Canada markets close in 4 hours 45 minutes

Shandong Homey Aquatic Development Co.,Ltd. (600467.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
2.0000-0.0300 (-1.48%)
At close: 03:00PM CST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20242.02002.03001.99002.00002.000019,119,300
May 10, 20242.04002.06002.02002.03002.030014,584,100
May 09, 20242.02002.05002.01002.04002.040021,387,900
May 08, 20242.02002.03002.00002.01002.010013,018,200
May 07, 20242.02002.04002.00002.03002.030016,299,102
May 06, 20241.99002.02001.99002.02002.020021,133,464
Apr 30, 20241.99002.01001.97001.98001.980019,143,540
Apr 29, 20241.93002.00001.92002.00002.000028,303,562
Apr 26, 20241.91001.94001.89001.94001.940019,853,700
Apr 25, 20241.91001.94001.90001.92001.920015,633,000
Apr 24, 20241.90001.92001.88001.91001.910015,080,344
Apr 23, 20241.91001.91001.88001.90001.900014,267,900
Apr 22, 20241.90001.93001.87001.90001.900014,686,659
Apr 19, 20241.92001.95001.89001.91001.910015,433,704
Apr 18, 20241.94001.97001.92001.93001.930018,483,800
Apr 17, 20241.85001.95001.85001.95001.950023,722,400
Apr 16, 20241.97001.97001.84001.85001.850030,146,700
Apr 15, 20242.07002.07001.95001.99001.990028,321,100
Apr 12, 20242.12002.12002.06002.07002.070019,200,700
Apr 11, 20242.08002.13002.07002.11002.110017,778,120
Apr 10, 20242.15002.15002.08002.10002.100023,926,500
Apr 09, 20242.14002.16002.11002.15002.150021,059,495
Apr 08, 20242.21002.21002.14002.16002.160037,060,740
Apr 03, 20242.15002.23002.15002.22002.220047,010,300
Apr 02, 20242.19002.21002.16002.17002.170029,305,178
Apr 01, 20242.12002.21002.12002.19002.190040,323,356
Mar 29, 20242.08002.15002.08002.14002.140021,797,249
Mar 28, 20242.06002.12002.05002.10002.100020,759,000
Mar 27, 20242.13002.13002.07002.07002.070027,926,083
Mar 26, 20242.07002.15002.07002.15002.150029,076,522
Mar 25, 20242.11002.12002.06002.08002.080022,011,500
Mar 22, 20242.14002.16002.09002.12002.120026,530,002
Mar 21, 20242.11002.14002.09002.13002.130025,378,620
Mar 20, 20242.10002.16002.09002.13002.130034,793,013
Mar 19, 20242.09002.12002.08002.09002.090021,744,898
Mar 18, 20242.07002.10002.06002.09002.090018,069,800
Mar 15, 20242.04002.07002.03002.07002.070014,877,000
Mar 14, 20242.05002.06002.02002.04002.040015,238,100
Mar 13, 20242.07002.07002.04002.05002.050014,768,702
Mar 12, 20242.04002.07002.03002.07002.070019,207,802
Mar 11, 20242.01002.04002.00002.04002.040013,139,500
Mar 08, 20242.02002.02001.99002.01002.01009,807,400
Mar 07, 20242.00002.04001.99002.01002.010015,983,400
Mar 06, 20241.99002.02001.97002.00002.000011,764,200
Mar 05, 20242.03002.04001.99001.99001.990016,912,651
Mar 04, 20242.05002.06002.02002.03002.030013,388,600
Mar 01, 20242.07002.07002.03002.06002.060016,389,585
Feb 29, 20242.02002.07002.01002.07002.070021,339,519
Feb 28, 20242.11002.16002.02002.03002.030036,848,687
Feb 27, 20242.08002.13002.07002.12002.120022,160,791
Feb 26, 20242.07002.12002.06002.09002.090026,472,371
Feb 23, 20242.06002.08002.03002.08002.080022,386,900
Feb 22, 20242.01002.06002.01002.06002.060018,483,664
Feb 21, 20241.96002.06001.95002.03002.030029,973,774
Feb 20, 20241.97001.98001.94001.98001.980017,697,289
Feb 19, 20241.96002.00001.95001.98001.980027,445,303
Feb 08, 20241.83001.95001.81001.95001.950028,971,161
Feb 07, 20241.90001.90001.78001.83001.830033,475,500
Feb 06, 20241.84001.96001.73001.91001.910030,589,300
Feb 05, 20242.00002.00001.83001.89001.890038,952,832
Feb 02, 20242.11002.14001.96002.03002.030027,578,302
Feb 01, 20242.14002.15002.08002.11002.110019,317,508
Jan 31, 20242.21002.23002.14002.14002.140019,289,709
Jan 30, 20242.26002.29002.21002.22002.220017,558,500
Jan 29, 20242.31002.32002.25002.26002.260019,133,200
Jan 26, 20242.28002.34002.27002.31002.310022,948,692
Jan 25, 20242.21002.29002.20002.28002.280026,691,084
Jan 24, 20242.16002.22002.13002.21002.210025,294,892
Jan 23, 20242.16002.17002.11002.16002.160021,476,120
Jan 22, 20242.29002.29002.15002.17002.170026,820,700
Jan 19, 20242.30002.32002.27002.29002.290016,551,800
Jan 18, 20242.32002.33002.25002.31002.310027,377,343
Jan 17, 20242.37002.38002.33002.33002.330014,226,500
Jan 16, 20242.39002.39002.33002.37002.370017,485,000
Jan 15, 20242.38002.40002.37002.38002.380012,233,720
Jan 12, 20242.41002.44002.38002.38002.380021,003,320
Jan 11, 20242.36002.42002.35002.41002.410026,447,500
Jan 10, 20242.35002.40002.31002.39002.390025,309,300
Jan 09, 20242.33002.36002.32002.35002.350011,986,900
Jan 08, 20242.37002.38002.32002.33002.330013,754,200
Jan 05, 20242.41002.42002.36002.37002.370019,691,700
Jan 04, 20242.43002.43002.40002.42002.420012,228,700
Jan 03, 20242.42002.44002.40002.42002.420020,936,020
Jan 02, 20242.38002.45002.38002.43002.430032,363,500
Dec 29, 20232.36002.39002.35002.38002.380018,066,800
Dec 28, 20232.34002.37002.32002.36002.360014,926,700
Dec 27, 20232.32002.35002.28002.35002.350020,731,000
Dec 26, 20232.31002.37002.30002.32002.320019,734,000
Dec 25, 20232.33002.34002.30002.31002.310014,182,900
Dec 22, 20232.36002.38002.32002.33002.330017,627,183
Dec 21, 20232.35002.38002.32002.37002.370017,666,305
Dec 20, 20232.38002.41002.35002.36002.360014,575,100
Dec 19, 20232.39002.40002.36002.38002.380016,789,300
Dec 18, 20232.41002.43002.39002.40002.400016,298,000
Dec 15, 20232.43002.45002.41002.42002.420016,528,900
Dec 14, 20232.45002.46002.43002.43002.430019,212,600
Dec 13, 20232.45002.47002.43002.44002.440027,651,900
Dec 12, 20232.40002.46002.39002.45002.450023,107,100
Dec 11, 20232.42002.42002.38002.41002.410029,871,953
Dec 08, 20232.49002.49002.42002.42002.420046,442,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...