Canada markets closed

AIMA Technology Group CO., LTD (603529.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
36.61+0.52 (+1.44%)
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, 202436.0937.3035.8236.6136.616,365,062
May 16, 202435.8836.2535.4336.0936.095,361,356
May 15, 202436.2436.6835.3735.5335.535,714,334
May 14, 202436.2037.2136.1036.6736.677,491,316
May 13, 202437.3037.6636.0236.5336.5310,352,343
May 10, 202437.4238.3836.8837.8037.807,414,047
May 09, 202435.6237.7035.4937.5737.5710,442,352
May 08, 202436.1336.1334.9135.5835.586,152,710
May 07, 202436.0036.5835.5136.1736.174,330,558
May 06, 202435.6736.5635.2036.2236.227,134,549
Apr 30, 202435.0635.6934.6735.2835.284,700,425
Apr 29, 202434.1035.3033.3135.0935.099,702,053
Apr 26, 202432.7535.0632.7534.4634.468,888,984
Apr 25, 202432.9933.8432.3732.9332.934,081,400
Apr 24, 202433.3333.5832.6532.7032.705,152,576
Apr 23, 202433.3033.9033.2033.2533.253,845,330
Apr 22, 202433.5433.8732.9533.3633.364,554,980
Apr 19, 202433.6033.9533.0033.3033.303,410,972
Apr 18, 202432.9134.1832.4433.6633.666,805,852
Apr 17, 202432.2733.5032.0033.4833.487,552,525
Apr 16, 202432.2633.1631.9932.2432.248,682,457
Apr 15, 202431.0134.0031.0133.3933.3910,756,460
Apr 12, 202430.0031.4629.8630.9130.914,322,020
Apr 11, 202429.7030.4329.2030.0330.033,437,429
Apr 10, 202430.3630.6529.1629.4429.444,306,824
Apr 09, 202430.1330.4029.9330.0930.092,467,689
Apr 08, 202431.7231.8829.7130.0530.058,911,626
Apr 03, 202431.7932.6531.5231.7931.792,436,776
Apr 02, 202432.4732.6031.7032.0932.093,113,758
Apr 01, 202431.1132.7931.1132.6432.644,094,882
Mar 29, 202430.9031.3430.4231.1931.191,977,700
Mar 28, 202430.4631.5730.4531.0531.052,992,521
Mar 27, 202431.1231.5030.2030.6430.641,900,458
Mar 26, 202431.8231.8231.0131.3531.352,242,351
Mar 25, 202431.7032.1431.2031.2131.212,273,861
Mar 22, 202432.5732.5931.7531.7531.752,584,844
Mar 21, 202432.2732.6532.1132.4732.472,529,572
Mar 20, 202432.0132.6831.8332.2232.222,452,336
Mar 19, 202432.4132.5631.8032.0132.013,238,463
Mar 18, 202432.3232.4631.7232.4132.414,243,653
Mar 15, 202432.1932.3731.8132.2532.252,095,602
Mar 14, 202432.6832.9131.8832.1932.193,081,247
Mar 13, 202432.6932.9232.0732.3732.374,173,726
Mar 12, 202433.3533.6432.5032.7832.783,873,520
Mar 11, 202432.9933.3032.5033.2933.292,580,595
Mar 08, 202432.2033.5532.2032.9832.983,847,894
Mar 07, 202433.6734.0032.4032.5332.534,503,299
Mar 06, 202433.9534.1633.1833.9033.904,241,833
Mar 05, 202432.5834.1932.4333.9533.956,481,231
Mar 04, 202432.0133.0032.0132.9532.955,002,374
Mar 01, 202433.0033.0032.0332.2232.227,997,471
Feb 29, 202431.0733.1930.8132.9832.989,081,148
Feb 28, 202430.5331.8730.4131.2831.288,866,046
Feb 27, 202429.3730.8029.2430.7830.786,456,242
Feb 26, 202429.5130.0829.4029.5129.515,153,408
Feb 23, 202430.5030.5229.5129.9529.953,507,667
Feb 22, 202429.1730.2229.1430.1030.104,882,983
Feb 21, 202429.2030.2828.8329.6329.635,664,068
Feb 20, 202429.2629.4928.8329.2129.214,685,410
Feb 19, 202430.3630.4029.0829.6029.606,169,465
Feb 08, 202429.1031.4828.9329.6829.689,058,877
Feb 07, 202427.2029.5027.2029.4829.4810,821,919
Feb 06, 202424.6927.9023.6127.4927.499,664,210
Feb 05, 202425.4726.4024.4025.6125.618,645,003
Feb 02, 202426.3026.4324.9925.9925.998,372,679
Feb 01, 202426.5827.3526.2326.3526.359,194,263
Jan 31, 202427.0027.7626.3727.0127.0114,571,426
Jan 30, 202425.0027.0925.0027.0927.0910,730,550
Jan 29, 202425.3025.3124.6024.6324.632,812,590
Jan 26, 202425.4425.5825.0625.1725.173,004,960
Jan 25, 202425.5725.6124.8025.4825.484,858,732
Jan 24, 202424.9325.7224.3025.5925.595,738,681
Jan 23, 202424.8925.2924.5024.8124.813,535,022
Jan 22, 202425.5525.6024.8025.0925.095,928,936
Jan 19, 202425.8126.3425.4025.4225.422,828,641
Jan 18, 202425.3025.9825.0025.8325.835,207,947
Jan 17, 202425.3125.8525.3125.4825.483,861,408
Jan 16, 202425.4025.5025.0625.3925.391,372,230
Jan 15, 202425.4525.4525.4525.4525.45-
Jan 12, 202425.2125.6925.2025.4525.452,429,976
Jan 11, 202424.8025.4024.6525.1925.192,304,657
Jan 10, 202424.6124.9024.4124.8124.811,836,043
Jan 09, 202424.3224.9524.2024.5524.551,534,390
Jan 08, 202424.8424.8624.1524.2024.201,794,885
Jan 05, 202424.8525.1924.7424.8424.841,476,361
Jan 04, 202425.3525.3624.9324.9824.981,830,390
Jan 03, 202424.9525.5624.9125.3625.362,409,820
Jan 02, 202425.0825.3724.8925.0725.073,305,160
Dec 29, 202324.9425.6024.8125.0425.043,890,633
Dec 28, 202324.3625.0524.2124.9424.942,690,006
Dec 27, 202324.2524.4723.9224.3524.352,563,990
Dec 26, 202324.7024.7624.0624.1224.122,489,470
Dec 25, 202325.0025.0024.6124.6624.662,460,710
Dec 22, 202325.0125.1324.5824.9324.933,166,800
Dec 21, 202324.6725.2924.5325.1725.172,506,313
Dec 20, 202326.0526.1824.8224.8924.895,225,594
Dec 19, 202326.4826.9826.0026.2026.203,101,190
Dec 18, 202326.7126.8826.3626.4826.481,996,780
Dec 15, 202327.0027.1026.6526.7026.701,627,875
Dec 14, 202327.3127.4826.9026.9026.901,233,270
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...