Canada markets closed

Shanghai Huide Science & Technology Co.,Ltd (603192.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
14.74+0.01 (+0.07%)
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, 202414.6114.8214.5014.7414.741,080,000
Apr 25, 202414.2414.8314.1714.7314.731,848,503
Apr 24, 202414.2914.5514.1714.2414.241,499,053
Apr 23, 202414.0314.5313.8814.3414.341,884,210
Apr 22, 202414.0014.2413.4513.9613.962,217,900
Apr 19, 202413.5913.9513.4113.7613.761,427,440
Apr 18, 202413.7213.9513.4713.7513.751,757,990
Apr 17, 202412.8913.9212.8613.8613.862,339,565
Apr 16, 202414.0514.1012.8912.8912.892,808,270
Apr 15, 202415.6816.0014.3214.3214.323,866,000
Apr 12, 202415.2016.4815.2015.9115.913,441,464
Apr 11, 202415.6815.7815.2215.3015.302,322,562
Apr 10, 202415.7016.2315.5715.7115.712,555,021
Apr 09, 202415.9116.1015.8116.0316.032,532,430
Apr 08, 202416.5316.5315.8015.8915.893,202,552
Apr 03, 202416.2016.4715.7616.4316.433,834,759
Apr 02, 202416.1316.2615.8916.2016.204,324,069
Apr 01, 202416.3816.4515.9216.3816.387,345,508
Mar 29, 202415.4616.8415.3116.3816.386,923,579
Mar 28, 202415.4315.8015.0715.3115.315,521,362
Mar 27, 202417.4817.6015.1915.1915.198,266,370
Mar 26, 202414.7016.2814.7016.2816.283,917,140
Mar 25, 202415.1515.1914.8014.8014.801,378,000
Mar 22, 202415.6015.8015.0215.1515.151,643,300
Mar 21, 202415.3415.6015.2015.5715.571,779,170
Mar 20, 202415.2215.3415.0815.2815.281,188,960
Mar 19, 202415.1415.2915.0815.2115.211,272,700
Mar 18, 202414.9615.1614.9115.1115.111,503,550
Mar 15, 202414.6514.9214.6514.9014.901,189,500
Mar 14, 202414.6615.1914.5814.8814.881,547,590
Mar 13, 202414.6214.8314.5514.8014.801,312,700
Mar 12, 202414.3314.6614.1714.6014.601,480,720
Mar 11, 202413.9014.2013.8914.2014.201,040,160
Mar 08, 202413.9314.1313.8013.9213.92790,350
Mar 07, 202414.1614.2613.8913.9113.91938,890
Mar 06, 202413.8214.2013.7514.1014.10986,760
Mar 05, 202414.3914.4013.8613.9413.941,415,100
Mar 04, 202414.1414.4013.8714.3914.392,039,470
Mar 01, 202413.9514.2713.9014.1714.171,937,600
Feb 29, 202413.5913.9713.1913.9513.952,868,300
Feb 28, 202415.0915.4113.5113.5913.593,306,760
Feb 27, 202414.4615.0614.3914.9414.941,897,330
Feb 26, 202414.3015.3114.1114.4914.494,173,610
Feb 23, 202413.5014.1013.4914.0314.032,168,330
Feb 22, 202413.1513.4313.1413.3913.391,930,400
Feb 21, 202412.8113.4412.6113.1513.152,489,125
Feb 20, 202412.6112.9812.4012.8512.851,925,739
Feb 19, 202412.0012.7012.0012.6212.623,240,592
Feb 08, 202410.9011.9910.2111.9011.903,667,302
Feb 07, 202412.0012.0010.8511.0011.004,149,371
Feb 06, 202411.9912.5011.5411.8111.813,565,880
Feb 05, 202413.8614.1712.8212.8212.821,546,830
Feb 02, 202415.3016.0013.7714.2414.242,316,410
Feb 01, 202415.3115.6614.9215.3015.302,100,900
Jan 31, 202416.3116.6015.2515.3415.342,169,080
Jan 30, 202417.0617.2916.5116.6016.601,723,200
Jan 29, 202417.9518.0017.2917.3217.322,001,290
Jan 26, 202417.6518.3117.6017.9017.902,516,380
Jan 25, 202417.2417.7517.0617.7417.742,830,430
Jan 24, 202417.3617.7816.6617.3417.343,234,720
Jan 23, 202417.7317.8016.9517.3617.363,906,690
Jan 22, 202418.5119.6517.8218.0018.005,850,640
Jan 19, 202419.7619.8718.4718.5018.505,339,390
Jan 18, 202420.0020.0019.0419.6019.607,038,962
Jan 17, 202421.4521.4520.2120.3820.389,808,743
Jan 16, 202422.1823.5721.3221.7821.7812,514,105
Jan 15, 202419.4821.4319.4821.4321.432,962,220
Jan 12, 202419.5319.8719.4119.4819.48590,700
Jan 11, 202419.3819.5819.1919.5219.52594,800
Jan 10, 202419.4019.6519.0619.3919.39680,500
Jan 09, 202419.4119.6319.3319.4619.46668,400
Jan 08, 202419.8019.8919.1419.4419.44688,800
Jan 05, 202420.1620.3019.7319.8519.85548,870
Jan 04, 202420.0020.3319.9520.1120.11765,930
Jan 03, 202420.1620.2019.8020.1020.10602,190
Jan 02, 202419.7620.2819.6720.1420.141,222,768
Dec 29, 202319.5519.7619.4419.6519.65824,198
Dec 28, 202318.8919.6318.7319.5519.55838,360
Dec 27, 202318.9119.1318.8018.8818.88735,138
Dec 26, 202319.0719.2418.8018.8818.88567,040
Dec 25, 202319.2019.3318.8719.0719.07834,400
Dec 22, 202319.5519.6819.0719.2819.28860,700
Dec 21, 202319.1619.6018.9919.5519.55708,690
Dec 20, 202319.4619.8619.1319.3519.35821,300
Dec 19, 202319.1219.6818.9519.4419.44815,990
Dec 18, 202319.4919.6919.2719.3819.38553,500
Dec 15, 202319.7119.7519.4019.4619.46434,600
Dec 14, 202319.6319.8519.5619.6119.61436,000
Dec 13, 202319.6719.8619.4919.7219.72525,200
Dec 12, 202319.6819.8119.4219.6819.68386,770
Dec 11, 202319.3119.7319.2719.6919.69811,980
Dec 08, 202319.8519.9119.4019.4119.41557,200
Dec 07, 202319.9019.9919.7119.8119.81572,190
Dec 06, 202319.8220.2019.6219.9319.93598,460
Dec 05, 202320.0220.1019.7019.7319.73540,140
Dec 04, 202319.8520.2319.8419.9219.92738,240
Dec 01, 202319.9820.0619.6819.8219.82903,970
Nov 30, 202320.2520.2919.7519.9619.96880,360
Nov 29, 202320.2720.4620.2120.2520.25588,810
Nov 28, 202320.1120.3320.0420.2720.27559,650
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...