Canada markets closed

Shanghai Bailian (Group) Co., Ltd. (900923.SS)

Shanghai - Shanghai Delayed Price. Currency in USD
Add to watchlist
0.4750-0.0010 (-0.21%)
At close: 03:00PM CST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.47600.47600.46500.47500.4750136,903
Apr 29, 20240.46300.48000.45900.47600.4760317,878
Apr 26, 20240.45400.46400.45200.46200.4620189,876
Apr 25, 20240.45000.45700.44800.45200.4520108,831
Apr 24, 20240.46100.46500.45000.45500.4550289,302
Apr 23, 20240.47000.47000.45700.46200.4620148,300
Apr 22, 20240.46800.46800.46200.46800.4680109,500
Apr 19, 20240.46800.47300.46700.46800.468029,311
Apr 18, 20240.47800.47800.46700.47100.471062,994
Apr 17, 20240.46500.47200.46300.47200.4720220,800
Apr 16, 20240.46800.47400.46400.46500.4650173,200
Apr 15, 20240.47700.47700.46600.47000.4700231,600
Apr 12, 20240.47900.48400.47700.47700.477080,533
Apr 11, 20240.48100.48600.47900.48000.4800196,400
Apr 10, 20240.48200.48700.48000.48400.4840120,500
Apr 09, 20240.47800.49100.47800.48300.4830182,766
Apr 08, 20240.47800.49000.47800.48900.4890165,953
Apr 03, 20240.48800.49200.48500.49100.4910126,130
Apr 02, 20240.48800.49200.48700.49200.492045,000
Apr 01, 20240.49100.49200.48800.48900.4890304,680
Mar 29, 20240.48700.48700.48100.48800.488017,500
Mar 28, 20240.48300.48900.48100.48400.4840131,017
Mar 27, 20240.49000.49000.48100.48500.4850139,485
Mar 26, 20240.48100.48800.48100.48600.4860106,120
Mar 25, 20240.49800.50000.48000.49000.4900400,261
Mar 22, 20240.50500.50700.49700.50000.5000294,784
Mar 21, 20240.50400.50900.50300.50600.5060157,950
Mar 20, 20240.50800.51000.50300.51000.5100188,018
Mar 19, 20240.51200.51200.50400.50600.5060248,710
Mar 18, 20240.50000.51200.49900.50900.5090289,257
Mar 15, 20240.50400.50700.49800.49800.49801,222,431
Mar 14, 20240.50800.50900.50200.50500.5050254,835
Mar 13, 20240.51000.51100.50500.50700.5070161,223
Mar 12, 20240.50200.51400.50200.51000.5100234,974
Mar 11, 20240.51000.51000.50500.50500.5050389,740
Mar 08, 20240.50900.51200.50500.51100.511076,442
Mar 07, 20240.50900.51200.50800.51000.510088,300
Mar 06, 20240.51400.51400.50900.51000.5100200,142
Mar 05, 20240.51700.51700.51300.51500.5150212,941
Mar 04, 20240.52000.52000.51200.51900.5190190,640
Mar 01, 20240.52100.52200.51700.52000.5200154,401
Feb 29, 20240.52300.52300.51400.52000.5200182,092
Feb 28, 20240.52100.52100.51400.51400.5140208,811
Feb 27, 20240.51600.52000.51400.51900.5190457,791
Feb 26, 20240.51600.51700.50900.51100.5110229,601
Feb 23, 20240.51700.51800.51000.51600.5160745,616
Feb 22, 20240.51100.51700.51100.51600.5160220,201
Feb 21, 20240.50500.51600.50400.51100.5110567,787
Feb 20, 20240.50600.50800.50000.50600.5060229,984
Feb 19, 20240.51400.51400.50400.50500.5050272,526
Feb 08, 20240.51000.52000.51000.51400.5140296,200
Feb 07, 20240.50300.51100.49800.51000.5100390,100
Feb 06, 20240.48100.50500.48100.50000.5000269,629
Feb 05, 20240.48500.48700.46900.48100.4810298,590
Feb 02, 20240.49300.50000.48000.49200.4920281,781
Feb 01, 20240.48200.49300.48100.49000.490078,300
Jan 31, 20240.48500.49000.48200.48700.4870202,167
Jan 30, 20240.48700.48800.48100.48500.4850141,700
Jan 29, 20240.50300.51000.48200.49000.4900340,300
Jan 26, 20240.51100.51500.50200.50200.5020602,350
Jan 25, 20240.49100.51300.49100.51000.5100835,260
Jan 24, 20240.47400.50700.47400.49700.4970527,034
Jan 23, 20240.46400.47900.46400.47400.4740233,800
Jan 22, 20240.49000.49000.46500.46600.4660206,100
Jan 19, 20240.50000.50100.49100.49100.491081,200
Jan 18, 20240.50300.50300.49300.49900.4990149,500
Jan 17, 20240.50600.50900.50200.50300.5030100,832
Jan 16, 20240.51000.51200.50400.50600.506052,200
Jan 15, 20240.50000.51100.50000.50900.509079,860
Jan 12, 20240.50000.50300.50000.50300.503076,200
Jan 11, 20240.49900.50200.49800.50200.5020100,616
Jan 10, 20240.49700.50100.49700.50000.5000121,200
Jan 09, 20240.49500.50000.49300.49700.497047,160
Jan 08, 20240.49300.49700.49200.49400.494047,000
Jan 05, 20240.49400.50100.49300.49700.497047,000
Jan 04, 20240.50100.50100.49900.50100.501060,408
Jan 03, 20240.49900.50300.49900.50300.5030109,600
Jan 02, 20240.50000.50300.49900.50000.5000111,179
Dec 29, 20230.49200.50000.49200.49900.4990110,780
Dec 28, 20230.49700.49800.48500.49800.4980185,700
Dec 27, 20230.49400.49400.48400.49200.492054,300
Dec 26, 20230.49300.49900.48300.48500.485066,000
Dec 25, 20230.49900.49900.49100.49200.492070,300
Dec 22, 20230.50100.50500.49600.50200.5020107,220
Dec 21, 20230.50200.51100.49800.50900.5090156,744
Dec 20, 20230.51200.51200.50300.51000.510037,580
Dec 19, 20230.50700.51100.50300.50900.509073,206
Dec 18, 20230.50800.51400.50700.51400.514045,400
Dec 15, 20230.50900.52000.50900.51700.517059,580
Dec 14, 20230.50700.51200.50700.51200.512073,200
Dec 13, 20230.51800.52100.50900.51100.511085,700
Dec 12, 20230.51500.52300.51300.51900.5190207,120
Dec 11, 20230.51600.52600.51600.52500.5250100,105
Dec 08, 20230.51500.52900.51300.52600.5260169,742
Dec 07, 20230.52000.52200.51200.51600.516068,082
Dec 06, 20230.52900.52900.51800.52200.5220114,650
Dec 05, 20230.53100.53600.52900.53200.5320108,420
Dec 04, 20230.53300.53300.52900.53100.531030,000
Dec 01, 20230.53000.53300.52800.53000.530031,900
Nov 30, 20230.52600.53000.52600.53000.530030,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...