Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Sichuan Anning Iron and Titanium Co.,Ltd. (002978.SZ)

Compare
33.25
+0.66
+(2.03%)
At close: February 21 at 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202535.8535.8532.9533.2533.2513,897,657
Feb 20, 202532.5932.5932.5932.5932.591,841,996
Feb 19, 202528.8029.9428.5229.6329.632,651,219
Feb 18, 202528.8829.2728.6028.7128.711,428,837
Feb 17, 202529.0629.1728.6628.8428.841,713,992
Feb 14, 202529.2429.6429.0629.1429.141,556,265
Feb 13, 202529.5630.0829.3729.4129.411,507,693
Feb 12, 202529.4129.7729.3129.6729.671,523,543
Feb 11, 202529.8229.9029.4929.7029.701,465,780
Feb 10, 202529.8230.1829.6329.6629.662,038,442
Feb 7, 202529.9030.2229.5529.8229.821,804,100
Feb 6, 202529.2229.9229.0529.8329.831,666,601
Feb 5, 202529.8729.9229.1629.3529.351,493,002
Jan 27, 202529.8130.1829.6129.6229.621,681,800
Jan 24, 202529.9830.1929.6329.7529.752,426,500
Jan 23, 202528.9930.1028.8230.0130.012,991,917
Jan 22, 202529.3229.5728.6828.9028.901,871,807
Jan 21, 202529.8129.8529.3029.4429.441,409,169
Jan 20, 202530.0630.3029.5729.6929.692,038,124
Jan 17, 202529.0029.9928.8729.9529.953,092,851
Jan 16, 202528.9229.3228.7228.9228.923,161,253
Jan 15, 202528.2328.4027.9127.9727.971,269,854
Jan 14, 202527.9028.3527.5728.2628.261,968,926
Jan 13, 202527.3028.0927.2027.9727.971,256,520
Jan 10, 202527.9728.3027.5627.5727.571,261,300
Jan 9, 202527.9728.2727.9027.9427.941,163,300
Jan 8, 202528.2628.4027.5128.1528.151,675,501
Jan 7, 202528.1328.5727.8328.2728.271,411,736
Jan 6, 202527.8328.6027.5327.9927.991,565,801
Jan 3, 202527.9228.7927.7227.8427.841,921,700
Jan 2, 202528.3828.7427.6327.8627.861,576,078
Dec 31, 202429.4729.5228.4228.4228.421,809,990
Dec 30, 202429.2829.5029.1229.4829.48953,800
Dec 27, 202429.2129.4529.0629.3029.30962,595
Dec 26, 202429.2229.5029.0629.1829.181,099,300
Dec 25, 202429.6029.7929.0129.2629.261,093,700
Dec 24, 202429.4129.7229.3329.5229.52848,117
Dec 23, 202429.7230.1529.2329.3229.321,450,500
Dec 20, 202430.1830.3029.6329.6729.671,818,416
Dec 19, 202429.8030.3129.5230.1830.181,129,500
Dec 18, 202430.1930.4329.8029.9829.981,014,700
Dec 17, 202430.8430.9029.9230.1030.101,554,236
Dec 16, 202430.9131.5630.1930.3430.341,966,936
Dec 13, 202431.2131.8030.8431.0631.063,541,092
Dec 12, 202430.3031.5230.0831.4231.423,414,276
Dec 11, 202429.9930.4229.9630.1830.181,555,442
Dec 10, 202430.6030.8829.9129.9929.992,863,960
Dec 9, 202429.4430.5529.3530.0530.053,098,500
Dec 6, 202428.9129.5628.7729.4029.401,809,800
Dec 5, 202428.9429.0828.7229.0029.001,146,700
Dec 4, 202429.4829.7228.8729.0329.031,306,400
Dec 3, 202429.2529.4729.0429.3429.341,220,000
Dec 2, 202428.9429.4728.9429.2729.271,363,909
Nov 29, 202429.3929.5528.8729.3229.321,146,858
Nov 28, 202429.4929.5429.0829.1029.101,001,500
Nov 27, 202428.7129.5428.2429.5429.541,531,400
Nov 26, 202428.8529.0828.6728.7628.76896,800
Nov 25, 202428.7429.2128.5028.8328.831,751,200
Nov 22, 202429.7729.9928.5228.5328.531,997,500
Nov 21, 202429.9330.0829.7729.9129.911,286,916
Nov 20, 202430.0830.3529.6929.9629.961,546,616
Nov 19, 202429.5930.1229.3630.0930.091,502,116
Nov 18, 202429.9430.1829.3429.5329.531,588,100
Nov 15, 202430.6530.7029.7329.8029.801,538,520
Nov 14, 202430.8031.2230.2330.3230.321,484,484
Nov 13, 202430.7231.3030.4530.8830.881,570,800
Nov 12, 202431.6832.0830.6430.8830.882,908,809
Nov 11, 202431.6231.9031.3431.7231.722,601,800
Nov 8, 202431.2532.6031.2431.7831.783,691,301
Nov 7, 202430.8131.3930.5631.2131.212,572,702
Nov 6, 202431.0431.8730.7830.9230.923,693,867
Nov 5, 202430.5031.3230.0231.0431.043,768,500
Nov 4, 202429.6030.4529.3830.4330.433,877,936
Nov 1, 202428.9530.2328.9029.4929.494,219,064
Oct 31, 202429.2929.3528.7429.0429.041,882,573
Oct 30, 202429.1529.4128.4128.8928.892,188,662
Oct 29, 202429.8029.9829.0329.1529.151,905,900
Oct 28, 202429.7229.9029.2329.8029.801,651,465
Oct 25, 202429.3029.7728.8829.6529.651,628,800
Oct 24, 202429.4929.5529.0229.2129.211,341,458
Oct 23, 202429.5129.8029.2229.5129.511,934,300
Oct 22, 202429.1029.4929.0529.4029.401,959,810
Oct 21, 202428.6929.3928.3629.1229.122,584,699
Oct 18, 202427.8229.2827.7628.6028.602,477,049
Oct 17, 202428.7528.8627.9127.9927.991,727,800
Oct 16, 202427.7128.7027.4628.4228.421,683,496
Oct 15, 202428.7528.9527.9027.9427.941,841,196
Oct 14, 202428.3829.1327.8328.8228.822,206,217
Oct 11, 202429.0329.4927.8728.1328.132,468,000
Oct 10, 202429.8030.5028.7329.3129.313,674,400
Oct 9, 202432.2732.2729.7029.7029.705,237,719
Oct 8, 202433.4933.5030.7033.0033.005,906,283
Sep 30, 202429.2630.4528.6330.4530.453,956,740
Sep 27, 202426.8828.2026.6327.6827.682,915,364
Sep 26, 202425.1326.4625.0126.3826.382,184,600
Sep 25, 202425.8826.0525.2225.2225.222,049,644
Sep 24, 202424.3025.4424.3025.4225.422,336,100
Sep 23, 202424.1824.4323.9324.1424.141,050,900
Sep 20, 202423.9524.1423.6024.1224.121,283,554
Sep 19, 202423.8624.1823.2723.9523.951,599,658
Sep 18, 2024 0.50 Dividend
Sep 18, 202423.6723.7023.0023.3823.38949,131
Sep 13, 202424.4824.6423.9824.0523.55977,197
Sep 12, 202424.2624.8824.2624.3823.871,189,900
Sep 11, 202424.0024.3623.9524.1523.65948,950
Sep 10, 202424.0124.1523.6324.0023.50792,777
Sep 9, 202424.3324.3523.8923.9623.461,028,070
Sep 6, 202424.9725.0024.3624.4023.89920,900
Sep 5, 202424.9825.3124.7424.9424.42917,000
Sep 4, 202425.2025.3324.9424.9724.45893,644
Sep 3, 202425.0025.5424.9325.3324.801,206,334
Sep 2, 202425.3725.5525.0425.0624.541,341,200
Aug 30, 202425.1525.8924.9925.5224.992,019,953
Aug 29, 202424.8225.3324.6025.2124.691,123,118
Aug 28, 202424.6425.0524.5124.8224.301,099,523
Aug 27, 202424.6024.7924.3724.5824.07866,600
Aug 26, 202424.6024.8624.3424.8024.281,180,290
Aug 23, 202424.3524.6724.1324.4023.891,072,800
Aug 22, 202424.9924.9924.2424.2823.781,646,900
Aug 21, 202424.4424.9324.0724.6024.092,418,994
Aug 20, 202425.3325.7924.6224.7924.273,370,822
Aug 19, 202424.5824.9824.5824.8224.30982,800
Aug 16, 202424.7824.9424.6224.6824.17697,266
Aug 15, 202424.6025.1724.5324.7824.261,109,696
Aug 14, 202425.1025.2324.7424.7624.25978,433
Aug 13, 202424.9225.2824.8525.1724.651,262,200
Aug 12, 202424.9325.0924.7724.9224.40720,900
Aug 9, 202425.0025.3624.9324.9324.41828,100
Aug 8, 202424.7925.0724.5224.9624.44789,190
Aug 7, 202425.0525.1424.8124.8524.331,235,200
Aug 6, 202425.3125.4824.7625.0724.551,192,254
Aug 5, 202425.3925.7724.9324.9824.461,160,900
Aug 2, 202425.4825.8525.1725.4324.90835,844
Aug 1, 202426.0426.2525.3725.5725.041,165,200
Jul 31, 202424.9125.9924.8425.9825.441,425,900
Jul 30, 202424.9125.1524.5924.9024.38885,200
Jul 29, 202425.4825.5424.9124.9424.42975,500
Jul 26, 202425.2025.8225.1525.4824.951,345,800
Jul 25, 202425.0025.4024.7525.1024.58825,100
Jul 24, 202425.3025.3324.9025.0524.531,046,177
Jul 23, 202426.0426.0425.2625.2624.731,288,042
Jul 22, 202426.5326.5826.0026.0625.521,215,000
Jul 19, 202426.5726.6926.2026.5926.04811,317
Jul 18, 202426.4026.7726.1226.6326.081,022,298
Jul 17, 202427.0227.1826.4326.5626.011,177,657
Jul 16, 202427.2827.2926.9327.0226.46879,127
Jul 15, 202427.5927.8927.0327.1826.611,290,408
Jul 12, 202428.1328.1427.5127.7027.12995,956
Jul 11, 202427.5928.1627.4628.0827.501,434,205
Jul 10, 202427.1727.8427.1527.3726.801,193,415
Jul 9, 202426.6027.6026.5327.3626.791,357,504
Jul 8, 202427.5628.0726.7326.8626.301,295,681
Jul 5, 202426.5527.3826.3727.2426.671,115,800
Jul 4, 202427.4827.6626.4126.7126.151,174,408
Jul 3, 202427.5727.7727.2127.3426.77830,215
Jul 2, 202428.1228.2427.3627.5727.001,025,604
Jul 1, 202428.0028.3727.5728.2827.69942,100
Jun 28, 202427.5128.2427.5127.8627.28860,568
Jun 27, 202428.4528.8027.6027.6927.111,090,700
Jun 26, 202427.9228.7127.6228.7128.111,104,454
Jun 25, 202427.5228.1927.5127.9327.351,182,999
Jun 24, 202428.5128.5127.5127.5226.951,085,500
Jun 21, 202428.7528.9928.5628.6228.02795,453
Jun 20, 202428.8029.3028.6628.7028.10913,008
Jun 19, 2024 0.50 Dividend
Jun 19, 202429.4029.6828.8428.8828.28914,738
Jun 18, 202429.6630.0529.3329.7428.631,149,934
Jun 17, 202429.6629.8529.4129.4328.331,084,191
Jun 14, 202430.0930.3229.6029.7828.671,443,500
Jun 13, 202430.5030.7530.1530.3229.19814,674
Jun 12, 202430.7430.9330.4630.5529.41783,500
Jun 11, 202430.9731.0230.4030.7229.581,151,900
Jun 7, 202430.9131.3530.6731.2030.041,240,200
Jun 6, 202431.4631.5830.6730.8329.681,415,480
Jun 5, 202431.4531.7731.1631.2130.05816,180
Jun 4, 202431.2531.7731.0031.6930.511,097,734
Jun 3, 202432.3332.3331.2131.4330.261,369,300
May 31, 202432.5932.6232.1032.1730.97745,100
May 30, 202432.7233.1632.2532.2931.091,138,860
May 29, 202432.2033.2632.0132.9031.671,385,200
May 28, 202431.9632.7731.9632.2431.041,082,300
May 27, 202431.9832.2531.7232.1630.96971,900
May 24, 202431.9032.3731.9031.9030.711,179,600
May 23, 202432.5132.8031.6631.9130.721,390,800
May 22, 202433.7033.9732.8432.9231.691,226,800
May 21, 202434.1434.3733.4633.6132.361,429,100
May 20, 202433.0334.2932.9734.1432.872,033,234
May 17, 202432.5833.0332.2032.9431.71970,192
May 16, 202433.1133.5032.5432.5531.341,067,900
May 15, 202433.0933.5632.6933.0731.841,236,740
May 14, 202433.8033.8033.0033.0631.831,253,122
May 13, 202433.5134.0033.0633.3532.111,076,000
May 10, 202433.9034.3433.4433.8732.611,197,900
May 9, 202433.5434.1033.4833.8832.621,573,600
May 8, 202433.3133.9133.3033.5232.271,587,994
May 7, 202433.1433.9533.1133.5732.322,123,200
May 6, 202432.9933.4532.6933.4132.172,103,300
Apr 30, 202432.8933.4832.7232.7531.531,554,603
Apr 29, 202432.6132.9732.1132.9231.691,726,742
Apr 26, 202432.5932.6531.6232.6231.401,952,600
Apr 25, 202431.8833.0031.8832.6731.451,572,300
Apr 24, 202432.3332.3331.3032.1530.951,572,100
Apr 23, 202432.9533.0031.8331.9330.741,548,700
Apr 22, 202433.4934.3932.9532.9631.732,092,934
Apr 19, 202432.9534.3932.9533.7132.452,077,713
Apr 18, 202433.1733.6632.9733.2031.963,020,854
Apr 17, 202434.2234.7533.8834.2833.001,549,400
Apr 16, 202434.6534.9233.9233.9232.662,005,900
Apr 15, 202434.5434.9433.6534.7633.471,873,811
Apr 12, 202435.0035.0634.3234.7433.451,465,472
Apr 11, 202434.1535.4834.0634.8133.512,010,306
Apr 10, 202434.7735.3734.3534.4633.182,223,100
Apr 9, 202434.0935.0433.9134.8733.572,224,972
Apr 8, 202434.0334.8633.9434.0332.763,290,006
Apr 3, 202433.6634.1633.3333.8032.542,258,590
Apr 2, 202432.8533.5932.8433.5032.251,829,100
Apr 1, 202432.4932.9932.2032.8531.631,512,929
Mar 29, 202431.7032.4531.2632.3731.16911,000
Mar 28, 202430.6231.4830.6231.1930.03862,300
Mar 27, 202431.2531.8630.9530.9529.801,241,700
Mar 26, 202431.1231.3830.8031.2430.081,138,100
Mar 25, 202431.3931.8931.1231.1229.961,191,900
Mar 22, 202432.1332.1331.1231.8130.622,288,387
Mar 21, 202432.3932.6231.8332.1230.921,352,525
Mar 20, 202431.6832.4531.6432.2531.052,089,500
Mar 19, 202430.8732.0730.7331.8030.622,506,403
Mar 18, 202430.7831.1830.5831.1429.981,672,500
Mar 15, 202429.8630.8229.6030.8229.671,622,287
Mar 14, 202430.2730.6429.6529.8828.771,273,800
Mar 13, 202429.8530.2529.5230.0828.961,329,067
Mar 12, 202429.9430.0329.5029.8028.691,011,600
Mar 11, 202429.4029.9129.2829.9128.801,307,810
Mar 8, 202429.4029.7529.0629.4128.311,459,900
Mar 7, 202429.1030.1129.0429.3528.261,743,060
Mar 6, 202428.8429.4128.5629.0928.011,185,500
Mar 5, 202429.4029.6528.9029.0127.931,023,400
Mar 4, 202429.0229.5529.0229.3228.231,190,637
Mar 1, 202429.3929.4828.9129.2328.141,338,900
Feb 29, 202428.6029.4628.4129.4028.301,471,507
Feb 28, 202429.5030.2828.6628.6627.591,728,863
Feb 27, 202429.2729.6828.9029.6828.571,208,900
Feb 26, 202429.4429.8829.1629.4028.301,585,657
Feb 23, 202429.3429.4828.8629.4628.361,533,400
Feb 22, 202429.2329.5128.9529.2828.191,130,890
Feb 21, 202428.7529.9528.6629.2328.141,265,616

Related Tickers

601121.SS Xinjiang Baodi Mining Co., Ltd.
6.14
-0.32%
 
5726.T OSAKA Titanium technologies Co.,Ltd.
1,905.00
-1.19%
 
KMR.L Kenmare Resources plc
297.00
+1.02%
 
MILIF Military Metals Corp.
0.3681
+2.24%