Canada markets closed

Zhejiang grandwall electric science&technology co.,ltd. (603897.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
17.99+0.11 (+0.62%)
At close: 03:00PM CST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202417.8718.1217.7617.9917.991,599,900
Jun 20, 202418.3718.4217.8817.8817.882,351,477
Jun 19, 202418.3218.5518.1518.3418.342,713,400
Jun 18, 202418.7018.7018.1218.3218.324,034,000
Jun 17, 202418.4218.8218.1418.7518.753,743,500
Jun 14, 202418.0718.4818.0618.4318.432,677,110
Jun 13, 202418.2618.5218.1618.1918.192,479,600
Jun 12, 202418.2018.3518.0418.2718.272,990,000
Jun 11, 202417.8018.2617.6618.1718.173,885,144
Jun 07, 202418.1318.2517.7317.9617.963,160,799
Jun 06, 202418.4818.8717.8217.9817.985,974,510
Jun 05, 202419.4819.4818.6018.6018.607,119,960
Jun 05, 20241.5 Dividend
Jun 04, 202420.8821.4620.6121.4419.947,005,723
Jun 03, 202421.2221.3820.7120.9619.495,188,233
May 31, 202420.8121.4020.7121.1619.684,111,085
May 30, 202422.0222.2020.9921.0019.537,262,600
May 29, 202421.3322.0921.3021.9920.457,331,928
May 28, 202421.1321.2720.9121.1119.632,101,100
May 27, 202421.0021.0820.6121.0719.602,262,400
May 24, 202420.7521.1020.6620.8319.372,319,400
May 23, 202421.0321.0720.7520.7819.332,714,281
May 22, 202421.2521.4221.0621.0919.613,169,100
May 21, 202421.3521.3721.0821.2319.742,486,700
May 20, 202421.1521.4321.0021.3519.863,240,180
May 17, 202420.7621.2120.7621.1319.653,268,307
May 16, 202421.0921.2120.7920.8319.372,960,900
May 15, 202421.2621.4220.9320.9819.513,179,500
May 14, 202421.5921.8621.2621.3319.844,387,699
May 13, 202421.0121.6520.8021.4419.944,808,900
May 10, 202420.9621.2820.7621.2119.733,831,400
May 09, 202420.7421.1520.7420.9619.493,347,100
May 08, 202421.0021.1620.7020.7419.294,336,894
May 07, 202421.3121.6820.9621.0019.536,341,067
May 06, 202420.8521.5720.7521.4219.928,585,307
Apr 30, 202420.1620.9520.1620.6319.199,532,475
Apr 29, 202419.7520.2819.6820.1518.749,108,731
Apr 26, 202420.1320.5019.4519.8418.4513,436,076
Apr 25, 202418.9919.4618.8619.4518.094,907,359
Apr 24, 202418.8519.0318.5218.9217.602,525,357
Apr 23, 202418.8619.2818.6318.7017.393,356,400
Apr 22, 202418.4819.1018.4019.0617.733,561,937
Apr 19, 202418.6618.8718.4418.6817.372,462,800
Apr 18, 202418.5519.0318.3018.8717.553,434,970
Apr 17, 202417.3518.5317.3218.5017.213,895,700
Apr 16, 202417.9418.2317.0817.1415.944,950,769
Apr 15, 202418.7118.9817.8118.2416.963,808,115
Apr 12, 202418.8519.1318.7218.8317.512,428,200
Apr 11, 202418.8219.0718.4519.0117.683,852,508
Apr 10, 202419.1719.3418.6618.9217.603,287,213
Apr 09, 202418.2819.2418.1219.1017.764,784,845
Apr 08, 202418.8218.9018.2618.2817.003,363,393
Apr 03, 202418.9519.0418.5618.8217.502,558,500
Apr 02, 202418.8318.9518.5518.9217.603,078,344
Apr 01, 202418.6718.8418.5718.7617.453,302,056
Mar 29, 202417.9318.6017.9318.6017.302,112,432
Mar 28, 202417.8818.4917.8818.1216.853,705,352
Mar 27, 202418.7518.9017.9017.9016.652,845,447
Mar 26, 202418.7118.9218.3518.8217.504,671,963
Mar 25, 202419.5820.2018.7518.7517.448,000,511
Mar 22, 202419.2019.5718.9719.4018.044,267,893
Mar 21, 202419.1119.5018.8619.3017.954,132,510
Mar 20, 202419.0119.6218.8619.2717.925,271,540
Mar 19, 202418.8119.2018.5819.2017.866,011,845
Mar 18, 202418.3619.4818.2418.9117.597,176,460
Mar 15, 202418.0318.1617.7818.1316.862,814,537
Mar 14, 202417.9218.2517.7318.0316.773,145,002
Mar 13, 202417.9018.0517.6617.9116.662,952,133
Mar 12, 202417.9518.2717.6817.7716.534,178,361
Mar 11, 202417.1917.8817.1917.8716.625,562,519
Mar 08, 202416.9617.2216.9617.1715.972,436,500
Mar 07, 202417.2917.4316.9716.9715.783,286,075
Mar 06, 202416.8117.3816.8017.2716.063,732,833
Mar 05, 202417.0917.2116.8116.8615.683,355,928
Mar 04, 202417.3217.4816.9517.2216.024,222,958
Mar 01, 202417.0317.4617.0117.3716.155,125,519
Feb 29, 202416.0117.1215.9917.0615.876,714,718
Feb 28, 202417.7617.9816.3516.4615.3111,217,196
Feb 27, 202418.1318.4417.5217.9016.6511,714,983
Feb 26, 202416.1617.7216.1617.7216.485,087,097
Feb 23, 202415.8616.1415.6216.1114.985,020,172
Feb 22, 202415.4115.7815.3115.7214.624,802,049
Feb 21, 202415.1915.9015.1415.4914.415,288,256
Feb 20, 202415.4015.4015.0215.2514.183,909,899
Feb 19, 202415.2015.4714.9315.4014.326,502,718
Feb 08, 202414.0115.2513.9015.2414.177,714,852
Feb 07, 202414.2014.6313.6513.8612.897,438,688
Feb 06, 202413.5014.7212.8814.1713.187,365,453
Feb 05, 202415.2015.2514.0214.0213.047,804,000
Feb 02, 202416.5016.7815.0415.5814.499,878,900
Feb 01, 202417.5917.5916.1716.7015.5312,129,785
Jan 31, 202417.0217.6216.9117.6216.393,585,336
Jan 30, 202416.4916.6715.9816.0214.903,196,200
Jan 29, 202417.2317.3816.5016.5515.393,137,100
Jan 26, 202417.4517.8717.2217.3016.093,798,378
Jan 25, 202416.6017.4716.3517.4516.234,540,213
Jan 24, 202416.5816.9215.9016.5315.374,477,707
Jan 23, 202416.9416.9516.1516.6515.494,902,795
Jan 22, 202418.6018.6016.8016.8515.675,651,962
Jan 19, 202418.9419.2418.6018.6617.352,915,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...