Canada markets closed

Xiangyang Changyuandonggu Industry Co., Ltd. (603950.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
12.73-0.01 (-0.08%)
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, 202412.6912.8412.5012.7312.733,993,820
Jun 20, 202413.4413.4512.7012.7412.747,380,900
Jun 19, 202413.6213.9113.4813.4913.497,339,739
Jun 18, 202413.2313.6713.0513.6313.635,833,540
Jun 17, 202413.3113.4313.1213.1713.174,176,800
Jun 14, 202413.4813.5113.2813.3413.343,475,100
Jun 13, 202413.5113.7313.4213.5713.573,972,486
Jun 12, 202413.3813.7713.3013.6113.614,579,786
Jun 11, 202413.2413.5212.8313.4713.475,070,940
Jun 07, 202413.2713.4512.8713.4113.417,024,240
Jun 06, 202414.1514.2013.1513.2713.279,799,114
Jun 05, 202414.9815.0514.1814.2014.205,728,878
Jun 04, 202414.5214.9414.1514.9014.906,335,380
Jun 03, 202414.7115.0214.4314.6014.606,166,620
May 31, 202415.0715.4014.8414.8614.867,281,180
May 30, 202415.3115.8815.0115.0815.0810,556,574
May 29, 202414.7815.4814.5815.3715.3710,818,538
May 28, 202414.8315.2214.5815.1015.1010,763,080
May 27, 202415.2315.3214.3714.8814.8810,486,680
May 24, 202416.3616.4715.2115.2315.2316,796,240
May 23, 202417.0417.2616.2616.3716.3719,809,220
May 22, 202417.0017.3016.6717.2817.2826,590,587
May 21, 202416.2316.9916.1216.7916.7919,534,573
May 20, 202416.5017.6016.5017.1917.1941,433,007
May 17, 202416.8617.0316.0317.0317.0337,624,060
May 16, 202414.2815.4814.1815.4815.489,504,746
May 15, 202413.9514.3913.9014.0714.073,615,540
May 14, 202413.9514.1513.9014.0814.083,236,126
May 13, 202414.2814.3413.8713.9513.954,648,480
May 10, 202415.2015.2114.4514.4814.486,475,620
May 09, 202415.3215.4915.1115.1915.195,632,920
May 08, 202415.5515.7015.1115.1915.195,412,360
May 07, 202415.5115.8415.1815.6415.648,216,220
May 06, 202415.1615.5515.0715.3415.347,916,260
Apr 30, 202415.6215.8415.0315.0515.0512,530,700
Apr 29, 202415.9116.0215.5415.9515.959,829,440
Apr 26, 202415.6816.2515.6315.9315.9312,030,800
Apr 25, 202415.9016.0715.6115.7515.7510,396,100
Apr 24, 202414.9115.8614.8415.7415.7410,137,861
Apr 23, 202415.0515.4514.9815.0115.016,910,840
Apr 22, 202415.4815.5414.7914.9814.9810,375,440
Apr 19, 202415.1115.8215.0315.7415.7413,386,554
Apr 18, 202414.9515.7614.8115.3015.3016,407,865
Apr 17, 202413.6014.6613.5014.6614.6611,810,158
Apr 16, 202414.5714.8013.3313.3313.339,936,475
Apr 15, 202415.0715.4714.2914.8114.817,748,001
Apr 12, 202415.6515.7415.1215.1315.136,593,940
Apr 11, 202415.8115.9415.4515.6015.608,625,674
Apr 10, 202415.8616.5015.1816.3616.3613,259,800
Apr 09, 202416.1416.3815.8215.9015.9010,985,543
Apr 08, 202417.5017.8616.0516.1516.1519,627,995
Apr 03, 202418.9919.2017.4117.7517.7528,223,894
Apr 02, 202417.1018.8816.6318.8818.8821,944,134
Apr 01, 202416.9017.3016.3717.1617.1617,454,040
Mar 29, 202417.7718.0916.8817.0717.0717,676,729
Mar 28, 202418.0018.9717.9018.7518.7517,867,181
Mar 27, 202417.1618.3016.5017.6617.6614,898,620
Mar 26, 202417.0617.3516.7517.0417.047,180,680
Mar 25, 202417.6518.1816.9416.9816.9811,077,688
Mar 22, 202418.6618.9617.8018.0418.0415,658,760
Mar 21, 202417.8519.7417.8519.1619.1618,736,198
Mar 20, 202417.4718.1617.4217.9917.9911,089,965
Mar 19, 202417.4617.8217.3117.4717.4713,427,603
Mar 18, 202416.9018.5016.9017.8117.8118,532,654
Mar 15, 202416.9017.1816.5616.8716.8713,478,714
Mar 14, 202416.2016.8215.8816.5916.5913,724,728
Mar 13, 202416.3317.2915.8816.6816.6827,742,766
Mar 12, 202416.0017.8215.5017.6117.6137,337,648
Mar 11, 202415.0516.2015.0516.2016.2021,017,159
Mar 08, 202414.3714.7914.1014.7314.736,540,647
Mar 07, 202414.9315.1614.2014.4714.479,041,720
Mar 06, 202414.1315.7313.8614.8214.8212,117,785
Mar 05, 202413.8414.5413.6614.3014.306,878,120
Mar 04, 202413.9814.1513.3614.0514.055,672,640
Mar 01, 202414.2314.3813.8814.0414.043,373,900
Feb 29, 202413.8014.3413.6014.2814.284,299,000
Feb 28, 202414.9415.1013.8614.0014.005,605,820
Feb 27, 202414.7015.1514.5014.9414.944,847,687
Feb 26, 202414.2815.3414.2414.8614.868,314,652
Feb 23, 202413.9614.0213.6013.9513.953,832,361
Feb 22, 202413.5813.9213.5813.8713.872,594,061
Feb 21, 202413.7114.1213.5113.7813.784,122,640
Feb 20, 202413.1513.7812.9813.7013.704,736,455
Feb 19, 202412.7513.3812.6013.2413.246,571,936
Feb 08, 202411.9312.9110.8712.7512.757,810,492
Feb 07, 202412.6513.0011.5312.0112.017,671,660
Feb 06, 202412.2513.0211.3112.5912.597,113,752
Feb 05, 202413.2013.2312.1112.1412.145,685,700
Feb 02, 202414.2414.3812.9313.4613.465,411,700
Feb 01, 202414.5014.7713.3314.3114.318,712,000
Jan 31, 202414.0814.3113.6013.7713.773,844,660
Jan 30, 202414.3814.5114.0314.2614.262,575,840
Jan 29, 202415.1115.3414.3814.5014.504,778,760
Jan 26, 202414.5815.5414.5815.1315.138,682,768
Jan 25, 202414.1014.7413.9814.7014.705,857,326
Jan 24, 202414.1414.3613.6014.2014.207,024,286
Jan 23, 202414.2114.3413.6814.1314.136,334,720
Jan 22, 202414.3715.2514.0014.2214.2211,108,967
Jan 19, 202414.9014.9714.3014.5214.5212,619,330
Jan 18, 202415.4115.7814.7015.1015.1021,163,060
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...