Canada markets closed

Xingtong Shipping Co., Ltd. (603209.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
13.84+0.36 (+2.67%)
At close: 03:00PM CST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202413.8013.9713.6313.8413.841,810,860
Jun 27, 202413.8013.8813.4613.4813.482,028,060
Jun 26, 202413.7713.9513.5013.8913.891,389,824
Jun 25, 202413.5514.1213.3713.7513.752,470,020
Jun 24, 202413.8513.8513.2313.3513.352,024,496
Jun 21, 202413.7613.9313.6313.6713.671,605,380
Jun 20, 202414.1114.2013.8113.8113.811,706,680
Jun 19, 202414.3514.5814.0914.1114.111,080,600
Jun 18, 202414.2814.5214.2214.3814.381,075,500
Jun 17, 202414.3614.4413.8814.2914.292,135,767
Jun 14, 202414.6214.7714.2914.4414.442,301,997
Jun 13, 202414.9315.0814.5514.6214.622,007,870
Jun 12, 202415.0015.0314.7614.9114.911,558,299
Jun 11, 202415.7815.7814.9615.0615.062,623,566
Jun 07, 202415.0515.5615.0215.4915.492,586,760
Jun 06, 202415.4015.6414.8415.1515.153,671,800
Jun 06, 20240.15 Dividend
Jun 05, 202415.8716.1515.6015.6015.451,840,060
Jun 04, 202415.7116.0615.3815.9815.832,056,800
Jun 03, 202415.6916.1615.6915.8715.722,270,920
May 31, 202415.6915.8915.5815.7515.601,705,306
May 30, 202416.0516.2315.7615.7615.612,377,320
May 29, 202416.1016.2515.7016.1115.962,630,020
May 28, 202416.1616.7316.0116.3516.195,147,417
May 27, 202415.8516.4915.6716.3016.144,755,586
May 24, 202415.6915.8815.3915.5515.402,474,157
May 23, 202415.7016.0415.3615.8115.662,288,609
May 22, 202416.2016.2015.7515.8315.682,335,280
May 21, 202416.2016.3015.9416.2016.042,404,780
May 20, 202415.9016.2815.8016.2316.073,800,149
May 17, 202415.8515.9515.6515.9115.762,690,380
May 16, 202416.2916.2915.5915.9215.775,356,260
May 15, 202416.4816.6316.0816.1315.974,604,755
May 14, 202416.7116.9016.4616.4816.325,871,140
May 13, 202416.3017.3815.8616.8516.697,619,571
May 10, 202416.3816.6616.1016.5616.406,309,265
May 09, 202415.7516.5915.7316.3816.228,107,630
May 08, 202415.9016.1015.6115.6215.475,316,485
May 07, 202415.6515.9415.4115.9415.796,720,985
May 06, 202415.2615.8815.0515.8215.679,005,917
Apr 30, 202414.9915.2314.8515.1114.964,709,461
Apr 29, 202415.0115.2514.9315.0014.867,954,100
Apr 26, 202415.1016.3115.0015.3315.1810,554,265
Apr 25, 202414.6315.5514.5515.4915.349,015,984
Apr 24, 202414.7314.7914.4814.6714.536,325,257
Apr 23, 202414.8315.2214.5914.9314.797,679,040
Apr 22, 202415.7715.8814.8214.9114.7712,206,598
Apr 19, 202413.7215.2813.7215.2815.137,618,017
Apr 18, 202413.9814.1213.8013.8913.761,994,999
Apr 17, 202413.5114.0813.5114.0513.912,323,600
Apr 16, 202413.9613.9613.1013.2713.143,705,400
Apr 15, 202414.5014.7813.8614.0013.873,580,353
Apr 12, 202414.3214.7314.2014.6214.483,214,100
Apr 11, 202414.1814.5514.1014.3214.181,577,533
Apr 10, 202414.3814.5214.1614.3214.181,667,680
Apr 09, 202414.4914.5714.3014.3814.242,148,540
Apr 08, 202414.4514.7514.2014.4914.354,148,331
Apr 03, 202414.8215.1114.5114.9114.775,438,062
Apr 02, 202414.1614.8613.9814.6114.474,136,669
Apr 01, 202414.1514.1513.7814.0413.912,508,959
Mar 29, 202413.5513.6813.4713.8913.76921,480
Mar 28, 202413.6913.7113.4513.5413.411,925,580
Mar 27, 202413.9014.0313.5013.5713.441,348,340
Mar 26, 202413.8313.9813.6313.9013.771,584,560
Mar 25, 202414.3314.3313.8013.8313.702,202,320
Mar 22, 202414.5014.6814.0714.1113.972,844,180
Mar 21, 202414.6615.0714.4514.5714.433,079,420
Mar 20, 202414.4514.7814.3514.6414.502,704,738
Mar 19, 202414.2214.9414.1414.4614.323,872,530
Mar 18, 202413.8914.2413.8414.2014.062,859,148
Mar 15, 202413.9013.9013.6313.8213.691,599,880
Mar 14, 202413.9014.1013.6813.8413.712,134,796
Mar 13, 202413.6614.0813.5613.9613.833,496,690
Mar 12, 202413.6313.6813.4213.6513.521,919,380
Mar 11, 202413.1713.7913.1013.5513.422,831,750
Mar 08, 202412.9613.2312.8213.1713.042,382,610
Mar 07, 202413.1513.2712.9112.9512.832,081,800
Mar 06, 202413.1513.3113.0813.1313.001,894,920
Mar 05, 202413.4013.4013.0913.1513.021,844,380
Mar 04, 202413.5013.5713.2413.4013.272,572,440
Mar 01, 202413.5213.6513.3113.5113.382,330,000
Feb 29, 202412.9813.5312.9013.5013.372,895,982
Feb 28, 202414.1014.4113.0813.1413.014,535,100
Feb 27, 202413.5214.3113.5214.1013.963,278,343
Feb 26, 202413.5014.1413.5013.6713.544,639,780
Feb 23, 202413.1313.3712.9713.3713.242,953,218
Feb 22, 202412.9513.2912.8113.1012.972,907,040
Feb 21, 202412.5813.2012.5012.8812.763,481,842
Feb 20, 202412.8012.8012.3012.7512.632,310,634
Feb 19, 202412.5813.2812.5812.7812.664,849,306
Feb 08, 202411.7812.7011.7612.5712.454,715,132
Feb 07, 202411.9612.1611.6011.8211.715,297,979
Feb 06, 202411.8012.3010.9112.1612.049,402,493
Feb 05, 202411.5612.5010.5312.1212.008,342,855
Feb 02, 202411.8912.1210.9011.3611.253,901,196
Feb 01, 202412.1612.3111.6111.8711.764,908,624
Jan 31, 202413.0013.1212.1612.2412.124,983,370
Jan 30, 202413.5413.9413.0213.1413.012,849,423
Jan 29, 202414.2914.2913.7613.8313.702,060,847
Jan 26, 202414.3714.5114.0814.1414.002,530,540
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...