Sanjiang Shopping Club Co.,Ltd (601116.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 8.95 | 9.01 | 8.75 | 8.92 | 8.92 | 6,626,238 |
| Apr 29, 2024 | 8.39 | 8.99 | 8.39 | 8.99 | 8.99 | 9,244,000 |
| Apr 26, 2024 | 8.26 | 8.43 | 8.25 | 8.41 | 8.41 | 4,601,601 |
| Apr 25, 2024 | 8.25 | 8.37 | 8.22 | 8.31 | 8.31 | 3,981,400 |
| Apr 24, 2024 | 8.25 | 8.33 | 8.16 | 8.33 | 8.33 | 3,788,200 |
| Apr 23, 2024 | 8.14 | 8.30 | 8.12 | 8.24 | 8.24 | 3,520,500 |
| Apr 22, 2024 | 8.10 | 8.21 | 7.90 | 8.15 | 8.15 | 4,018,500 |
| Apr 19, 2024 | 8.26 | 8.38 | 8.11 | 8.12 | 8.12 | 4,993,800 |
| Apr 18, 2024 | 8.72 | 8.75 | 8.29 | 8.30 | 8.30 | 7,374,100 |
| Apr 17, 2024 | 7.91 | 8.54 | 7.91 | 8.54 | 8.54 | 11,788,473 |
| Apr 16, 2024 | 8.49 | 8.49 | 7.76 | 7.76 | 7.76 | 12,057,262 |
| Apr 15, 2024 | 9.38 | 9.38 | 8.56 | 8.62 | 8.62 | 14,404,544 |
| Apr 12, 2024 | 9.86 | 9.88 | 9.42 | 9.51 | 9.51 | 12,168,491 |
| Apr 11, 2024 | 9.88 | 9.97 | 9.78 | 9.89 | 9.89 | 16,173,062 |
| Apr 10, 2024 | 9.50 | 10.20 | 9.35 | 10.08 | 10.08 | 22,875,899 |
| Apr 09, 2024 | 9.18 | 9.76 | 9.13 | 9.59 | 9.59 | 11,569,026 |
| Apr 08, 2024 | 9.32 | 9.33 | 9.11 | 9.15 | 9.15 | 4,957,707 |
| Apr 03, 2024 | 9.14 | 9.49 | 9.14 | 9.38 | 9.38 | 8,304,016 |
| Apr 02, 2024 | 9.29 | 9.29 | 9.08 | 9.17 | 9.17 | 3,421,200 |
| Apr 01, 2024 | 8.92 | 9.25 | 8.92 | 9.25 | 9.25 | 4,448,282 |
| Mar 29, 2024 | 8.90 | 9.04 | 8.88 | 8.93 | 8.93 | 1,566,540 |
| Mar 28, 2024 | 8.83 | 9.05 | 8.75 | 8.97 | 8.97 | 4,725,419 |
| Mar 27, 2024 | 9.09 | 9.20 | 8.79 | 8.79 | 8.79 | 4,859,881 |
| Mar 26, 2024 | 9.15 | 9.27 | 8.90 | 9.07 | 9.07 | 4,850,774 |
| Mar 25, 2024 | 9.46 | 9.50 | 9.20 | 9.20 | 9.20 | 5,380,900 |
| Mar 22, 2024 | 9.53 | 9.67 | 9.41 | 9.53 | 9.53 | 6,170,238 |
| Mar 21, 2024 | 9.46 | 9.63 | 9.40 | 9.58 | 9.58 | 6,975,268 |
| Mar 20, 2024 | 9.42 | 9.48 | 9.35 | 9.48 | 9.48 | 4,507,500 |
| Mar 19, 2024 | 9.50 | 9.55 | 9.38 | 9.41 | 9.41 | 4,826,300 |
| Mar 18, 2024 | 9.30 | 9.47 | 9.27 | 9.47 | 9.47 | 6,881,574 |
| Mar 15, 2024 | 9.15 | 9.40 | 9.15 | 9.35 | 9.35 | 5,831,838 |
| Mar 14, 2024 | 9.21 | 9.36 | 9.11 | 9.21 | 9.21 | 4,823,200 |
| Mar 13, 2024 | 9.32 | 9.34 | 9.17 | 9.28 | 9.28 | 4,987,400 |
| Mar 12, 2024 | 9.27 | 9.34 | 9.16 | 9.32 | 9.32 | 7,260,400 |
| Mar 11, 2024 | 9.02 | 9.24 | 9.01 | 9.21 | 9.21 | 6,593,300 |
| Mar 08, 2024 | 9.13 | 9.15 | 8.89 | 9.01 | 9.01 | 6,197,600 |
| Mar 07, 2024 | 9.12 | 9.46 | 9.00 | 9.21 | 9.21 | 9,613,250 |
| Mar 06, 2024 | 8.97 | 9.09 | 8.92 | 9.04 | 9.04 | 3,386,800 |
| Mar 05, 2024 | 9.14 | 9.16 | 8.95 | 8.97 | 8.97 | 4,241,000 |
| Mar 04, 2024 | 9.12 | 9.20 | 8.96 | 9.17 | 9.17 | 4,365,800 |
| Mar 01, 2024 | 9.14 | 9.24 | 9.04 | 9.16 | 9.16 | 4,535,870 |
| Feb 29, 2024 | 8.77 | 9.15 | 8.77 | 9.11 | 9.11 | 6,036,978 |
| Feb 28, 2024 | 9.58 | 9.67 | 8.80 | 8.89 | 8.89 | 11,328,941 |
| Feb 27, 2024 | 9.16 | 9.66 | 9.12 | 9.62 | 9.62 | 10,136,137 |
| Feb 26, 2024 | 9.15 | 9.44 | 9.01 | 9.25 | 9.25 | 7,208,800 |
| Feb 23, 2024 | 8.96 | 9.22 | 8.88 | 9.14 | 9.14 | 7,134,916 |
| Feb 22, 2024 | 8.75 | 9.01 | 8.73 | 8.95 | 8.95 | 5,819,977 |
| Feb 21, 2024 | 8.71 | 9.07 | 8.61 | 8.86 | 8.86 | 8,559,989 |
| Feb 20, 2024 | 8.70 | 8.82 | 8.52 | 8.74 | 8.74 | 5,875,858 |
| Feb 19, 2024 | 8.55 | 8.99 | 8.53 | 8.84 | 8.84 | 8,370,400 |
| Feb 08, 2024 | 8.07 | 8.53 | 8.04 | 8.50 | 8.50 | 8,192,487 |
| Feb 07, 2024 | 8.02 | 8.25 | 7.78 | 7.98 | 7.98 | 6,807,705 |
| Feb 06, 2024 | 7.67 | 8.25 | 7.14 | 8.03 | 8.03 | 8,349,557 |
| Feb 05, 2024 | 8.55 | 8.55 | 7.70 | 7.72 | 7.72 | 10,140,518 |
| Feb 02, 2024 | 8.93 | 9.12 | 8.17 | 8.56 | 8.56 | 9,005,974 |
| Feb 01, 2024 | 8.92 | 9.18 | 8.58 | 8.94 | 8.94 | 8,086,900 |
| Jan 31, 2024 | 9.65 | 9.67 | 8.81 | 8.94 | 8.94 | 10,371,356 |
| Jan 30, 2024 | 10.08 | 10.10 | 9.65 | 9.65 | 9.65 | 7,255,366 |
| Jan 29, 2024 | 10.67 | 10.75 | 10.06 | 10.12 | 10.12 | 12,272,700 |
| Jan 26, 2024 | 10.80 | 11.00 | 10.57 | 10.66 | 10.66 | 15,091,233 |
| Jan 25, 2024 | 10.44 | 11.44 | 10.30 | 10.91 | 10.91 | 26,317,837 |
| Jan 24, 2024 | 10.00 | 10.40 | 9.80 | 10.40 | 10.40 | 10,065,880 |
| Jan 23, 2024 | 9.25 | 9.48 | 8.97 | 9.45 | 9.45 | 5,833,069 |
| Jan 22, 2024 | 9.91 | 9.99 | 9.03 | 9.26 | 9.26 | 6,651,300 |
| Jan 19, 2024 | 10.01 | 10.12 | 9.83 | 9.91 | 9.91 | 4,828,100 |
| Jan 18, 2024 | 10.07 | 10.08 | 9.55 | 9.93 | 9.93 | 8,489,752 |
| Jan 17, 2024 | 10.59 | 10.59 | 10.13 | 10.14 | 10.14 | 6,359,700 |
| Jan 16, 2024 | 10.88 | 10.96 | 10.48 | 10.62 | 10.62 | 7,032,866 |
| Jan 15, 2024 | 10.63 | 11.08 | 10.57 | 10.87 | 10.87 | 8,443,866 |
| Jan 12, 2024 | 10.96 | 11.10 | 10.66 | 10.76 | 10.76 | 9,669,552 |
| Jan 11, 2024 | 11.15 | 11.16 | 10.90 | 11.11 | 11.11 | 12,173,517 |
| Jan 10, 2024 | 10.78 | 11.32 | 10.53 | 11.31 | 11.31 | 14,827,806 |
| Jan 09, 2024 | 10.70 | 10.87 | 10.60 | 10.75 | 10.75 | 4,570,401 |
| Jan 08, 2024 | 10.72 | 10.86 | 10.60 | 10.61 | 10.61 | 3,589,600 |
| Jan 05, 2024 | 10.84 | 10.97 | 10.68 | 10.73 | 10.73 | 3,550,300 |
| Jan 04, 2024 | 10.93 | 10.93 | 10.79 | 10.93 | 10.93 | 3,184,435 |
| Jan 03, 2024 | 10.80 | 10.91 | 10.76 | 10.89 | 10.89 | 3,541,175 |
| Jan 02, 2024 | 10.84 | 10.98 | 10.77 | 10.85 | 10.85 | 4,310,000 |
| Dec 29, 2023 | 10.66 | 10.87 | 10.63 | 10.86 | 10.86 | 5,794,356 |
| Dec 28, 2023 | 10.47 | 10.75 | 10.32 | 10.65 | 10.65 | 6,993,107 |
| Dec 27, 2023 | 10.36 | 10.70 | 10.17 | 10.56 | 10.56 | 8,665,291 |
| Dec 26, 2023 | 10.51 | 10.61 | 10.32 | 10.34 | 10.34 | 4,484,300 |
| Dec 25, 2023 | 10.74 | 10.74 | 10.43 | 10.53 | 10.53 | 5,538,200 |
| Dec 22, 2023 | 10.97 | 11.09 | 10.70 | 10.75 | 10.75 | 5,969,082 |
| Dec 21, 2023 | 10.95 | 11.06 | 10.75 | 10.96 | 10.96 | 5,363,707 |
| Dec 20, 2023 | 11.27 | 11.34 | 10.93 | 10.95 | 10.95 | 4,939,800 |
| Dec 19, 2023 | 11.31 | 11.38 | 11.18 | 11.29 | 11.29 | 4,436,346 |
| Dec 18, 2023 | 11.61 | 11.61 | 11.26 | 11.37 | 11.37 | 5,754,534 |
| Dec 15, 2023 | 11.76 | 11.78 | 11.50 | 11.59 | 11.59 | 5,671,534 |
| Dec 14, 2023 | 11.81 | 11.97 | 11.66 | 11.72 | 11.72 | 5,709,700 |
| Dec 13, 2023 | 11.85 | 12.09 | 11.75 | 11.75 | 11.75 | 8,822,301 |
| Dec 12, 2023 | 11.63 | 12.05 | 11.60 | 11.90 | 11.90 | 9,481,841 |
| Dec 11, 2023 | 11.30 | 11.63 | 11.21 | 11.62 | 11.62 | 9,394,922 |
| Dec 08, 2023 | 12.21 | 12.26 | 11.34 | 11.49 | 11.49 | 18,161,874 |
| Dec 07, 2023 | 12.55 | 12.55 | 12.23 | 12.30 | 12.30 | 14,896,429 |
| Dec 06, 2023 | 12.31 | 12.74 | 12.22 | 12.70 | 12.70 | 22,708,449 |
| Dec 05, 2023 | 12.16 | 12.50 | 12.10 | 12.21 | 12.21 | 17,150,709 |
| Dec 04, 2023 | 12.21 | 12.43 | 12.09 | 12.25 | 12.25 | 11,010,482 |
| Dec 01, 2023 | 12.52 | 12.72 | 12.34 | 12.36 | 12.36 | 20,776,674 |
| Nov 30, 2023 | 11.96 | 12.73 | 11.91 | 12.64 | 12.64 | 27,756,861 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.