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

Shandong Chenming Paper Holdings Limited (200488.SZ)

Compare
0.5000
0.0000
(0.00%)
At close: April 3 at 3:04:22 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.50000.50000.49000.50000.50001,752,951
Apr 2, 20250.52000.52000.49000.50000.50002,845,068
Apr 1, 20250.49000.53000.49000.52000.52005,918,017
Mar 31, 20250.51000.52000.48000.50000.50006,129,300
Mar 28, 20250.53000.54000.51000.51000.51005,772,500
Mar 27, 20250.54000.55000.53000.54000.54001,497,730
Mar 26, 20250.53000.55000.53000.55000.55002,259,693
Mar 25, 20250.53000.54000.52000.54000.54003,186,594
Mar 24, 20250.56000.57000.54000.54000.54003,704,000
Mar 21, 20250.59000.60000.57000.57000.57003,639,817
Mar 20, 20250.60000.61000.59000.60000.6000916,250
Mar 19, 20250.60000.61000.59000.61000.61001,802,225
Mar 18, 20250.60000.62000.60000.60000.60002,007,350
Mar 17, 20250.59000.62000.58000.61000.61004,399,026
Mar 14, 20250.58000.59000.57000.59000.5900803,300
Mar 13, 20250.59000.59000.58000.58000.58001,790,750
Mar 12, 20250.59000.59000.58000.59000.5900820,857
Mar 11, 20250.58000.60000.58000.59000.59001,336,875
Mar 10, 20250.59000.59000.58000.59000.59001,078,201
Mar 7, 20250.59000.60000.58000.59000.59002,212,192
Mar 6, 20250.61000.62000.59000.60000.60002,883,928
Mar 5, 20250.60000.62000.60000.61000.61002,289,000
Mar 4, 20250.60000.61000.59000.61000.61001,582,622
Mar 3, 20250.59000.62000.57000.61000.61006,482,808
Feb 28, 20250.61000.62000.60000.60000.60004,171,900
Feb 27, 20250.61000.64000.61000.63000.630016,286,687
Feb 26, 20250.64000.64000.64000.64000.640088,000
Feb 25, 20250.67000.67000.67000.67000.670072,100
Feb 24, 20250.70000.70000.70000.70000.7000101,700
Feb 21, 20250.74000.74000.74000.74000.740073,900
Feb 20, 20250.78000.78000.78000.78000.7800-
Feb 19, 20250.80000.81000.77000.78000.78003,193,310
Feb 18, 20250.82000.82000.80000.81000.81002,731,083
Feb 17, 20250.83000.84000.80000.82000.82002,431,560
Feb 14, 20250.84000.84000.82000.83000.83002,810,927
Feb 13, 20250.84000.85000.83000.84000.84002,276,350
Feb 12, 20250.85000.86000.84000.85000.85001,378,475
Feb 11, 20250.87000.87000.84000.85000.85001,166,400
Feb 10, 20250.85000.86000.84000.86000.86002,410,201
Feb 7, 20250.84000.87000.83000.85000.85003,652,092
Feb 6, 20250.84000.84000.82000.84000.84002,796,125
Feb 5, 20250.85000.85000.83000.84000.84001,311,600
Jan 27, 20250.84000.89000.83000.85000.85007,317,860
Jan 24, 20250.90000.94000.90000.90000.90003,581,900
Jan 23, 20251.00001.00000.99001.00001.00001,989,950
Jan 22, 20250.99001.00000.98000.99000.99001,423,050
Jan 21, 20250.99001.00000.98001.00001.00001,354,650
Jan 20, 20251.00001.01000.99001.00001.00001,328,650
Jan 17, 20250.99001.01000.98001.01001.01002,966,800
Jan 16, 20250.99001.00000.98001.00001.00003,406,700
Jan 15, 20251.01001.01000.98000.99000.99001,623,600
Jan 14, 20250.99001.01000.99001.00001.00002,677,950
Jan 13, 20250.99001.00000.98001.00001.0000599,300
Jan 10, 20251.00001.01000.99001.00001.0000496,700
Jan 9, 20250.99001.01000.98001.00001.00001,397,805
Jan 8, 20251.00001.00000.98001.00001.00001,435,857
Jan 7, 20251.01001.01000.99001.01001.01001,866,903
Jan 6, 20251.02001.03000.99001.01001.01002,111,100
Jan 3, 20251.02001.03001.01001.03001.03001,392,710
Jan 2, 20251.04001.06001.00001.03001.03002,977,317
Dec 31, 20241.05001.06001.04001.04001.04001,596,023
Dec 30, 20241.06001.06001.05001.06001.0600337,687
Dec 27, 20241.05001.06001.05001.06001.0600612,660
Dec 26, 20241.05001.06001.04001.06001.06001,390,488
Dec 25, 20241.06001.06001.04001.05001.0500996,237
Dec 24, 20241.07001.08001.05001.06001.06002,091,174
Dec 23, 20241.08001.09001.07001.08001.08001,501,142
Dec 20, 20241.08001.09001.08001.08001.0800859,287
Dec 19, 20241.09001.10001.07001.09001.09001,524,043
Dec 18, 20241.09001.10001.08001.10001.1000940,037
Dec 17, 20241.10001.11001.07001.09001.09001,857,892
Dec 16, 20241.11001.12001.10001.11001.1100947,360
Dec 13, 20241.12001.13001.10001.11001.11002,268,800
Dec 12, 20241.11001.14001.10001.13001.13003,247,892
Dec 11, 20241.07001.11001.07001.11001.11002,147,640
Dec 10, 20241.11001.11001.07001.08001.08002,810,352
Dec 9, 20241.08001.08001.07001.08001.0800935,837
Dec 6, 20241.06001.09001.05001.08001.08003,331,700
Dec 5, 20241.05001.06001.05001.06001.06001,383,087
Dec 4, 20241.07001.07001.04001.05001.05002,771,559
Dec 3, 20241.07001.07001.05001.07001.07001,954,627
Dec 2, 20241.04001.07001.04001.07001.07003,130,015
Nov 29, 20241.03001.04001.02001.04001.04002,536,096
Nov 28, 20241.04001.05001.02001.03001.03003,346,225
Nov 27, 20241.02001.06001.00001.05001.05005,080,507
Nov 26, 20241.01001.03001.00001.02001.02002,270,825
Nov 25, 20241.02001.03001.00001.02001.02004,710,283
Nov 22, 20241.08001.08001.02001.03001.030012,956,475
Nov 21, 20241.10001.15001.10001.10001.100033,941,285
Nov 20, 20241.22001.22001.22001.22001.22001,309,600
Nov 19, 20241.36001.37001.34001.36001.3600667,403
Nov 18, 20241.36001.39001.36001.36001.36001,478,000
Nov 15, 20241.36001.37001.35001.36001.3600957,900
Nov 14, 20241.39001.40001.35001.36001.36001,764,825
Nov 13, 20241.42001.43001.38001.40001.40002,059,100
Nov 12, 20241.43001.44001.41001.42001.42002,499,618
Nov 11, 20241.44001.44001.41001.43001.43003,154,631
Nov 8, 20241.46001.47001.43001.45001.45002,992,150
Nov 7, 20241.41001.46001.40001.45001.45003,131,720
Nov 6, 20241.40001.43001.40001.42001.42002,961,515
Nov 5, 20241.36001.41001.36001.41001.41002,869,250
Nov 4, 20241.37001.37001.35001.36001.36001,127,900
Nov 1, 20241.38001.38001.35001.37001.37002,250,454
Oct 31, 20241.38001.41001.36001.38001.38005,890,391
Oct 30, 20241.51001.51001.45001.47001.47002,756,723
Oct 29, 20241.55001.56001.50001.50001.50003,449,600
Oct 28, 20241.50001.56001.49001.55001.55004,935,364
Oct 25, 20241.50001.51001.49001.51001.51002,942,632
Oct 24, 20241.50001.52001.49001.51001.51002,464,266
Oct 23, 20241.50001.52001.49001.51001.51001,584,878
Oct 22, 20241.48001.50001.47001.49001.49001,259,000
Oct 21, 20241.48001.49001.46001.49001.49002,085,600
Oct 18, 20241.44001.49001.44001.48001.48002,340,000
Oct 17, 20241.47001.48001.44001.45001.45002,170,678
Oct 16, 20241.48001.49001.45001.47001.47001,688,400
Oct 15, 20241.52001.52001.48001.49001.49001,108,200
Oct 14, 20241.50001.53001.45001.52001.52003,335,403
Oct 11, 20241.53001.54001.49001.50001.50002,469,750
Oct 10, 20241.51001.55001.51001.52001.52003,159,084
Oct 9, 20241.59001.59001.50001.51001.51005,739,091
Oct 8, 20241.72001.72001.56001.61001.610010,584,694
Sep 30, 20241.47001.58001.45001.56001.56006,567,862
Sep 27, 20241.43001.46001.41001.45001.45004,235,499
Sep 26, 20241.34001.41001.34001.41001.41002,513,941
Sep 25, 20241.34001.37001.33001.35001.35002,114,500
Sep 24, 20241.28001.33001.28001.33001.33001,810,138
Sep 23, 20241.27001.28001.26001.27001.2700590,800
Sep 20, 20241.27001.28001.27001.28001.2800321,812
Sep 19, 20241.26001.28001.26001.28001.28001,068,850
Sep 18, 20241.25001.26001.24001.25001.2500338,600
Sep 13, 20241.27001.27001.25001.26001.2600253,801
Sep 12, 20241.27001.27001.26001.27001.2700247,160
Sep 11, 20241.27001.28001.25001.26001.26001,042,500
Sep 10, 20241.29001.30001.28001.29001.2900411,300
Sep 9, 20241.30001.30001.29001.29001.2900151,800
Sep 6, 20241.30001.31001.30001.31001.3100381,875
Sep 5, 20241.31001.31001.30001.30001.3000211,400
Sep 4, 20241.30001.31001.29001.31001.3100459,292
Sep 3, 20241.32001.32001.31001.31001.3100506,300
Sep 2, 20241.33001.33001.32001.32001.3200427,000
Aug 30, 20241.31001.34001.31001.33001.33001,361,062
Aug 29, 20241.30001.32001.29001.31001.3100319,025
Aug 28, 20241.31001.32001.29001.30001.3000463,450
Aug 27, 20241.32001.32001.30001.31001.3100462,700
Aug 26, 20241.31001.32001.31001.32001.3200519,250
Aug 23, 20241.34001.35001.27001.32001.32001,546,550
Aug 22, 20241.36001.36001.34001.35001.3500240,850
Aug 21, 20241.36001.36001.34001.35001.3500336,935
Aug 20, 20241.39001.39001.35001.36001.36001,663,081
Aug 19, 20241.39001.40001.39001.40001.4000658,900
Aug 16, 20241.40001.41001.39001.40001.4000507,936
Aug 15, 20241.39001.42001.39001.40001.4000653,841
Aug 14, 20241.42001.42001.39001.41001.4100808,305
Aug 13, 20241.42001.43001.40001.42001.42001,321,479
Aug 12, 20241.43001.44001.42001.42001.4200802,200
Aug 9, 20241.42001.44001.42001.44001.4400433,331
Aug 8, 20241.43001.44001.41001.43001.4300772,150
Aug 7, 20241.45001.45001.42001.44001.44001,056,379
Aug 6, 20241.41001.44001.41001.44001.44001,401,453
Aug 5, 20241.39001.43001.39001.42001.42002,604,737
Aug 2, 20241.39001.40001.38001.39001.3900644,700
Aug 1, 20241.40001.41001.39001.40001.4000434,200
Jul 31, 20241.37001.41001.37001.41001.41002,078,320
Jul 30, 20241.39001.39001.37001.38001.38001,018,334
Jul 29, 20241.38001.39001.37001.39001.3900415,850
Jul 26, 20241.37001.38001.37001.38001.3800905,503
Jul 25, 20241.37001.38001.37001.38001.3800889,600
Jul 24, 20241.39001.39001.37001.38001.3800755,250
Jul 23, 20241.39001.39001.37001.38001.3800707,238
Jul 22, 20241.39001.40001.38001.39001.39001,419,984
Jul 19, 20241.40001.41001.39001.40001.4000926,478
Jul 18, 20241.40001.41001.39001.40001.4000477,268
Jul 17, 20241.37001.40001.37001.40001.4000816,850
Jul 16, 20241.42001.42001.38001.38001.38003,551,100
Jul 15, 20241.45001.45001.41001.42001.42002,048,335
Jul 12, 20241.46001.47001.45001.46001.4600862,700
Jul 11, 20241.44001.46001.42001.46001.4600881,681
Jul 10, 20241.44001.44001.42001.42001.4200734,428
Jul 9, 20241.43001.45001.42001.45001.4500901,300
Jul 8, 20241.44001.46001.43001.44001.4400400,880
Jul 5, 20241.45001.46001.44001.46001.4600456,750
Jul 4, 20241.49001.49001.46001.46001.4600652,227
Jul 3, 20241.47001.49001.47001.49001.4900448,653
Jul 2, 20241.47001.49001.47001.48001.4800187,098
Jul 1, 20241.46001.48001.46001.48001.4800634,905
Jun 28, 20241.46001.47001.45001.47001.4700717,602
Jun 27, 20241.46001.47001.44001.45001.4500597,700
Jun 26, 20241.43001.47001.42001.47001.4700970,009
Jun 25, 20241.43001.46001.42001.43001.4300582,663
Jun 24, 20241.45001.45001.41001.43001.4300860,166
Jun 21, 20241.45001.47001.45001.45001.4500563,690
Jun 20, 20241.49001.50001.45001.47001.4700872,801
Jun 19, 20241.50001.50001.49001.49001.4900410,735
Jun 18, 20241.48001.50001.46001.49001.4900806,854
Jun 17, 20241.46001.48001.46001.48001.4800286,600
Jun 14, 20241.46001.47001.45001.47001.4700468,267
Jun 13, 20241.46001.47001.46001.46001.4600588,700
Jun 12, 20241.42001.46001.42001.46001.4600601,906
Jun 11, 20241.45001.45001.43001.44001.4400643,900
Jun 7, 20241.41001.46001.40001.45001.4500909,638
Jun 6, 20241.49001.50001.40001.43001.43002,843,386
Jun 5, 20241.53001.53001.49001.49001.4900975,754
Jun 4, 20241.51001.55001.51001.53001.53001,134,713
Jun 3, 20241.57001.59001.50001.53001.53002,836,369
May 31, 20241.57001.60001.56001.58001.58001,339,100
May 30, 20241.58001.59001.56001.58001.5800924,700
May 29, 20241.57001.59001.56001.59001.59001,459,839
May 28, 20241.60001.60001.52001.57001.57001,356,883
May 27, 20241.57001.61001.57001.60001.60001,036,769
May 24, 20241.58001.60001.57001.58001.5800865,865
May 23, 20241.61001.63001.47001.61001.61004,466,740
May 22, 20241.64001.64001.60001.63001.63002,423,831
May 21, 20241.68001.68001.63001.66001.66002,124,180
May 20, 20241.58001.68001.58001.67001.67004,513,223
May 17, 20241.57001.60001.55001.58001.58001,906,753
May 16, 20241.47001.61001.46001.58001.58007,911,079
May 15, 20241.46001.49001.44001.47001.47002,633,541
May 14, 20241.40001.48001.40001.46001.46004,436,469
May 13, 20241.42001.42001.39001.41001.41001,112,902
May 10, 20241.39001.42001.39001.42001.42001,413,516
May 9, 20241.40001.40001.39001.40001.4000570,250
May 8, 20241.39001.40001.39001.40001.4000384,950
May 7, 20241.41001.41001.39001.40001.40001,191,478
May 6, 20241.39001.42001.38001.41001.41001,866,302
Apr 30, 20241.45001.45001.37001.38001.38003,925,645
Apr 29, 20241.44001.45001.42001.44001.44001,849,349
Apr 26, 20241.42001.44001.41001.44001.44001,605,589
Apr 25, 20241.44001.45001.44001.44001.4400476,914
Apr 24, 20241.46001.46001.43001.45001.45001,660,000
Apr 23, 20241.45001.46001.44001.45001.45001,324,109
Apr 22, 20241.40001.49001.40001.47001.47004,099,105
Apr 19, 20241.42001.42001.40001.42001.4200604,166
Apr 18, 20241.44001.44001.41001.43001.43001,477,469
Apr 17, 20241.41001.45001.41001.44001.44002,220,291
Apr 16, 20241.36001.45001.36001.43001.43006,857,326
Apr 15, 20241.39001.39001.35001.37001.37001,945,050
Apr 12, 20241.41001.41001.39001.40001.4000861,914
Apr 11, 20241.40001.41001.39001.41001.4100838,473
Apr 10, 20241.41001.41001.39001.40001.4000857,144
Apr 9, 20241.38001.42001.37001.41001.41004,893,753
Apr 8, 20241.35001.35001.33001.34001.34001,391,999
Apr 3, 20241.35001.36001.34001.36001.3600568,250