Silvery Dragon Prestressed Materials Co.,LTD Tianjin (603969.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 5.75 | 5.78 | 5.65 | 5.69 | 5.69 | 8,115,250 |
| May 28, 2024 | 5.56 | 5.84 | 5.55 | 5.76 | 5.76 | 17,366,689 |
| May 27, 2024 | 5.56 | 5.77 | 5.48 | 5.55 | 5.55 | 11,912,179 |
| May 24, 2024 | 5.73 | 5.80 | 5.53 | 5.54 | 5.54 | 10,671,700 |
| May 23, 2024 | 5.67 | 5.85 | 5.57 | 5.72 | 5.72 | 16,145,516 |
| May 22, 2024 | 5.74 | 5.79 | 5.60 | 5.67 | 5.67 | 13,031,430 |
| May 21, 2024 | 5.82 | 5.83 | 5.71 | 5.72 | 5.72 | 5,873,048 |
| May 20, 2024 | 5.84 | 5.86 | 5.73 | 5.82 | 5.82 | 9,849,334 |
| May 17, 2024 | 5.86 | 5.91 | 5.80 | 5.83 | 5.83 | 13,895,066 |
| May 16, 2024 | 5.97 | 6.03 | 5.83 | 5.86 | 5.86 | 10,958,010 |
| May 15, 2024 | 5.97 | 6.09 | 5.90 | 5.95 | 5.95 | 12,602,900 |
| May 14, 2024 | 5.99 | 6.09 | 5.92 | 6.03 | 6.03 | 12,619,982 |
| May 13, 2024 | 6.10 | 6.12 | 5.93 | 6.02 | 6.02 | 15,970,060 |
| May 10, 2024 | 6.08 | 6.23 | 6.06 | 6.15 | 6.15 | 22,425,569 |
| May 09, 2024 | 5.87 | 6.13 | 5.87 | 6.06 | 6.06 | 14,105,558 |
| May 08, 2024 | 6.06 | 6.07 | 5.89 | 5.91 | 5.91 | 14,071,077 |
| May 07, 2024 | 6.03 | 6.23 | 6.00 | 6.07 | 6.07 | 20,382,524 |
| May 06, 2024 | 5.78 | 6.04 | 5.76 | 6.04 | 6.04 | 25,539,402 |
| Apr 30, 2024 | 5.85 | 5.89 | 5.72 | 5.73 | 5.73 | 12,239,280 |
| Apr 29, 2024 | 5.90 | 6.00 | 5.80 | 5.85 | 5.85 | 20,155,200 |
| Apr 26, 2024 | 5.90 | 6.08 | 5.83 | 5.97 | 5.97 | 19,433,886 |
| Apr 25, 2024 | 5.76 | 6.05 | 5.68 | 5.96 | 5.96 | 20,839,094 |
| Apr 24, 2024 | 5.65 | 5.93 | 5.63 | 5.79 | 5.79 | 15,096,151 |
| Apr 23, 2024 | 5.64 | 5.72 | 5.54 | 5.69 | 5.69 | 11,124,974 |
| Apr 22, 2024 | 5.85 | 5.85 | 5.62 | 5.64 | 5.64 | 11,295,514 |
| Apr 19, 2024 | 5.89 | 6.02 | 5.75 | 5.83 | 5.83 | 16,098,899 |
| Apr 18, 2024 | 5.97 | 6.03 | 5.83 | 5.95 | 5.95 | 18,017,215 |
| Apr 17, 2024 | 5.46 | 5.98 | 5.45 | 5.91 | 5.91 | 28,164,786 |
| Apr 16, 2024 | 6.01 | 6.07 | 5.46 | 5.46 | 5.46 | 26,981,169 |
| Apr 15, 2024 | 6.19 | 6.29 | 5.95 | 6.07 | 6.07 | 24,971,799 |
| Apr 12, 2024 | 6.18 | 6.22 | 6.10 | 6.14 | 6.14 | 19,188,169 |
| Apr 11, 2024 | 6.19 | 6.24 | 6.12 | 6.19 | 6.19 | 23,164,734 |
| Apr 10, 2024 | 6.33 | 6.42 | 6.09 | 6.20 | 6.20 | 44,958,217 |
| Apr 09, 2024 | 5.92 | 6.48 | 5.89 | 6.33 | 6.33 | 72,080,296 |
| Apr 08, 2024 | 5.90 | 6.27 | 5.74 | 5.89 | 5.89 | 37,539,239 |
| Apr 03, 2024 | 5.86 | 5.95 | 5.70 | 5.82 | 5.82 | 16,476,975 |
| Apr 02, 2024 | 5.69 | 6.03 | 5.66 | 5.91 | 5.91 | 32,208,953 |
| Apr 01, 2024 | 5.35 | 5.70 | 5.34 | 5.68 | 5.68 | 18,656,125 |
| Mar 29, 2024 | 5.28 | 5.36 | 5.27 | 5.35 | 5.35 | 6,445,200 |
| Mar 28, 2024 | 5.28 | 5.37 | 5.22 | 5.25 | 5.25 | 13,519,591 |
| Mar 27, 2024 | 5.52 | 5.56 | 5.26 | 5.27 | 5.27 | 14,700,541 |
| Mar 26, 2024 | 5.56 | 5.77 | 5.46 | 5.56 | 5.56 | 16,022,476 |
| Mar 25, 2024 | 5.76 | 5.87 | 5.52 | 5.62 | 5.62 | 24,617,516 |
| Mar 22, 2024 | 5.55 | 5.82 | 5.55 | 5.77 | 5.77 | 28,846,779 |
| Mar 21, 2024 | 5.54 | 5.62 | 5.43 | 5.58 | 5.58 | 14,631,789 |
| Mar 20, 2024 | 5.59 | 5.62 | 5.50 | 5.51 | 5.51 | 10,224,450 |
| Mar 19, 2024 | 5.67 | 5.70 | 5.55 | 5.58 | 5.58 | 11,081,637 |
| Mar 18, 2024 | 5.70 | 5.74 | 5.62 | 5.70 | 5.70 | 12,394,848 |
| Mar 15, 2024 | 5.55 | 5.72 | 5.53 | 5.71 | 5.71 | 13,543,096 |
| Mar 14, 2024 | 5.56 | 5.65 | 5.47 | 5.58 | 5.58 | 10,320,247 |
| Mar 13, 2024 | 5.56 | 5.72 | 5.55 | 5.60 | 5.60 | 14,293,938 |
| Mar 12, 2024 | 5.56 | 5.64 | 5.50 | 5.59 | 5.59 | 14,127,538 |
| Mar 11, 2024 | 5.50 | 5.57 | 5.40 | 5.55 | 5.55 | 9,863,920 |
| Mar 08, 2024 | 5.53 | 5.53 | 5.37 | 5.48 | 5.48 | 7,482,996 |
| Mar 07, 2024 | 5.59 | 5.63 | 5.46 | 5.46 | 5.46 | 8,368,068 |
| Mar 06, 2024 | 5.50 | 5.71 | 5.49 | 5.60 | 5.60 | 19,160,352 |
| Mar 05, 2024 | 5.69 | 5.86 | 5.55 | 5.55 | 5.55 | 16,953,369 |
| Mar 04, 2024 | 5.49 | 5.74 | 5.45 | 5.70 | 5.70 | 22,055,918 |
| Mar 01, 2024 | 5.27 | 5.50 | 5.17 | 5.45 | 5.45 | 13,643,411 |
| Feb 29, 2024 | 5.12 | 5.32 | 5.10 | 5.26 | 5.26 | 13,036,800 |
| Feb 28, 2024 | 5.17 | 5.55 | 5.11 | 5.18 | 5.18 | 31,730,947 |
| Feb 27, 2024 | 5.11 | 5.18 | 5.06 | 5.17 | 5.17 | 9,911,697 |
| Feb 26, 2024 | 5.15 | 5.19 | 5.03 | 5.13 | 5.13 | 13,150,641 |
| Feb 23, 2024 | 4.90 | 5.16 | 4.88 | 5.13 | 5.13 | 17,729,376 |
| Feb 22, 2024 | 4.92 | 4.97 | 4.78 | 4.89 | 4.89 | 9,733,848 |
| Feb 21, 2024 | 4.93 | 5.03 | 4.86 | 4.88 | 4.88 | 13,560,800 |
| Feb 20, 2024 | 4.88 | 4.99 | 4.81 | 4.93 | 4.93 | 10,335,527 |
| Feb 19, 2024 | 4.69 | 5.00 | 4.60 | 4.91 | 4.91 | 23,789,758 |
| Feb 08, 2024 | 4.18 | 4.60 | 4.18 | 4.56 | 4.56 | 23,824,932 |
| Feb 07, 2024 | 4.25 | 4.43 | 4.12 | 4.18 | 4.18 | 16,067,753 |
| Feb 06, 2024 | 3.81 | 4.29 | 3.72 | 4.24 | 4.24 | 21,313,746 |
| Feb 05, 2024 | 4.15 | 4.28 | 4.10 | 4.10 | 4.10 | 32,159,587 |
| Feb 02, 2024 | 5.06 | 5.10 | 4.55 | 4.55 | 4.55 | 24,902,912 |
| Feb 01, 2024 | 5.20 | 5.38 | 5.05 | 5.05 | 5.05 | 15,902,323 |
| Jan 31, 2024 | 5.62 | 5.65 | 5.10 | 5.35 | 5.35 | 34,820,649 |
| Jan 30, 2024 | 5.82 | 5.82 | 5.52 | 5.67 | 5.67 | 16,708,700 |
| Jan 29, 2024 | 5.86 | 5.95 | 5.68 | 5.87 | 5.87 | 13,529,400 |
| Jan 26, 2024 | 5.86 | 5.98 | 5.86 | 5.91 | 5.91 | 11,637,541 |
| Jan 25, 2024 | 5.84 | 5.91 | 5.74 | 5.91 | 5.91 | 18,954,766 |
| Jan 24, 2024 | 5.95 | 6.05 | 5.68 | 5.85 | 5.85 | 21,137,749 |
| Jan 23, 2024 | 5.84 | 5.93 | 5.59 | 5.93 | 5.93 | 16,206,454 |
| Jan 22, 2024 | 6.04 | 6.15 | 5.60 | 5.82 | 5.82 | 27,801,150 |
| Jan 19, 2024 | 6.06 | 6.13 | 5.97 | 6.05 | 6.05 | 23,657,396 |
| Jan 18, 2024 | 5.85 | 6.02 | 5.80 | 6.00 | 6.00 | 22,227,974 |
| Jan 17, 2024 | 5.95 | 6.02 | 5.90 | 5.90 | 5.90 | 12,268,219 |
| Jan 16, 2024 | 5.90 | 6.01 | 5.81 | 5.95 | 5.95 | 18,898,140 |
| Jan 15, 2024 | 5.74 | 6.01 | 5.71 | 5.90 | 5.90 | 19,050,667 |
| Jan 12, 2024 | 5.69 | 5.82 | 5.66 | 5.78 | 5.78 | 11,029,622 |
| Jan 11, 2024 | 5.55 | 5.70 | 5.50 | 5.69 | 5.69 | 9,414,783 |
| Jan 10, 2024 | 5.57 | 5.62 | 5.48 | 5.52 | 5.52 | 5,220,515 |
| Jan 09, 2024 | 5.56 | 5.67 | 5.50 | 5.58 | 5.58 | 7,966,031 |
| Jan 08, 2024 | 5.66 | 5.73 | 5.53 | 5.54 | 5.54 | 9,638,665 |
| Jan 05, 2024 | 5.78 | 5.79 | 5.58 | 5.66 | 5.66 | 18,834,755 |
| Jan 04, 2024 | 5.78 | 5.89 | 5.76 | 5.82 | 5.82 | 10,483,071 |
| Jan 03, 2024 | 5.80 | 5.86 | 5.70 | 5.76 | 5.76 | 8,600,967 |
| Jan 02, 2024 | 5.97 | 6.06 | 5.82 | 5.83 | 5.83 | 18,721,407 |
| Dec 29, 2023 | 5.87 | 6.03 | 5.85 | 6.00 | 6.00 | 18,100,941 |
| Dec 28, 2023 | 5.74 | 5.91 | 5.63 | 5.85 | 5.85 | 13,082,371 |
| Dec 27, 2023 | 5.72 | 5.80 | 5.68 | 5.70 | 5.70 | 10,345,772 |
| Dec 26, 2023 | 5.74 | 5.82 | 5.69 | 5.73 | 5.73 | 9,348,162 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.