Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shandong Shengli Co., Ltd. (000407.SZ)

3.2500
-0.0300
(-0.91%)
At close: April 30 at 3:04:09 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.30003.30003.24003.25003.250010,783,896
Apr 29, 20253.25003.29003.24003.28003.280011,104,799
Apr 28, 20253.29003.31003.21003.26003.260012,265,200
Apr 25, 20253.24003.30003.24003.28003.280010,678,900
Apr 24, 20253.20003.26003.19003.24003.240011,496,700
Apr 23, 20253.21003.23003.18003.21003.21007,348,904
Apr 22, 20253.14003.22003.14003.21003.210010,932,799
Apr 21, 20253.14003.16003.11003.15003.15008,662,644
Apr 18, 20253.15003.15003.11003.13003.13006,264,400
Apr 17, 20253.09003.17003.08003.14003.140010,012,959
Apr 16, 20253.14003.16003.05003.11003.110010,539,959
Apr 15, 20253.10003.15003.08003.14003.14009,125,000
Apr 14, 20253.06003.12003.06003.10003.100010,285,000
Apr 11, 20253.02003.06003.01003.04003.040011,378,192
Apr 10, 20253.00003.07002.99003.05003.050016,653,802
Apr 9, 20252.93003.00002.76002.98002.980018,485,098
Apr 8, 20252.95003.04002.91002.96002.960019,960,592
Apr 7, 20253.22003.23002.98002.98002.980024,785,254
Apr 3, 20253.23003.32003.23003.31003.310013,865,742
Apr 2, 20253.30003.31003.25003.26003.260011,785,600
Apr 1, 20253.23003.32003.22003.31003.310014,471,324
Mar 31, 20253.30003.30003.20003.23003.230011,855,124
Mar 28, 20253.36003.39003.28003.30003.300013,958,400
Mar 27, 20253.42003.44003.34003.37003.370012,858,100
Mar 26, 20253.39003.43003.35003.41003.410012,838,900
Mar 25, 20253.36003.40003.32003.39003.390017,369,182
Mar 24, 20253.43003.44003.29003.35003.350025,487,112
Mar 21, 20253.42003.51003.40003.45003.450018,621,053
Mar 20, 20253.40003.45003.40003.43003.430012,054,765
Mar 19, 20253.41003.43003.39003.41003.41008,376,609
Mar 18, 20253.44003.46003.37003.42003.420012,530,287
Mar 17, 20253.37003.43003.36003.42003.420015,769,518
Mar 14, 20253.29003.36003.29003.36003.360014,236,888
Mar 13, 20253.30003.31003.25003.31003.310010,673,600
Mar 12, 20253.28003.30003.25003.30003.30009,343,100
Mar 11, 20253.23003.28003.21003.28003.28009,251,320
Mar 10, 20253.22003.29003.21003.25003.250011,891,000
Mar 7, 20253.21003.25003.20003.21003.21008,215,757
Mar 6, 20253.21003.24003.19003.23003.23008,089,500
Mar 5, 20253.25003.26003.18003.21003.21008,314,061
Mar 4, 20253.23003.25003.20003.25003.25005,220,375
Mar 3, 20253.21003.27003.21003.23003.23007,822,600
Feb 28, 20253.24003.27003.20003.21003.21009,914,010
Feb 27, 20253.27003.27003.21003.25003.25009,402,100
Feb 26, 20253.21003.26003.20003.26003.260010,868,047
Feb 25, 20253.22003.25003.19003.21003.21006,984,604
Feb 24, 20253.19003.26003.17003.23003.230010,138,946
Feb 21, 20253.25003.26003.17003.20003.20009,574,600
Feb 20, 20253.23003.25003.21003.24003.24006,509,946
Feb 19, 20253.20003.24003.19003.23003.23008,347,201
Feb 18, 20253.30003.31003.19003.20003.200015,295,008
Feb 17, 20253.27003.32003.24003.31003.310012,698,854
Feb 14, 20253.31003.31003.25003.26003.26009,105,383
Feb 13, 20253.33003.34003.30003.30003.30008,412,613
Feb 12, 20253.33003.35003.28003.33003.33008,856,864
Feb 11, 20253.34003.34003.28003.33003.33008,419,107
Feb 10, 20253.28003.34003.28003.34003.340012,274,134
Feb 7, 20253.25003.31003.24003.28003.280014,678,971
Feb 6, 20253.26003.27003.20003.26003.260012,053,361
Feb 5, 20253.29003.31003.25003.26003.26008,114,310
Jan 27, 20253.25003.33003.25003.28003.280012,089,910
Jan 24, 20253.25003.25003.20003.24003.24009,045,800
Jan 23, 20253.25003.30003.24003.25003.25009,046,400
Jan 22, 20253.25003.26003.21003.24003.24007,356,200
Jan 21, 20253.31003.33003.24003.25003.25008,610,355
Jan 20, 20253.27003.32003.22003.30003.30009,547,655
Jan 17, 20253.24003.26003.20003.25003.25006,710,000
Jan 16, 20253.27003.28003.21003.26003.26009,057,855
Jan 15, 20253.23003.25003.20003.22003.22007,932,500
Jan 14, 20253.15003.24003.13003.23003.230011,187,600
Jan 13, 20253.08003.14003.03003.13003.13009,289,502
Jan 10, 20253.17003.18003.08003.08003.08009,219,900
Jan 9, 20253.19003.21003.15003.17003.17009,436,101
Jan 8, 20253.22003.24003.12003.21003.210010,258,230
Jan 7, 20253.19003.24003.15003.23003.230010,618,530
Jan 6, 20253.17003.21003.06003.18003.180011,900,240
Jan 3, 20253.30003.32003.16003.18003.180017,772,100
Jan 2, 20253.42003.46003.25003.29003.290022,489,900
Dec 31, 20243.43003.57003.41003.42003.420026,575,392
Dec 30, 20243.40003.44003.33003.41003.410015,281,483
Dec 27, 20243.33003.44003.32003.43003.430016,204,248
Dec 26, 20243.30003.37003.27003.32003.32009,682,155
Dec 25, 20243.36003.38003.24003.29003.290014,507,400
Dec 24, 20243.35003.39003.33003.37003.370011,698,110
Dec 23, 20243.49003.50003.34003.35003.350016,340,807
Dec 20, 20243.47003.52003.45003.48003.480013,015,801
Dec 19, 20243.50003.53003.42003.48003.480018,278,929
Dec 18, 20243.50003.67003.48003.52003.520022,343,350
Dec 17, 20243.71003.71003.49003.51003.510031,402,093
Dec 16, 20243.71003.79003.67003.71003.710021,599,730
Dec 13, 20243.88003.89003.71003.72003.720038,798,867
Dec 12, 20243.77003.92003.72003.89003.890054,961,521
Dec 11, 20243.65003.76003.63003.75003.750028,667,676
Dec 10, 20243.79003.80003.62003.64003.640033,549,800
Dec 9, 20243.66003.71003.64003.70003.700038,748,034
Dec 6, 20243.48003.84003.47003.68003.680070,005,500
Dec 5, 20243.44003.50003.44003.49003.490012,099,300
Dec 4, 20243.52003.55003.44003.47003.470022,456,341
Dec 3, 20243.54003.57003.50003.54003.540023,057,212
Dec 2, 20243.46003.58003.44003.55003.550030,856,238
Nov 29, 20243.43003.47003.38003.45003.450023,367,010
Nov 28, 20243.37003.49003.36003.45003.450028,412,065
Nov 27, 20243.36003.38003.27003.38003.380016,793,472
Nov 26, 20243.44003.44003.36003.38003.380016,563,913
Nov 25, 20243.33003.44003.33003.44003.440025,054,639
Nov 22, 20243.40003.51003.34003.34003.340030,762,476
Nov 21, 20243.36003.40003.34003.40003.400019,597,003
Nov 20, 20243.29003.37003.29003.36003.360019,600,101
Nov 19, 20243.29003.30003.21003.30003.300017,840,315
Nov 18, 20243.27003.35003.26003.28003.280018,897,979
Nov 15, 20243.24003.31003.24003.25003.250012,293,708
Nov 14, 20243.33003.35003.26003.26003.260014,924,018
Nov 13, 20243.37003.40003.30003.34003.340017,189,392
Nov 12, 20243.44003.47003.37003.40003.400025,397,703
Nov 11, 20243.35003.45003.31003.43003.430027,269,525
Nov 8, 20243.46003.46003.34003.37003.370025,248,908
Nov 7, 20243.28003.48003.26003.42003.420035,215,863
Nov 6, 20243.26003.32003.22003.30003.300023,746,962
Nov 5, 20243.21003.26003.20003.26003.260020,901,131
Nov 4, 20243.18003.22003.16003.22003.220011,584,289
Nov 1, 20243.22003.26003.17003.19003.190016,922,518
Oct 31, 20243.18003.24003.18003.24003.240017,977,715
Oct 30, 20243.16003.21003.14003.19003.190012,978,600
Oct 29, 20243.25003.27003.16003.17003.170020,663,580
Oct 28, 20243.18003.25003.17003.25003.250022,830,609
Oct 25, 20243.09003.17003.09003.17003.170019,450,682
Oct 24, 20243.05003.10003.04003.10003.100013,158,545
Oct 23, 20243.05003.10003.05003.06003.060017,483,820
Oct 22, 20243.01003.06003.00003.06003.060014,489,162
Oct 21, 20243.03003.05002.99003.01003.010016,943,520
Oct 18, 20242.99003.05002.94003.04003.040017,226,505
Oct 17, 20243.05003.07002.98002.99002.990013,974,882
Oct 16, 20242.99003.06002.97003.04003.040011,669,764
Oct 15, 20243.04003.06003.00003.01003.010010,067,419
Oct 14, 20243.00003.07003.00003.06003.060014,523,012
Oct 11, 20243.09003.10002.98003.00003.000018,539,732
Oct 10, 20243.10003.15003.00003.10003.100021,885,090
Oct 9, 20243.34003.34003.03003.05003.050030,203,050
Oct 8, 20243.50003.50003.19003.36003.360046,242,798
Sep 30, 20243.03003.23002.96003.19003.190039,107,748
Sep 27, 20242.90002.98002.85002.96002.960025,891,430
Sep 26, 20242.79002.88002.78002.88002.880016,414,598
Sep 25, 20242.75002.84002.75002.79002.790018,341,120
Sep 24, 20242.69002.76002.68002.75002.750017,351,029
Sep 23, 20242.70002.70002.67002.68002.68005,349,901
Sep 20, 20242.73002.74002.67002.69002.69008,117,260
Sep 19, 20242.64002.73002.64002.73002.73008,415,508
Sep 18, 20242.70002.70002.60002.65002.65006,847,638
Sep 13, 20242.67002.72002.66002.70002.70006,969,200
Sep 12, 20242.65002.69002.64002.68002.68004,510,307
Sep 11, 20242.68002.68002.63002.65002.65006,061,200
Sep 10, 20242.69002.70002.65002.69002.69004,638,500
Sep 9, 20242.67002.70002.64002.68002.68005,448,600
Sep 6, 20242.70002.71002.66002.67002.67005,312,600
Sep 5, 20242.68002.71002.67002.69002.69004,800,318
Sep 4, 20242.71002.71002.67002.68002.68005,785,638
Sep 3, 20242.73002.74002.70002.72002.72006,962,100
Sep 2, 20242.70002.75002.70002.73002.730011,739,112
Aug 30, 20242.68002.74002.67002.72002.720010,828,702
Aug 29, 20242.68002.69002.64002.69002.69007,193,638
Aug 28, 20242.63002.70002.61002.68002.68008,531,668
Aug 27, 20242.63002.67002.61002.62002.62007,169,268
Aug 26, 20242.57002.70002.56002.66002.660010,241,537
Aug 23, 20242.60002.61002.56002.58002.58004,952,158
Aug 22, 20242.64002.66002.60002.60002.60004,887,100
Aug 21, 20242.65002.67002.62002.64002.64005,317,700
Aug 20, 20242.68002.72002.64002.67002.67007,527,700
Aug 19, 20242.68002.79002.68002.70002.700015,145,908
Aug 16, 20242.68002.69002.64002.65002.65004,183,900
Aug 15, 20242.66002.68002.64002.68002.68003,581,959
Aug 14, 20242.67002.68002.65002.66002.66004,277,400
Aug 13, 20242.63002.67002.61002.67002.67006,117,429
Aug 12, 20242.63002.66002.62002.63002.63004,333,364
Aug 9, 20242.66002.68002.63002.64002.64004,654,300
Aug 8, 20242.63002.66002.62002.65002.65004,830,898
Aug 7, 20242.65002.66002.62002.64002.64003,185,493
Aug 6, 20242.62002.65002.61002.65002.65004,852,398
Aug 5, 20242.61002.66002.59002.60002.60007,205,100
Aug 2, 20242.65002.68002.63002.64002.64005,701,100
Aug 1, 20242.67002.71002.65002.67002.67006,856,300
Jul 31, 20242.62002.68002.61002.68002.68009,137,600
Jul 30, 20242.57002.62002.56002.62002.62006,342,399
Jul 29, 20242.56002.59002.53002.57002.57005,449,800
Jul 26, 20242.53002.56002.52002.54002.54004,941,700
Jul 25, 2024 0.055 Dividend
Jul 25, 20242.50002.54002.47002.52002.52006,041,799
Jul 24, 20242.60002.60002.54002.54002.48507,763,456
Jul 23, 20242.58002.64002.57002.60002.54377,562,810
Jul 22, 20242.58002.59002.55002.58002.52414,357,700
Jul 19, 20242.58002.59002.55002.58002.52413,839,000
Jul 18, 20242.57002.60002.53002.59002.53395,833,700
Jul 17, 20242.57002.60002.54002.59002.53396,790,300
Jul 16, 20242.59002.59002.55002.57002.51445,240,280
Jul 15, 20242.64002.65002.57002.59002.53397,062,000
Jul 12, 20242.66002.69002.62002.65002.59265,960,200
Jul 11, 20242.58002.67002.58002.66002.602410,140,089
Jul 10, 20242.61002.61002.53002.54002.48505,159,539
Jul 9, 20242.60002.62002.53002.61002.55356,913,556
Jul 8, 20242.66002.67002.58002.61002.55356,434,830
Jul 5, 20242.63002.67002.59002.66002.60244,226,100
Jul 4, 20242.71002.72002.62002.63002.57316,619,500
Jul 3, 20242.74002.75002.68002.70002.64156,721,210
Jul 2, 20242.66002.72002.64002.71002.651310,884,700
Jul 1, 20242.62002.66002.60002.65002.59265,922,500
Jun 28, 20242.61002.66002.60002.61002.55355,968,900
Jun 27, 20242.64002.67002.59002.60002.54376,086,800
Jun 26, 20242.60002.65002.57002.64002.58286,290,000
Jun 25, 20242.54002.63002.54002.59002.53396,887,339
Jun 24, 20242.61002.62002.52002.54002.48509,079,551
Jun 21, 20242.63002.66002.61002.64002.58284,744,586
Jun 20, 20242.69002.70002.62002.63002.57315,907,324
Jun 19, 20242.71002.73002.68002.69002.63184,560,425
Jun 18, 20242.68002.72002.65002.70002.64155,663,100
Jun 17, 20242.72002.74002.67002.67002.61226,435,400
Jun 14, 20242.72002.75002.70002.73002.67094,785,200
Jun 13, 20242.78002.79002.71002.72002.66114,484,698
Jun 12, 20242.74002.78002.73002.77002.71005,225,205
Jun 11, 20242.78002.80002.71002.75002.69057,447,456
Jun 7, 20242.71002.80002.70002.79002.72969,088,246
Jun 6, 20242.78002.80002.64002.68002.622011,286,400
Jun 5, 20242.86002.86002.76002.77002.71008,906,100
Jun 4, 20242.91002.91002.84002.87002.80799,030,060
Jun 3, 20243.01003.02002.89002.91002.84709,022,280
May 31, 20243.00003.02002.98003.01002.94484,029,800
May 30, 20243.04003.06003.00003.01002.94486,423,100
May 29, 20243.05003.09003.01003.05002.98405,214,000
May 28, 20243.06003.09003.05003.06002.99374,857,300
May 27, 20243.07003.10003.04003.07003.00356,516,942
May 24, 20243.05003.12003.04003.07003.00358,312,800
May 23, 20243.15003.16003.04003.06002.993711,336,937
May 22, 20243.16003.19003.15003.16003.09166,240,180
May 21, 20243.22003.22003.14003.16003.09169,568,952
May 20, 20243.17003.23003.17003.22003.150311,930,134
May 17, 20243.17003.20003.14003.19003.12099,278,324
May 16, 20243.17003.20003.16003.17003.10147,432,600
May 15, 20243.20003.21003.16003.17003.10149,641,806
May 14, 20243.19003.23003.17003.21003.140510,009,981
May 13, 20243.20003.25003.15003.21003.140516,945,002
May 10, 20243.17003.20003.14003.19003.120911,679,531
May 9, 20243.14003.19003.12003.16003.09168,280,000
May 8, 20243.15003.19003.13003.13003.06229,239,800
May 7, 20243.17003.18003.13003.15003.08189,354,210
May 6, 20243.13003.19003.12003.19003.120913,549,190
Apr 30, 20243.09003.14003.06003.11003.042714,502,200