Canada markets closed

Hisense Visual Technology Co., Ltd. (600060.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
27.77-0.07 (-0.25%)
At close: 03:00PM CST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202427.7427.9627.2027.7727.775,423,758
May 16, 202428.2628.3627.6627.8427.845,862,544
May 15, 202428.2728.7328.1628.2628.263,089,735
May 14, 202429.0029.0828.0228.3928.396,695,023
May 13, 202428.1629.2427.6829.0329.0310,995,215
May 10, 202427.6728.6827.5828.4528.458,645,886
May 09, 202427.6727.8027.2427.6727.675,449,387
May 08, 202427.6727.9627.2027.6827.685,380,763
May 07, 202428.3728.5327.5827.6427.648,427,540
May 06, 202427.8328.8527.5728.5728.5711,452,850
Apr 30, 202427.0628.5826.9027.8527.8511,688,701
Apr 29, 202427.4627.4726.6027.1027.107,557,997
Apr 26, 202426.6227.5226.5827.4627.469,413,838
Apr 25, 202427.1127.3326.3526.6226.625,825,413
Apr 24, 202426.9127.1526.3227.0727.077,284,963
Apr 23, 202426.0127.3426.0126.7426.7415,355,810
Apr 22, 202427.2927.6426.9326.9726.976,693,343
Apr 19, 202427.0027.5026.9327.2627.267,475,502
Apr 18, 202427.2327.6926.9527.1927.1910,058,055
Apr 17, 202426.7027.2026.0627.1427.1411,111,866
Apr 16, 202426.4427.3526.2226.6626.6613,275,409
Apr 15, 202425.8826.7125.8126.5926.5915,664,939
Apr 12, 202424.9526.2924.9025.8125.8116,618,898
Apr 11, 202423.3525.1523.3325.0325.0318,186,180
Apr 10, 202422.9523.6622.8723.4623.4610,158,471
Apr 09, 202423.6023.6022.7323.0623.067,314,046
Apr 08, 202423.5523.9523.4223.4623.467,896,669
Apr 03, 202423.1223.5923.0223.4823.488,009,022
Apr 02, 202423.4223.4922.9523.1023.1013,069,110
Apr 01, 202423.8723.8823.2423.6323.6314,132,339
Mar 29, 202423.7423.7823.4223.9123.912,847,400
Mar 28, 202423.2824.1323.2523.6423.648,161,650
Mar 27, 202423.1023.6523.0123.3223.326,241,646
Mar 26, 202423.3923.5023.0523.0823.084,513,237
Mar 25, 202423.1523.9323.1523.3223.328,171,729
Mar 22, 202423.2223.6523.1023.4023.406,035,239
Mar 21, 202423.5523.6823.2323.2523.258,934,677
Mar 20, 202423.9024.0223.5823.7023.707,356,683
Mar 19, 202423.8924.0623.5723.9423.947,685,637
Mar 18, 202424.2124.4023.7323.8923.8916,629,085
Mar 15, 202424.4424.5424.0524.5124.518,288,888
Mar 14, 202424.5024.7024.2424.4524.457,198,900
Mar 13, 202424.3925.2024.3624.7424.7413,280,308
Mar 12, 202425.4826.2224.3524.5924.5926,380,603
Mar 11, 202424.6625.3023.9924.9824.9813,738,761
Mar 08, 202424.7725.0924.1424.6724.6717,375,864
Mar 07, 202425.4025.9125.1925.4525.457,233,688
Mar 06, 202425.6325.7425.0925.3325.335,886,536
Mar 05, 202425.6025.8125.3825.5025.506,867,397
Mar 04, 202425.2825.8424.5325.7725.7713,829,653
Mar 01, 202425.7425.7625.2525.5725.578,725,272
Feb 29, 202424.3825.9524.3825.9025.9011,939,408
Feb 28, 202424.3825.1624.3024.5124.5111,384,314
Feb 27, 202423.7624.6023.6624.4524.458,724,252
Feb 26, 202424.2024.8823.8624.0524.0511,395,705
Feb 23, 202424.3424.5023.4624.1024.1014,844,142
Feb 22, 202424.3024.6323.9824.2924.2910,564,608
Feb 21, 202424.7024.9224.0624.2824.2813,318,928
Feb 20, 202424.1025.1024.0124.7024.7011,260,223
Feb 19, 202424.4225.0223.4224.4124.4116,899,444
Feb 08, 202424.2726.1024.1224.1924.1919,330,748
Feb 07, 202425.2326.6823.4324.6924.6926,743,048
Feb 06, 202423.0625.5722.6225.4925.4912,493,155
Feb 05, 202421.8023.3521.3523.2523.2511,728,317
Feb 02, 202422.2522.7721.5021.9021.907,002,958
Feb 01, 202422.1222.7921.9322.3422.348,674,781
Jan 31, 202422.0022.3521.4222.1622.169,446,488
Jan 30, 202422.3722.6921.9822.1122.118,147,669
Jan 29, 202422.0722.8021.8022.4822.489,546,040
Jan 26, 202422.4522.4521.7021.9821.986,748,697
Jan 25, 202420.9822.9820.6822.2222.2218,963,963
Jan 24, 202420.0821.0020.0720.8920.898,716,229
Jan 23, 202419.8720.1019.5219.9619.965,133,005
Jan 22, 202420.7220.9819.8219.9119.916,993,153
Jan 19, 202420.8221.0420.4620.8720.875,403,324
Jan 18, 202421.1921.2520.5020.9020.907,563,745
Jan 17, 202421.0021.6320.9921.2121.218,435,835
Jan 16, 202421.1121.1320.7321.0921.095,140,780
Jan 15, 202420.4221.1120.2220.8920.896,145,529
Jan 12, 202420.2520.6420.2120.4020.404,762,086
Jan 11, 202420.6320.7120.1220.2120.217,693,366
Jan 10, 202420.5321.0120.2420.7420.745,721,559
Jan 09, 202420.6920.8120.4220.6620.664,746,878
Jan 08, 202421.3521.3720.6220.6620.666,413,220
Jan 05, 202421.2321.6621.1321.4621.467,131,619
Jan 04, 202421.0021.3820.8121.3121.316,277,100
Jan 03, 202420.9921.4520.9221.0921.096,251,851
Jan 02, 202420.9021.3520.7520.9020.906,313,950
Dec 29, 202320.4921.0120.4220.9020.905,205,222
Dec 28, 202320.7021.0620.4620.5020.506,718,994
Dec 27, 202320.2720.8520.1920.7420.746,344,288
Dec 26, 202320.7020.8720.0120.2820.285,351,395
Dec 25, 202320.5120.8220.4520.7620.764,920,600
Dec 22, 202320.6220.8720.4020.6420.647,548,972
Dec 21, 202320.8721.0520.6220.7320.736,271,098
Dec 20, 202321.5621.6120.6920.7720.7713,742,775
Dec 19, 202321.7421.8721.3521.5721.576,526,680
Dec 18, 202321.8722.2521.5921.7521.757,629,570
Dec 15, 202322.2522.5121.9022.0722.073,982,044
Dec 14, 202322.2522.5322.0722.2122.213,231,521
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...