Canada markets closed

Hoyuan Green Energy Co., Ltd. (603185.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
21.79+0.22 (+1.02%)
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, 202421.5321.7921.2221.7921.795,561,214
May 16, 202421.4221.8321.2121.5721.576,395,206
May 15, 202421.7521.9821.4021.4221.423,721,797
May 14, 202422.1322.2121.5721.6521.656,335,135
May 13, 202422.3022.5321.8821.9621.967,355,152
May 10, 202423.0023.0122.3022.5722.575,826,606
May 09, 202422.2823.4122.2822.9922.998,205,588
May 08, 202422.5722.8022.1722.2322.234,885,568
May 07, 202422.1022.8021.9122.6722.677,764,296
May 06, 202422.2622.6522.0522.1122.116,923,792
Apr 30, 202422.6722.7021.8221.9721.979,628,509
Apr 29, 202421.8023.1021.7322.8022.809,307,064
Apr 26, 202421.0021.7920.7521.7321.737,747,037
Apr 25, 202421.1021.4620.7221.1221.125,859,835
Apr 24, 202421.4721.5720.8821.0921.096,902,591
Apr 23, 202421.8922.2421.4621.4721.474,829,546
Apr 22, 202421.8222.4421.5521.8921.896,146,782
Apr 19, 202422.6922.9521.6621.7521.759,174,785
Apr 18, 202423.0823.3922.6122.8422.844,843,563
Apr 17, 202422.5723.1822.5223.1223.124,355,736
Apr 16, 202423.3723.4022.3122.3222.324,860,158
Apr 15, 202423.5024.1622.9323.3023.305,918,854
Apr 12, 202424.2324.3423.4923.5423.545,131,132
Apr 11, 202424.1024.6023.8324.3224.324,040,630
Apr 10, 202424.9724.9724.1224.2124.214,047,349
Apr 09, 202424.0224.9723.9924.9724.975,211,423
Apr 08, 202425.0225.0223.9724.0124.014,935,552
Apr 03, 202425.2325.6025.0125.0125.014,463,795
Apr 02, 202425.1325.4924.5825.4425.446,818,116
Apr 01, 202424.0925.0524.0525.0525.056,189,592
Mar 29, 202424.2024.4623.8924.1024.102,550,171
Mar 28, 202424.2724.5924.0524.1924.194,554,477
Mar 27, 202425.3925.5124.2524.2924.294,386,524
Mar 26, 202425.3025.8124.9325.5025.504,523,820
Mar 25, 202425.9826.1125.2525.3025.304,939,139
Mar 22, 202427.1327.2526.0026.0026.006,372,058
Mar 21, 202427.7027.9027.1027.1327.134,419,980
Mar 20, 202427.6828.1727.5127.7227.724,421,751
Mar 19, 202428.2528.5427.6627.6827.684,957,160
Mar 18, 202427.8828.3627.6328.2428.245,593,061
Mar 15, 202427.7027.9527.1227.7027.705,117,509
Mar 14, 202428.0028.4827.4427.7427.745,044,762
Mar 13, 202428.4928.5828.1228.2528.254,714,529
Mar 12, 202428.7729.1728.5028.6028.606,367,709
Mar 11, 202427.7828.7127.7628.5128.518,540,637
Mar 08, 202427.0027.8127.0027.4627.465,797,948
Mar 07, 202427.8227.9926.9726.9726.975,400,527
Mar 06, 202427.1128.5027.1027.8227.826,473,792
Mar 05, 202427.7727.8727.2727.4027.406,038,646
Mar 04, 202428.0928.4927.7028.0128.016,158,542
Mar 01, 202428.0228.3427.6528.1528.156,673,894
Feb 29, 202426.9628.2526.8127.8127.8111,012,832
Feb 28, 202428.0029.0627.1627.1627.1610,309,749
Feb 27, 202427.1227.8726.9127.8627.867,405,932
Feb 26, 202426.9927.7626.7727.3327.338,071,969
Feb 23, 202426.5327.0826.3226.7826.786,811,457
Feb 22, 202426.0026.8025.9326.3426.344,926,951
Feb 21, 202425.7226.8325.5526.1526.156,872,129
Feb 20, 202425.7626.0125.4525.9125.915,189,146
Feb 19, 202426.5726.7525.6626.0226.027,900,331
Feb 08, 202425.1526.7525.0026.5026.5011,049,556
Feb 07, 202423.6225.0923.4624.7524.7512,620,929
Feb 06, 202421.9023.5821.5923.4623.469,965,080
Feb 05, 202423.7523.7521.4922.2822.2810,130,522
Feb 02, 202425.1525.3422.7823.8823.888,455,259
Feb 01, 202424.5325.8824.4025.2325.237,922,667
Jan 31, 202425.7326.6024.7224.7224.728,382,351
Jan 30, 202427.1027.2926.1626.1626.166,604,871
Jan 29, 202429.1729.2027.2727.3327.3311,142,878
Jan 26, 202430.0130.6029.4529.7029.707,196,272
Jan 25, 202429.4930.4228.9630.3830.389,140,698
Jan 24, 202429.6929.8428.3029.6629.669,070,643
Jan 23, 202429.2330.5028.4529.5729.5710,301,349
Jan 22, 202431.0331.0829.2929.5029.5012,635,768
Jan 19, 202432.5832.7231.3631.4031.4016,888,088
Jan 18, 202430.5133.9130.4332.9032.9024,883,466
Jan 17, 202432.0832.0830.8330.8330.839,462,846
Jan 16, 202431.2932.8130.7532.2832.2813,093,800
Jan 15, 202431.7632.0931.0031.1831.188,705,137
Jan 12, 202431.6532.9831.4032.0932.0910,519,668
Jan 11, 202431.0032.0530.9131.7331.738,784,158
Jan 10, 202430.6932.0230.6231.1631.167,554,929
Jan 09, 202430.8232.1530.2330.9730.976,881,770
Jan 08, 202431.0931.5530.6730.8230.824,560,819
Jan 05, 202431.7932.3230.7031.0831.085,557,549
Jan 04, 202432.4732.7831.6131.8231.824,848,448
Jan 03, 202432.5132.9332.4032.7032.704,660,514
Jan 02, 202433.2833.2832.6232.7232.724,953,880
Dec 29, 202333.1833.4732.8433.2833.287,707,184
Dec 28, 202330.9433.7330.8133.3833.3814,501,487
Dec 27, 202331.5731.6830.6131.0331.035,156,267
Dec 26, 202331.4231.6631.0831.2731.274,296,848
Dec 25, 202331.3631.5731.1331.4231.424,604,958
Dec 22, 202330.6231.7430.3531.3831.388,979,580
Dec 21, 202329.7031.2829.6630.7630.769,209,143
Dec 20, 202330.3530.4029.8529.9329.933,628,897
Dec 19, 202330.0530.7530.0430.3030.304,291,702
Dec 18, 202330.5230.9930.0830.1630.164,613,295
Dec 15, 202331.1131.8030.6530.7230.726,191,895
Dec 14, 202331.2731.7730.7230.7230.724,220,963
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...