Canada markets closed

Jiangsu New Energy Development Co., Ltd. (603693.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
11.42+0.04 (+0.35%)
As of 09:34AM CST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202411.4011.4811.3611.4211.42331,600
Jun 27, 202411.7411.7511.3311.3811.384,442,850
Jun 27, 20240.15 Dividend
Jun 26, 202411.6211.9211.5611.9011.755,449,480
Jun 25, 202411.7911.8011.5811.6711.524,094,664
Jun 24, 202411.9612.0811.7111.7311.585,275,290
Jun 21, 202411.7412.0211.6611.9611.815,617,801
Jun 20, 202412.0312.0911.7311.7411.596,191,350
Jun 19, 202412.1112.2112.0312.0311.884,157,202
Jun 18, 202412.0612.2411.9712.1411.995,010,388
Jun 17, 202412.2112.4311.9612.1211.976,813,484
Jun 14, 202412.3012.4812.2012.2612.116,710,107
Jun 13, 202412.4012.4612.2412.3012.146,678,027
Jun 12, 202412.2812.4712.1912.4012.246,691,560
Jun 11, 202412.3412.4012.1812.3212.165,552,010
Jun 07, 202412.3312.4012.2112.3612.206,283,050
Jun 06, 202412.4312.5412.1612.2312.087,690,870
Jun 05, 202412.7012.7612.3912.3912.236,164,780
Jun 04, 202412.5012.7012.3612.7012.547,329,602
Jun 03, 202412.6812.8312.3912.5112.359,555,960
May 31, 202412.7412.9212.6512.7412.587,658,960
May 30, 202413.2213.3212.7312.8612.7013,515,562
May 29, 202413.0913.4912.8013.2313.0613,858,518
May 28, 202413.0113.4512.9913.2413.0716,413,102
May 27, 202413.3913.4312.9913.0712.9115,783,382
May 24, 202413.0613.6013.0513.2613.0919,670,370
May 23, 202413.5213.8512.9513.0612.9021,524,119
May 22, 202414.0014.0713.5813.6613.4918,103,543
May 21, 202414.4014.4814.1414.2114.0326,751,515
May 20, 202413.4514.6513.1414.5214.3435,711,394
May 17, 202414.3014.6613.5313.6813.5133,574,293
May 16, 202413.6614.7913.3314.4614.2840,913,363
May 15, 202413.4514.5613.2313.7113.5446,507,585
May 14, 202412.0813.4111.8313.4113.2432,267,449
May 13, 202412.3312.5512.0212.1912.0414,770,545
May 10, 202411.7612.1511.7512.0111.8611,061,789
May 09, 202411.5311.8211.5311.7411.595,546,525
May 08, 202411.6611.9411.6111.6311.489,971,994
May 07, 202411.6111.7311.5311.6811.537,457,820
May 06, 202411.4411.6811.3511.6611.5111,843,024
Apr 30, 202411.1511.3211.1511.2111.077,924,192
Apr 29, 202411.0711.2010.9611.1911.059,715,310
Apr 26, 202411.3511.3611.0311.1911.0518,284,911
Apr 25, 202411.0611.3610.9711.3611.2215,040,062
Apr 24, 202410.2310.3610.1610.3310.202,050,650
Apr 23, 202410.2110.3310.1210.1710.041,911,294
Apr 22, 202410.3110.4310.1910.2710.141,791,560
Apr 19, 202410.4110.4710.2610.3010.172,104,912
Apr 18, 202410.6810.7110.4010.4310.303,016,100
Apr 17, 202410.0910.6410.0810.6310.503,575,792
Apr 16, 202410.5610.6010.0010.039.904,113,030
Apr 15, 202410.6410.7610.3810.5610.434,076,812
Apr 12, 202410.9010.9510.6010.6410.514,152,160
Apr 11, 202410.8111.0210.7310.9510.816,093,083
Apr 10, 202410.6311.2710.6010.8910.7510,282,523
Apr 09, 202410.5510.6710.4410.6510.523,673,385
Apr 08, 202410.4810.6110.3910.5110.383,331,432
Apr 03, 202410.4910.5810.4010.4810.351,875,270
Apr 02, 202410.4910.6810.4410.5410.413,107,702
Apr 01, 202410.3110.4510.3010.4310.301,769,927
Mar 29, 202410.1310.2710.0910.2910.16902,590
Mar 28, 202410.0110.189.9710.1310.002,061,270
Mar 27, 202410.3010.3610.0010.009.872,324,400
Mar 26, 202410.2010.3310.1410.3010.171,813,138
Mar 25, 202410.4210.5010.2010.2010.071,966,260
Mar 22, 202410.5010.5510.3610.4210.292,435,000
Mar 21, 202410.5510.5810.4610.5310.401,829,580
Mar 20, 202410.5610.5910.5010.5510.421,835,041
Mar 19, 202410.5510.6210.5110.5510.422,646,280
Mar 18, 202410.5410.5910.4610.5610.432,759,943
Mar 15, 202410.4110.5110.3610.4810.351,875,792
Mar 14, 202410.4710.5010.3210.4110.282,252,613
Mar 13, 202410.5310.5310.3610.4710.342,130,970
Mar 12, 202410.5210.6010.4210.4510.323,664,370
Mar 11, 202410.3110.6110.3110.5510.424,989,812
Mar 08, 202410.4010.5210.2710.3410.213,684,482
Mar 07, 202410.2810.5510.1810.4610.336,951,045
Mar 06, 202410.0810.5210.0610.3710.246,378,782
Mar 05, 202410.3010.3010.0310.069.932,292,310
Mar 04, 202410.1810.239.9910.1710.042,240,240
Mar 01, 202410.1610.2810.0810.1710.042,535,990
Feb 29, 20249.9610.189.9110.1810.052,635,904
Feb 28, 202410.2810.5110.0010.009.874,490,219
Feb 27, 202410.1410.2610.0010.2610.132,501,890
Feb 26, 202410.2210.3610.0710.1510.022,681,281
Feb 23, 202410.0810.2010.0210.2010.072,594,488
Feb 22, 202410.0010.139.9210.089.952,295,283
Feb 21, 20249.9710.269.7710.009.872,959,363
Feb 20, 20249.969.999.839.979.842,198,712
Feb 19, 202410.0910.139.859.999.863,600,230
Feb 08, 20249.6510.189.629.969.834,612,564
Feb 07, 20249.309.639.209.609.485,215,340
Feb 06, 20248.629.348.519.269.144,438,070
Feb 05, 20249.189.188.498.638.523,965,052
Feb 02, 20249.699.749.009.199.073,445,530
Feb 01, 20249.849.949.619.659.532,409,050
Jan 31, 202410.0710.249.819.859.732,504,740
Jan 30, 202410.1710.4010.0910.109.971,667,930
Jan 29, 202410.4510.4510.2710.2810.152,084,340
Jan 26, 202410.3810.5010.3210.3810.251,800,360
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...