Canada markets closed

Jiangsu Luokai Mechanical &Electrical Co., Ltd. (603829.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
12.99-0.14 (-1.07%)
At close: 03:00PM CST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202413.1013.1012.8912.9912.991,231,400
May 20, 202413.0313.1812.8313.1313.131,712,000
May 17, 202412.8613.0112.7412.9712.971,425,900
May 16, 202413.0113.1712.8112.8512.851,934,300
May 15, 202413.3013.4512.9512.9812.982,534,300
May 14, 202413.2613.8113.2013.3713.373,422,900
May 13, 202413.1013.4412.8813.2613.262,845,650
May 10, 202413.4513.4612.8713.2313.233,476,650
May 09, 202412.9813.2912.9813.2013.201,445,795
May 08, 202413.1513.2312.9612.9812.981,581,300
May 07, 202413.1013.2513.0013.2313.231,991,500
May 06, 202412.8013.0912.8013.0813.082,515,600
Apr 30, 202412.7012.9412.5612.7312.732,000,100
Apr 29, 202412.2212.7012.2112.6812.682,702,700
Apr 26, 202412.5312.5311.9812.3312.333,869,500
Apr 25, 202412.3112.8212.3112.7312.732,137,400
Apr 24, 202412.1412.4812.0912.4812.481,671,095
Apr 23, 202411.9012.1711.8212.0712.071,994,300
Apr 22, 202412.3012.3011.6911.9511.952,132,362
Apr 19, 202412.1812.3011.9012.2512.252,248,000
Apr 18, 202412.3912.5212.1212.2112.213,338,200
Apr 17, 202411.6012.5511.6012.5012.504,802,100
Apr 16, 202412.6812.6811.4111.4111.413,849,600
Apr 15, 202413.3013.4412.4412.6812.683,954,500
Apr 12, 202413.2613.7813.1913.3913.393,658,600
Apr 11, 202412.9313.5012.7613.1413.143,277,900
Apr 10, 202413.5813.6812.9013.1313.134,408,628
Apr 09, 202413.0113.8813.0113.7813.784,688,700
Apr 08, 202413.5713.6013.0213.0413.042,139,200
Apr 03, 202413.4413.6613.1213.6113.612,752,800
Apr 02, 202413.3713.5413.2913.4513.451,935,500
Apr 01, 202413.2013.4312.9713.4213.422,415,200
Mar 29, 202412.6513.1512.6513.0113.011,864,600
Mar 28, 202412.4312.8212.2812.7012.702,168,300
Mar 27, 202412.8112.9412.3512.4212.421,915,700
Mar 26, 202412.6912.8912.4512.8112.811,864,900
Mar 25, 202412.9413.1812.6212.7512.752,831,900
Mar 22, 202413.2713.2712.8113.0413.041,824,700
Mar 21, 202413.2213.3613.0013.2213.222,386,500
Mar 20, 202413.2213.2613.0713.2213.221,944,330
Mar 19, 202413.1613.3513.0213.1513.152,615,830
Mar 18, 202412.8613.1812.8613.1713.173,633,880
Mar 15, 202412.9413.0512.6012.9412.943,674,700
Mar 14, 202412.7713.4012.6413.1513.154,540,330
Mar 13, 202412.5812.9012.5012.7812.782,999,950
Mar 12, 202412.5612.7012.3912.5512.552,637,800
Mar 11, 202412.1212.6212.1212.5912.593,416,900
Mar 08, 202412.2612.4012.0612.2412.242,371,674
Mar 07, 202412.4412.6812.0412.2612.264,783,591
Mar 06, 202411.5012.6311.4112.1312.134,909,100
Mar 05, 202411.7111.8611.5011.5411.542,192,800
Mar 04, 202411.9412.0611.5511.8611.862,506,000
Mar 01, 202411.7411.9711.6111.9411.943,283,750
Feb 29, 202411.1011.8311.1011.7511.754,596,250
Feb 28, 202412.7212.9711.4711.4711.476,294,042
Feb 27, 202412.0012.7611.8912.7412.743,190,014
Feb 26, 202411.9512.4111.7412.1212.124,793,600
Feb 23, 202411.3712.0011.3311.8111.813,754,257
Feb 22, 202411.0411.3210.9211.3211.322,526,000
Feb 21, 202410.8011.3410.6010.9910.993,173,795
Feb 20, 202410.8211.0810.5110.8010.805,002,800
Feb 19, 202410.2810.9810.1810.9510.955,357,611
Feb 08, 20249.079.988.959.989.984,154,500
Feb 07, 20249.379.608.949.079.076,033,457
Feb 06, 20249.039.808.829.309.306,759,546
Feb 05, 202410.8110.899.809.809.803,367,000
Feb 02, 202411.8312.0610.6410.8910.893,879,814
Feb 01, 202411.8511.9611.3311.8211.822,911,700
Jan 31, 202412.6612.8511.8911.8911.893,218,600
Jan 30, 202413.3613.5812.7112.7312.732,302,535
Jan 29, 202414.0114.2013.3013.3113.312,699,974
Jan 26, 202414.1614.5713.8814.0614.063,993,699
Jan 25, 202413.1414.1413.0814.1214.123,553,800
Jan 24, 202413.5913.6812.6913.1813.184,445,900
Jan 23, 202414.4514.4513.4013.4413.444,739,900
Jan 22, 202415.3715.5414.3214.4514.453,366,000
Jan 19, 202415.8516.1715.4115.5115.512,866,200
Jan 18, 202415.9316.2815.4115.8515.854,318,960
Jan 17, 202416.5316.6716.0616.0616.063,468,800
Jan 16, 202416.5016.7816.1816.6016.603,929,660
Jan 15, 202415.9816.9315.9316.5516.555,385,300
Jan 12, 202416.3016.4616.1016.1616.162,520,100
Jan 11, 202415.9116.3315.8416.3116.313,506,138
Jan 10, 202416.0616.2015.7315.8315.832,537,100
Jan 09, 202415.6516.2515.6016.0616.063,631,800
Jan 08, 202415.8516.1015.7215.7915.792,928,400
Jan 05, 202416.3816.3815.8915.9015.904,503,200
Jan 04, 202416.8016.8016.0616.3816.388,649,800
Jan 03, 202416.1517.7416.1016.8716.8711,810,750
Jan 02, 202416.2616.2916.0616.1316.133,254,700
Dec 29, 202315.7016.4615.6316.3316.334,283,300
Dec 28, 202315.1815.7114.9915.7015.702,531,750
Dec 27, 202314.7115.1414.7115.1015.101,768,239
Dec 26, 202315.0915.1014.6214.7314.731,448,550
Dec 25, 202315.3015.3014.8615.0815.082,007,700
Dec 22, 202315.8215.8215.1815.2215.222,540,426
Dec 21, 202315.5315.8415.1215.8315.832,611,300
Dec 20, 202315.5815.8415.5115.5915.592,363,500
Dec 19, 202315.1015.7014.9915.6915.692,482,000
Dec 18, 202315.3715.4015.0915.1215.121,492,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...