Canada markets open in 4 hours 29 minutes

Shanghai Huili Building Materials Co., Ltd. (900939.SS)

Shanghai - Shanghai Delayed Price. Currency in USD
Add to watchlist
0.3440-0.0050 (-1.43%)
At close: 02:57PM CST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.34500.35000.33800.34400.344090,400
Apr 29, 20240.34300.34900.34000.34900.3490254,500
Apr 26, 20240.33900.34100.33400.34000.3400148,500
Apr 25, 20240.33900.34100.33300.34000.340057,500
Apr 24, 20240.33800.33900.33500.33900.339030,700
Apr 23, 20240.33300.33600.33000.33600.336057,000
Apr 22, 20240.32600.34200.32200.33300.3330154,700
Apr 19, 20240.32500.33000.32500.32800.3280186,500
Apr 18, 20240.33700.33700.32600.32700.3270173,600
Apr 17, 20240.33800.34200.32500.33600.3360522,470
Apr 16, 20240.35100.35900.32200.33500.3350574,101
Apr 15, 20240.37300.38400.34700.35800.3580464,510
Apr 12, 20240.38300.38400.37500.38400.3840164,500
Apr 11, 20240.38900.38900.38400.38500.385057,800
Apr 10, 20240.39200.39200.38600.38800.388051,510
Apr 09, 20240.38700.39500.38700.38700.3870101,300
Apr 08, 20240.38900.38900.38500.38800.388063,500
Apr 03, 20240.39400.39400.39000.39100.391095,810
Apr 02, 20240.38900.39500.38800.39400.3940184,700
Apr 01, 20240.39000.39400.38700.39400.3940155,037
Mar 29, 20240.38200.38600.37700.38900.389077,000
Mar 28, 20240.37900.38600.37500.38200.382095,600
Mar 27, 20240.38100.38100.37300.37700.377050,500
Mar 26, 20240.37000.38100.37000.38100.381047,060
Mar 25, 20240.38100.38700.37700.38000.3800156,900
Mar 22, 20240.38800.38800.37500.38500.3850107,560
Mar 21, 20240.38900.38900.38300.38600.3860132,300
Mar 20, 20240.39000.39000.38600.38900.389087,200
Mar 19, 20240.38700.39000.38300.38700.3870117,610
Mar 18, 20240.38300.38800.37900.38700.3870242,110
Mar 15, 20240.38400.38400.37900.38400.3840302,710
Mar 14, 20240.38600.39100.38300.38500.3850236,400
Mar 13, 20240.39100.39600.38800.39200.3920117,500
Mar 12, 20240.39700.40500.38100.39100.3910431,100
Mar 11, 20240.39200.40400.39200.40400.4040168,700
Mar 08, 20240.39700.40000.39000.39900.3990194,100
Mar 07, 20240.39800.40100.39100.39400.3940280,300
Mar 06, 20240.39400.39500.38900.39500.3950233,400
Mar 05, 20240.38900.39500.38900.39000.390082,600
Mar 04, 20240.39100.39500.38900.38900.3890197,300
Mar 01, 20240.39700.39700.39000.39500.3950173,400
Feb 29, 20240.38800.39900.38700.39700.3970394,700
Feb 28, 20240.40100.40500.38600.39300.3930457,360
Feb 27, 20240.39800.40000.39300.40000.4000205,500
Feb 26, 20240.39600.40100.39000.39700.3970352,800
Feb 23, 20240.40500.40900.39200.39700.3970665,800
Feb 22, 20240.40500.42200.39500.40900.40901,571,451
Feb 21, 20240.36400.39900.36000.39900.39901,463,450
Feb 20, 20240.36300.36500.35900.36300.363048,700
Feb 19, 20240.36200.36400.35700.36400.364086,200
Feb 08, 20240.35800.36500.34700.36200.3620153,350
Feb 07, 20240.35900.36000.35200.35700.357077,700
Feb 06, 20240.34300.35700.33400.35600.3560178,300
Feb 05, 20240.35700.35700.33200.33800.3380276,450
Feb 02, 20240.36400.36400.34500.35200.3520307,800
Feb 01, 20240.35500.36800.35400.36000.3600117,860
Jan 31, 20240.35100.36200.35000.35700.3570135,800
Jan 30, 20240.36400.36600.35400.35900.3590433,260
Jan 29, 20240.38800.38800.36100.36700.3670307,300
Jan 26, 20240.37600.39600.37600.38100.3810481,100
Jan 25, 20240.36900.38700.36500.38300.3830893,898
Jan 24, 20240.35000.36700.35000.36700.3670556,060
Jan 23, 20240.35000.35200.34000.34800.3480241,790
Jan 22, 20240.35200.35900.33800.34500.3450217,700
Jan 19, 20240.36000.36000.35300.35800.358044,300
Jan 18, 20240.35500.36200.35000.36100.3610147,400
Jan 17, 20240.35900.36300.35700.36100.361034,800
Jan 16, 20240.35800.36300.35500.36200.3620235,710
Jan 15, 20240.35500.35900.35400.35900.359053,300
Jan 12, 20240.36000.36000.35500.35900.359092,800
Jan 11, 20240.35900.36200.35200.36200.362095,100
Jan 10, 20240.35700.36300.35500.35900.359063,400
Jan 09, 20240.35800.35800.35100.35700.357074,900
Jan 08, 20240.35300.35800.35100.35800.3580130,200
Jan 05, 20240.36700.36700.35600.35900.359057,300
Jan 04, 20240.36300.37000.36200.36700.367045,100
Jan 03, 20240.36200.36600.35800.36600.3660135,400
Jan 02, 20240.36700.37200.36200.36900.3690106,900
Dec 29, 20230.36100.36900.35600.36900.3690143,410
Dec 28, 20230.35200.37400.35200.37000.3700441,310
Dec 27, 20230.36400.36400.35700.35700.35702,600
Dec 26, 20230.35800.35800.34900.35500.355035,200
Dec 25, 20230.35200.35800.35100.35600.356032,500
Dec 22, 20230.35500.35800.35200.35600.356027,380
Dec 21, 20230.35300.36200.35000.35800.3580148,600
Dec 20, 20230.36200.36200.35200.35300.3530186,650
Dec 19, 20230.35400.36000.35200.35800.358043,700
Dec 18, 20230.35900.35900.35300.35800.358012,800
Dec 15, 20230.35500.36900.35500.35900.359049,000
Dec 14, 20230.35300.36300.35300.36300.363082,400
Dec 13, 20230.35800.35900.35500.35700.357021,552
Dec 12, 20230.35900.36300.35400.35900.359044,400
Dec 11, 20230.36000.36000.35000.35700.357041,000
Dec 08, 20230.36000.36400.35300.35800.3580145,450
Dec 07, 20230.35600.36100.35300.35600.3560133,300
Dec 06, 20230.35800.36300.35300.36100.3610121,000
Dec 05, 20230.36300.37500.35300.35700.3570191,032
Dec 04, 20230.36300.37500.36300.37000.370017,900
Dec 01, 20230.37000.37100.36500.37100.371035,458
Nov 30, 20230.36900.37500.36600.37000.3700171,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...