Canada markets closed

Sobute New Materials Co., Ltd (603916.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.71+0.01 (+0.15%)
At close: 03:00PM CST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20246.706.786.656.716.712,701,254
Jun 27, 20246.796.856.686.706.702,487,260
Jun 26, 20246.656.846.596.826.823,120,449
Jun 25, 20246.606.776.596.686.683,280,574
Jun 25, 20240.15 Dividend
Jun 24, 20246.976.976.686.716.564,592,100
Jun 21, 20246.937.186.877.016.854,727,198
Jun 20, 20247.067.076.826.906.753,983,417
Jun 19, 20247.187.197.017.076.913,192,777
Jun 18, 20247.287.317.137.156.994,776,637
Jun 17, 20247.207.307.147.267.102,713,419
Jun 14, 20247.347.347.197.267.102,894,000
Jun 13, 20247.477.507.277.307.144,009,120
Jun 12, 20247.437.507.347.467.292,872,908
Jun 11, 20247.417.487.257.427.253,746,320
Jun 07, 20247.357.507.297.417.245,226,761
Jun 06, 20247.777.877.267.307.1410,632,718
Jun 05, 20247.927.957.807.807.633,287,806
Jun 04, 20248.008.067.807.957.773,316,085
Jun 03, 20248.258.257.918.007.825,518,180
May 31, 20248.358.418.228.248.063,497,448
May 30, 20248.398.598.288.358.163,838,700
May 29, 20248.318.508.318.398.203,442,197
May 28, 20248.508.508.308.328.134,936,496
May 27, 20248.518.788.368.538.346,213,362
May 24, 20248.688.938.518.518.328,440,242
May 23, 20249.059.158.688.718.5210,322,797
May 22, 20249.519.729.059.138.9315,477,568
May 21, 20249.8210.429.329.399.1829,341,404
May 20, 20248.979.868.979.489.2723,922,473
May 17, 20248.718.988.558.988.7810,363,840
May 16, 20248.408.858.408.778.579,917,747
May 15, 20248.268.628.238.418.224,948,400
May 14, 20248.238.348.208.278.093,504,788
May 13, 20248.468.518.218.248.064,016,720
May 10, 20248.528.568.368.488.294,225,000
May 09, 20248.478.598.448.508.313,639,369
May 08, 20248.568.688.408.438.245,281,884
May 07, 20248.808.808.418.618.428,879,292
May 06, 20248.198.408.198.338.145,246,916
Apr 30, 20248.228.308.108.107.924,874,428
Apr 29, 20247.758.327.748.228.047,741,883
Apr 26, 20247.948.027.467.737.567,145,349
Apr 25, 20247.948.247.908.107.923,442,948
Apr 24, 20247.857.967.807.967.782,559,000
Apr 23, 20247.917.957.767.847.662,300,800
Apr 22, 20247.878.077.737.877.693,718,436
Apr 19, 20247.968.057.727.927.743,551,153
Apr 18, 20247.988.047.817.887.703,329,713
Apr 17, 20247.448.007.447.967.784,645,436
Apr 16, 20247.847.927.377.407.235,356,870
Apr 15, 20248.348.527.807.947.766,773,098
Apr 12, 20248.668.688.438.488.292,423,600
Apr 11, 20248.648.768.518.648.453,217,782
Apr 10, 20248.808.818.538.628.433,197,804
Apr 09, 20248.518.798.448.758.553,495,132
Apr 08, 20248.808.808.468.508.314,076,920
Apr 03, 20248.768.918.698.808.604,532,720
Apr 02, 20248.618.878.618.768.565,261,968
Apr 01, 20248.308.648.288.618.425,886,869
Mar 29, 20248.058.208.058.288.091,556,753
Mar 28, 20248.098.278.068.137.952,992,853
Mar 27, 20248.338.408.078.077.892,471,320
Mar 26, 20248.258.408.148.318.122,807,895
Mar 25, 20248.468.558.228.228.044,517,684
Mar 22, 20248.768.788.428.468.273,683,296
Mar 21, 20248.788.848.628.768.563,448,581
Mar 20, 20248.728.798.668.788.583,606,843
Mar 19, 20248.758.838.718.748.543,143,900
Mar 18, 20248.718.788.668.768.563,654,940
Mar 15, 20248.638.708.548.698.502,309,934
Mar 14, 20248.708.768.508.618.422,773,692
Mar 13, 20248.768.788.598.688.493,103,234
Mar 12, 20248.628.758.548.748.543,133,000
Mar 11, 20248.448.598.428.588.393,199,192
Mar 08, 20248.338.468.268.428.233,050,000
Mar 07, 20248.508.608.348.358.162,673,087
Mar 06, 20248.428.518.268.418.224,074,200
Mar 05, 20248.548.548.328.358.163,309,529
Mar 04, 20248.658.698.438.598.404,875,987
Mar 01, 20248.538.648.408.598.408,322,620
Feb 29, 20248.278.618.278.538.344,908,333
Feb 28, 20248.809.108.328.328.137,728,619
Feb 27, 20248.678.868.568.848.644,095,900
Feb 26, 20248.698.828.618.668.474,784,080
Feb 23, 20248.468.658.388.648.455,370,060
Feb 22, 20248.388.528.258.438.244,654,700
Feb 21, 20248.218.698.098.428.236,790,240
Feb 20, 20248.118.307.938.228.045,546,805
Feb 19, 20247.758.227.738.117.938,490,879
Feb 08, 20247.127.706.957.707.539,055,059
Feb 07, 20247.237.276.997.056.898,643,835
Feb 06, 20247.157.496.667.237.078,548,675
Feb 05, 20247.877.927.157.156.999,145,836
Feb 02, 20248.418.607.687.947.767,177,108
Feb 01, 20248.558.608.248.388.195,570,100
Jan 31, 20248.979.118.528.568.377,644,560
Jan 30, 20249.379.449.009.038.8312,120,448
Jan 29, 20249.5510.359.319.479.2612,102,305
Jan 26, 20249.459.719.389.539.324,072,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...