Canada markets closed

Zhejiang Yaguang Technology Co.,Ltd. (603282.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
20.15+0.07 (+0.35%)
At close: 03:00PM CST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202420.0420.3619.6820.1520.151,430,547
Apr 29, 202419.6820.1819.3420.0820.082,084,915
Apr 26, 202420.2620.7020.2520.7020.70772,436
Apr 25, 202420.0520.7520.0520.4820.48712,279
Apr 24, 202420.0220.2819.8920.2520.25590,300
Apr 23, 202419.4620.0919.4620.0420.04716,298
Apr 22, 202419.2019.7418.7819.5019.50654,657
Apr 19, 202419.5819.8119.0019.3219.32811,300
Apr 18, 202419.4020.0019.0219.6619.66874,359
Apr 17, 202418.1919.5018.1619.3719.371,264,779
Apr 16, 202419.3919.4018.0418.1718.171,515,555
Apr 15, 202420.9921.0019.3719.5219.521,097,040
Apr 12, 202420.6621.0820.3820.4820.48515,500
Apr 11, 202420.5621.0720.2120.6620.66668,600
Apr 10, 202421.1521.2820.5020.5720.57678,110
Apr 09, 202420.7721.2320.6521.2121.21675,477
Apr 08, 202421.4821.4820.5920.6420.64784,300
Apr 03, 202421.5621.6021.2221.5021.50750,720
Apr 02, 202421.4921.7521.3621.6121.61961,016
Apr 01, 202420.8421.4920.8121.4721.47907,055
Mar 29, 202420.6820.8120.4320.8020.80309,700
Mar 28, 202419.9620.8919.8720.6120.61869,480
Mar 27, 202420.6420.9819.8119.8619.86917,398
Mar 26, 202420.9621.1820.2620.7020.70734,499
Mar 25, 202421.5821.7920.8320.9020.90974,668
Mar 22, 202421.9322.1521.3821.6821.681,017,842
Mar 21, 202422.1022.1821.6822.0022.00930,400
Mar 20, 202422.0522.3121.9522.0922.09912,340
Mar 19, 202421.9922.1221.8922.0122.01922,932
Mar 18, 202421.6322.1521.5422.0022.001,378,975
Mar 15, 202421.0121.6421.0121.6021.601,248,275
Mar 14, 202421.5421.5420.7821.2121.211,385,000
Mar 13, 202421.1221.7421.1021.5121.511,514,957
Mar 12, 202421.1621.5321.0721.1921.191,150,857
Mar 11, 202420.6521.1620.4721.1621.16969,068
Mar 08, 202421.3121.3820.5520.8520.851,328,500
Mar 07, 202421.0021.9020.9021.2921.292,178,342
Mar 06, 202420.2420.9820.1520.7020.701,019,514
Mar 05, 202420.6920.7520.1020.1620.16832,749
Mar 04, 202420.8621.0020.1420.8320.831,190,574
Mar 01, 202420.7520.9820.4620.9220.921,201,800
Feb 29, 202420.2220.8719.9220.7520.751,412,814
Feb 28, 202422.3622.3920.1820.2020.201,798,969
Feb 27, 202421.8022.2021.5022.1222.12721,800
Feb 26, 202421.6022.5021.3321.8021.801,677,147
Feb 23, 202420.9021.1620.5921.0621.06689,200
Feb 22, 202420.2020.6920.2020.6420.64593,298
Feb 21, 202420.0821.0819.7920.4920.49889,881
Feb 20, 202420.5020.5019.9020.0420.04539,143
Feb 19, 202419.8020.7619.8020.2720.271,013,067
Feb 08, 202418.5020.1818.1119.9319.931,469,477
Feb 07, 202418.4018.5617.8118.5618.561,344,577
Feb 06, 202417.4919.0816.7118.4618.461,309,800
Feb 05, 202419.3519.3517.4217.7817.781,186,400
Feb 02, 202420.3420.6418.8119.3519.35865,657
Feb 01, 202420.2720.6719.7120.3520.35876,900
Jan 31, 202421.2721.5220.3320.3320.33837,857
Jan 30, 202422.4222.5621.2021.2721.271,236,300
Jan 29, 202423.4423.7722.4822.5222.521,164,361
Jan 26, 202423.9324.1523.3023.3423.341,131,898
Jan 25, 202423.1524.5122.7123.9223.921,489,312
Jan 24, 202422.7023.7522.5523.2323.231,411,986
Jan 23, 202423.2423.3922.3922.6922.691,384,554
Jan 22, 202425.2525.3123.1523.2923.292,980,614
Jan 19, 202427.3027.3725.4125.6125.613,082,412
Jan 18, 202427.6027.9326.6227.5527.552,986,816
Jan 17, 202427.6028.5627.1428.2428.244,791,228
Jan 16, 202426.9428.3826.4527.6327.632,702,206
Jan 15, 202427.0027.0027.0027.0027.00-
Jan 12, 202427.0228.1226.7427.0027.003,168,623
Jan 11, 202426.0127.2025.2427.1027.103,752,863
Jan 10, 202426.6026.6026.0026.0026.003,093,665
Jan 09, 202426.4026.9626.2326.7026.703,086,048
Jan 08, 202426.9627.4326.1826.4026.405,903,727
Jan 05, 202425.8328.5725.8327.8027.806,759,151
Jan 04, 202426.0426.8425.9525.9725.971,417,711
Jan 03, 202426.5426.5425.7326.0626.061,396,600
Jan 02, 202425.9526.5725.7726.5026.501,539,100
Dec 29, 202325.7825.9425.7025.8425.84425,756
Dec 28, 202325.2025.9125.0225.7925.79656,257
Dec 27, 202324.9625.3924.7625.2825.28460,457
Dec 26, 202324.9825.1724.7624.9624.96560,358
Dec 25, 202325.4325.5224.9325.1725.17586,300
Dec 22, 202325.8525.8725.4725.5425.54497,100
Dec 21, 202325.5225.9625.0525.8725.87729,385
Dec 20, 202326.1026.2225.6625.7425.74626,900
Dec 19, 202325.5025.8725.4625.7625.76417,857
Dec 18, 202325.9026.1525.5325.6025.60428,200
Dec 15, 202326.1226.3725.9226.0226.02362,055
Dec 14, 202326.1726.3525.9526.0426.04450,100
Dec 13, 202326.2126.4825.9326.0226.02691,159
Dec 12, 202326.1526.3425.9826.2126.21520,200
Dec 11, 202325.8426.3025.7126.1626.16566,900
Dec 08, 202326.1126.4125.7625.8025.80593,626
Dec 07, 202326.4226.4226.0026.1126.11399,200
Dec 06, 202326.2826.8426.2326.3426.34467,400
Dec 05, 202326.7626.8026.2226.2626.26480,800
Dec 04, 202327.0427.0826.7026.7726.77585,500
Dec 01, 202327.0127.1926.7227.0327.03469,499
Nov 30, 202327.5027.6526.8027.2327.23614,620
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...