltd (600187.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
2.2400+0.0600 (+2.75%)
At close: 03:00PM CST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.17002.30002.16002.24002.240028,052,000
Apr 25, 20242.20002.21002.17002.18002.180015,657,317
Apr 24, 20242.14002.24002.13002.21002.210024,906,500
Apr 23, 20242.14002.17002.13002.14002.14009,986,600
Apr 22, 20242.16002.17002.12002.15002.150010,756,803
Apr 19, 20242.17002.19002.15002.15002.150016,333,679
Apr 18, 20242.21002.22002.17002.18002.180022,899,271
Apr 17, 20242.13002.22002.13002.22002.220022,905,569
Apr 16, 20242.21002.21002.12002.12002.120030,045,828
Apr 15, 20242.34002.36002.19002.24002.240036,179,135
Apr 12, 20242.41002.41002.36002.37002.370019,201,925
Apr 11, 20242.37002.42002.35002.42002.420023,052,930
Apr 10, 20242.40002.41002.36002.37002.370015,925,924
Apr 09, 20242.38002.41002.37002.41002.410015,208,600
Apr 08, 20242.39002.40002.37002.37002.370013,134,660
Apr 03, 20242.40002.41002.38002.39002.390012,014,800
Apr 02, 20242.39002.41002.38002.40002.400016,110,147
Apr 01, 20242.35002.40002.35002.39002.390016,675,943
Mar 29, 20242.32002.36002.31002.35002.35008,389,400
Mar 28, 20242.29002.35002.29002.32002.320015,079,000
Mar 27, 20242.38002.38002.30002.30002.300015,349,950
Mar 26, 20242.38002.39002.36002.38002.380013,073,828
Mar 25, 20242.38002.41002.37002.38002.380015,507,078
Mar 22, 20242.43002.44002.37002.39002.390028,589,978
Mar 21, 20242.43002.49002.41002.44002.440036,756,702
Mar 20, 20242.42002.43002.40002.42002.420015,516,700
Mar 19, 20242.43002.44002.41002.42002.420016,999,100
Mar 18, 20242.43002.44002.40002.43002.430027,708,622
Mar 15, 20242.39002.45002.39002.44002.440047,402,000
Mar 14, 20242.35002.42002.35002.37002.370035,462,001
Mar 13, 20242.37002.37002.34002.36002.360015,233,512
Mar 12, 20242.36002.37002.34002.37002.370019,449,401
Mar 11, 20242.31002.38002.31002.36002.360022,856,547
Mar 08, 20242.32002.34002.30002.32002.320011,391,500
Mar 07, 20242.32002.36002.31002.33002.330018,759,730
Mar 06, 20242.30002.33002.30002.32002.320012,942,592
Mar 05, 20242.33002.33002.29002.30002.300013,609,130
Mar 04, 20242.34002.36002.30002.33002.330016,707,780
Mar 01, 20242.35002.37002.32002.35002.350017,943,000
Feb 29, 20242.30002.37002.28002.36002.360028,760,700
Feb 28, 20242.41002.46002.29002.30002.300038,380,973
Feb 27, 20242.37002.42002.37002.42002.420018,204,600
Feb 26, 20242.38002.42002.36002.38002.380024,782,236
Feb 23, 20242.36002.39002.35002.38002.380017,408,048
Feb 22, 20242.34002.37002.33002.37002.370015,931,250
Feb 21, 20242.31002.38002.30002.35002.350022,559,000
Feb 20, 20242.31002.33002.28002.33002.330011,981,545
Feb 19, 20242.33002.35002.28002.32002.320022,582,623
Feb 08, 20242.17002.30002.17002.29002.290021,081,587
Feb 07, 20242.23002.26002.15002.16002.160022,795,722
Feb 06, 20242.10002.28002.04002.23002.230022,395,059
Feb 05, 20242.25002.25002.08002.12002.120028,206,807
Feb 02, 20242.34002.36002.20002.27002.270022,594,875
Feb 01, 20242.36002.39002.28002.32002.320020,062,214
Jan 31, 20242.42002.45002.36002.37002.370017,816,800
Jan 30, 20242.45002.50002.43002.43002.430013,708,400
Jan 29, 20242.53002.54002.45002.45002.450018,455,651
Jan 26, 20242.51002.55002.49002.53002.530022,358,378
Jan 25, 20242.45002.51002.44002.51002.510020,219,688
Jan 24, 20242.43002.46002.38002.46002.460015,999,670
Jan 23, 20242.40002.44002.34002.42002.420012,947,100
Jan 22, 20242.54002.54002.40002.42002.420021,955,000
Jan 19, 20242.53002.57002.52002.55002.550013,777,800
Jan 18, 20242.57002.57002.48002.53002.530024,853,942
Jan 17, 20242.60002.61002.57002.57002.570011,711,000
Jan 16, 20242.60002.62002.57002.60002.600025,069,129
Jan 15, 20242.65002.67002.60002.62002.620037,720,034
Jan 12, 20242.63002.83002.62002.68002.680065,398,428
Jan 11, 20242.59002.63002.58002.62002.620012,560,115
Jan 10, 20242.60002.61002.58002.59002.59009,633,140
Jan 09, 20242.58002.61002.58002.60002.60009,279,300
Jan 08, 20242.60002.61002.58002.58002.580012,943,500
Jan 05, 20242.65002.67002.60002.61002.610021,663,600
Jan 04, 20242.67002.68002.65002.66002.660014,818,000
Jan 03, 20242.66002.68002.65002.67002.670015,727,791
Jan 02, 20242.65002.71002.64002.66002.660023,218,203
Dec 29, 20232.63002.66002.63002.64002.640014,496,997
Dec 28, 20232.63002.66002.61002.63002.630028,141,900
Dec 27, 20232.64002.65002.61002.63002.630018,437,936
Dec 26, 20232.61002.68002.60002.66002.660030,152,624
Dec 25, 20232.63002.64002.61002.61002.61009,789,000
Dec 22, 20232.65002.67002.63002.63002.630018,447,120
Dec 21, 20232.64002.66002.60002.65002.650021,097,350
Dec 20, 20232.67002.68002.65002.65002.650013,447,123
Dec 19, 20232.67002.69002.65002.67002.670020,326,193
Dec 18, 20232.74002.74002.67002.68002.680023,659,900
Dec 15, 20232.76002.77002.73002.74002.740022,460,096
Dec 14, 20232.74002.78002.73002.76002.760025,573,611
Dec 13, 20232.77002.79002.74002.75002.750030,769,534
Dec 12, 20232.77002.79002.73002.78002.780045,476,500
Dec 11, 20232.67002.84002.63002.77002.770076,227,324
Dec 08, 20232.69002.71002.66002.67002.670018,172,219
Dec 07, 20232.69002.70002.68002.69002.69009,940,302
Dec 06, 20232.68002.71002.67002.70002.700012,574,664
Dec 05, 20232.72002.73002.69002.69002.690021,630,700
Dec 04, 20232.70002.75002.69002.73002.730027,089,535
Dec 01, 20232.67002.72002.66002.71002.710019,590,770
Nov 30, 20232.67002.69002.66002.67002.670013,174,438
Nov 29, 20232.70002.71002.68002.68002.680012,666,605
Nov 28, 20232.68002.73002.66002.71002.710016,449,650
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...