Canada markets closed

Shanghai Ace Investment&Development Co.,Ltd (603329.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
11.02+0.11 (+1.01%)
At close: 03:00PM CST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202410.9111.2810.8811.0211.021,528,470
Jun 27, 202411.0911.1910.9010.9110.911,208,200
Jun 26, 202410.6411.0910.6411.0911.091,185,287
Jun 25, 202410.8210.8610.5010.7510.751,422,270
Jun 24, 202411.1311.1310.5910.6310.631,637,220
Jun 21, 202411.1111.2211.0011.0811.08992,700
Jun 21, 20240.1 Dividend
Jun 20, 202411.5011.5211.2311.2611.161,365,500
Jun 19, 202411.7911.7911.5111.5211.421,499,700
Jun 18, 202411.4411.6311.4211.6211.521,164,600
Jun 17, 202411.4811.6511.4811.5011.40923,900
Jun 14, 202411.5711.5911.4011.5411.441,071,100
Jun 13, 202411.6211.6911.4511.5011.401,361,600
Jun 12, 202411.5311.6511.4511.6211.521,122,500
Jun 11, 202411.8611.8611.4211.5311.432,109,500
Jun 07, 202411.3311.8211.3111.7911.692,491,800
Jun 06, 202411.8611.8711.2211.2211.123,091,700
Jun 05, 202411.9912.1511.7311.7611.663,278,700
Jun 04, 202411.9812.2411.7611.9911.882,543,900
Jun 03, 202412.5212.5311.8812.0111.902,608,400
May 31, 202412.4512.5712.3812.4312.321,108,500
May 30, 202412.6712.7412.3912.4112.301,177,000
May 29, 202412.6612.6912.4012.6612.551,227,000
May 28, 202412.9112.9412.5512.5612.451,971,000
May 27, 202413.3013.3012.7512.9212.812,049,200
May 24, 202412.8813.0912.8312.8312.721,478,400
May 23, 202413.2613.2612.8712.8712.761,844,900
May 22, 202413.4113.5213.2013.2613.142,303,900
May 21, 202413.6813.8513.3713.4513.332,073,100
May 20, 202413.6113.8013.5513.6913.572,735,700
May 17, 202413.4813.7913.4813.6113.492,099,700
May 16, 202413.5113.9813.5113.6813.562,406,300
May 15, 202413.6013.7913.4213.5813.462,146,521
May 14, 202413.5013.7313.4613.6513.532,227,820
May 13, 202413.8814.0013.4713.5613.442,938,700
May 10, 202413.9314.0813.7513.9013.783,307,900
May 09, 202413.6914.2913.6113.9913.875,252,200
May 08, 202413.4513.5813.3213.5013.382,206,416
May 07, 202413.4013.5413.3813.4313.312,128,700
May 06, 202413.4013.5213.2513.4013.282,535,300
Apr 30, 202413.1913.7513.0013.1613.043,517,316
Apr 29, 202412.7613.2512.7513.1913.073,600,086
Apr 26, 202413.1113.2812.6012.8412.733,583,386
Apr 25, 202412.3112.9912.3012.9312.823,375,586
Apr 24, 202412.3912.4312.1512.3612.251,859,300
Apr 23, 202412.2712.3612.0312.2312.121,682,986
Apr 22, 202412.2712.3811.8212.1112.001,896,800
Apr 19, 202412.4812.5312.1012.1712.061,892,100
Apr 18, 202412.7312.7312.3912.4112.302,740,800
Apr 17, 202411.8812.7711.8812.7612.653,992,032
Apr 16, 202412.5812.7411.5011.7811.684,489,871
Apr 15, 202413.9014.0712.5812.6012.495,737,000
Apr 12, 202414.1214.1613.8013.9813.862,947,471
Apr 11, 202413.9014.3013.8814.1113.983,141,100
Apr 10, 202414.4014.8214.0014.0413.925,386,350
Apr 09, 202414.0014.6113.9914.5014.375,385,265
Apr 08, 202413.9014.5913.7214.2114.087,411,800
Apr 03, 202413.5414.1813.5113.9313.814,006,550
Apr 02, 202413.5213.7013.4813.6213.502,043,071
Apr 01, 202413.4413.5613.3713.5113.391,763,805
Mar 29, 202413.3013.4413.1613.4213.301,786,442
Mar 28, 202412.8313.6912.7913.3313.214,855,005
Mar 27, 202413.1613.3012.8812.9412.833,320,897
Mar 26, 202413.2313.3312.8313.0912.973,133,176
Mar 25, 202413.7513.9013.1113.1513.033,405,535
Mar 22, 202414.1014.2613.7513.7513.633,420,935
Mar 21, 202414.3214.4914.0014.2114.082,588,200
Mar 20, 202414.4014.5514.2014.2814.154,338,297
Mar 19, 202413.9914.7813.9114.5514.426,607,154
Mar 18, 202414.0014.0513.8814.0513.933,137,460
Mar 15, 202413.4513.8813.3313.8813.763,199,121
Mar 14, 202413.7513.8013.2513.4913.373,311,000
Mar 13, 202413.8013.9813.7313.7613.642,838,021
Mar 12, 202413.9013.9913.6213.9513.833,830,300
Mar 11, 202414.0014.2513.7813.9313.813,909,700
Mar 08, 202413.6014.0313.6014.0313.912,619,926
Mar 07, 202413.9714.0313.5813.7413.622,967,840
Mar 06, 202413.4613.9013.4613.8313.713,611,086
Mar 05, 202413.8313.8813.4213.4613.343,645,700
Mar 04, 202414.0714.2113.6513.9013.784,280,800
Mar 01, 202414.2114.5314.0514.1914.065,192,200
Feb 29, 202413.5014.4713.5014.3814.257,836,650
Feb 28, 202414.5015.7213.8613.9513.8311,522,933
Feb 27, 202413.7914.4013.7214.2914.165,693,800
Feb 26, 202413.9914.2713.7113.8013.686,436,388
Feb 23, 202413.3613.7713.3013.6113.495,023,089
Feb 22, 202413.3713.5713.2313.4113.295,163,145
Feb 21, 202413.0013.6612.9013.4013.286,069,524
Feb 20, 202413.3313.6112.9013.2713.157,116,477
Feb 19, 202412.7513.2812.5913.1012.987,929,761
Feb 08, 202412.0013.4411.4513.1513.0310,079,662
Feb 07, 202412.6612.6612.2212.6612.556,616,786
Feb 06, 202410.8312.0410.7711.5111.418,656,993
Feb 05, 202413.1713.1711.9711.9711.864,426,581
Feb 02, 202413.2113.8812.5113.3013.189,394,425
Feb 01, 202414.0914.0913.0813.0812.967,763,550
Jan 31, 202415.0015.2514.5314.5314.4010,659,299
Jan 30, 202416.9517.2516.1416.1416.009,610,578
Jan 29, 202418.9718.9717.1217.9317.7725,889,917
Jan 26, 202416.9919.0216.9919.0218.8524,252,176
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...