Canada markets close in 2 hours 15 minutes

Jiangsu Guomao Reducer Co., Ltd. (603915.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
15.27+0.37 (+2.48%)
At close: 03:00PM CST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202414.8715.6514.7415.2715.2713,563,802
May 08, 202414.5215.1514.5214.9014.9017,325,844
May 07, 202413.5914.1513.4614.0414.046,269,538
May 06, 202413.7513.8813.4913.6013.603,965,280
Apr 30, 202413.4913.7913.3113.6213.623,206,858
Apr 29, 202413.3413.7213.2113.6613.663,885,800
Apr 26, 202413.0913.3813.0213.3413.342,870,680
Apr 25, 202412.9513.3612.9013.0813.082,249,660
Apr 24, 202412.9313.1012.7113.0813.083,050,280
Apr 23, 202412.6112.8212.5212.6912.693,360,957
Apr 22, 202412.6912.9412.4512.6812.682,282,777
Apr 19, 202412.8112.8812.5512.6812.682,364,994
Apr 18, 202412.8313.1212.5712.8112.813,973,760
Apr 17, 202412.2412.9512.2412.8312.834,690,299
Apr 16, 202412.8512.8812.1512.1512.154,571,943
Apr 15, 202413.3213.3512.5712.7712.773,313,740
Apr 12, 202413.1313.3613.0613.0813.081,874,380
Apr 11, 202413.0613.3612.9013.1313.132,033,484
Apr 10, 202413.3313.4812.9413.0613.061,950,400
Apr 09, 202413.0013.3012.9113.3013.302,400,360
Apr 08, 202413.5013.5013.0113.0313.033,056,996
Apr 03, 202413.8013.8013.3013.4613.462,686,200
Apr 02, 202413.9113.9913.6113.7713.772,289,923
Apr 01, 202413.7514.0913.7513.9013.903,005,340
Mar 29, 202413.7513.7813.4413.6813.681,182,800
Mar 28, 202413.2313.8513.2013.6413.643,126,690
Mar 27, 202413.8713.8813.2813.3013.302,497,750
Mar 26, 202413.9914.1013.7213.9713.972,631,540
Mar 25, 202414.0014.4313.8914.0914.094,078,030
Mar 22, 202414.3014.3013.9914.1114.113,201,900
Mar 21, 202414.4314.4614.0714.3214.323,027,803
Mar 20, 202414.3514.4814.2514.3514.352,446,360
Mar 19, 202414.6114.7214.3814.3914.393,792,283
Mar 18, 202414.2314.6714.2314.6614.664,996,804
Mar 15, 202413.7814.3213.7214.2614.264,398,122
Mar 14, 202413.9714.1413.6613.8113.813,073,479
Mar 13, 202413.8814.1213.8013.9713.973,009,720
Mar 12, 202413.8014.0313.6913.9213.923,573,600
Mar 11, 202413.6913.8413.4513.7513.753,437,932
Mar 08, 202413.5013.8113.3313.7913.794,236,412
Mar 07, 202413.9214.2013.4213.5113.516,753,013
Mar 06, 202413.3013.6813.2113.6713.674,305,573
Mar 05, 202413.3113.5613.3113.4413.443,019,840
Mar 04, 202413.5913.7113.2513.6113.614,495,733
Mar 01, 202413.3913.7313.3013.6513.654,267,650
Feb 29, 202412.7113.4612.7113.4213.426,320,892
Feb 28, 202413.6614.0412.9012.9012.907,268,799
Feb 27, 202413.4813.7513.3813.7213.726,917,376
Feb 26, 202414.1714.2013.5013.6113.618,877,438
Feb 23, 202413.3113.4713.0813.4613.465,334,664
Feb 22, 202412.8613.3212.8313.2513.253,946,620
Feb 21, 202412.5713.5412.4012.9312.935,813,460
Feb 20, 202412.1912.5812.0712.5412.543,409,644
Feb 19, 202412.3612.6012.0612.2512.255,080,598
Feb 08, 202411.8912.5711.7312.3712.377,022,584
Feb 07, 202411.0411.9211.0411.7711.776,958,323
Feb 06, 202410.4411.439.9011.1311.136,527,455
Feb 05, 202410.6810.949.9710.5910.597,516,737
Feb 02, 202411.6811.7510.5211.0611.064,731,056
Feb 01, 202411.4011.8411.3011.6311.633,669,499
Jan 31, 202411.9212.1611.4511.5011.504,044,300
Jan 30, 202412.2212.5011.9712.0012.002,280,326
Jan 29, 202412.8012.8512.3712.3912.392,222,492
Jan 26, 202412.9912.9912.5712.6612.662,696,092
Jan 25, 202412.5512.9712.4112.9212.923,903,379
Jan 24, 202412.5812.7312.0512.5412.543,759,272
Jan 23, 202412.3512.7412.3512.4912.494,808,360
Jan 22, 202413.1813.3412.5012.6312.634,174,940
Jan 19, 202413.7213.7713.1713.2013.204,960,389
Jan 18, 202413.9914.1013.4413.7813.784,199,180
Jan 17, 202414.3714.5014.0514.0514.052,265,700
Jan 16, 202414.6214.6214.3314.5114.512,008,527
Jan 15, 202414.7314.7814.3714.5614.561,839,171
Jan 12, 202415.0015.0114.5114.6614.663,228,983
Jan 11, 202414.6815.0714.6115.0215.022,330,260
Jan 10, 202414.9615.0014.5914.7014.702,322,897
Jan 09, 202414.7915.2314.7914.9314.933,685,390
Jan 08, 202415.0215.1014.7514.7614.762,290,300
Jan 05, 202415.4515.7014.9715.0615.063,559,512
Jan 04, 202415.7915.8215.4415.5215.522,248,530
Jan 03, 202416.4416.4415.6415.8115.813,594,350
Jan 02, 202416.4916.5816.2016.3416.342,356,022
Dec 29, 202316.4016.5716.3216.4816.482,506,500
Dec 28, 202315.9416.4215.7816.3716.372,908,130
Dec 27, 202315.7315.9915.6215.9515.952,332,571
Dec 26, 202316.2716.2715.4115.6515.654,052,837
Dec 25, 202316.3816.4516.2116.3016.302,062,944
Dec 22, 202316.2716.4316.1616.2916.292,272,300
Dec 21, 202316.1716.4115.8816.2716.272,355,639
Dec 20, 202316.3916.6116.1716.2116.211,620,944
Dec 19, 202316.2016.4816.1316.4016.401,892,740
Dec 18, 202316.3116.5216.1016.2516.252,179,600
Dec 15, 202316.6516.7716.3816.4716.472,965,860
Dec 14, 202316.7517.1616.7016.7916.792,603,820
Dec 13, 202316.6517.2016.4716.7216.723,503,938
Dec 12, 202316.9516.9816.5016.7116.712,884,900
Dec 11, 202316.5917.0016.3216.9816.983,116,980
Dec 08, 202316.7017.0016.5916.5916.593,194,306
Dec 07, 202316.5916.7416.4516.6516.651,630,580
Dec 06, 202316.4916.7816.3316.5916.591,892,701
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...