Shanghai - Delayed Quote CNY

SRBG (600039.SS)

Compare
7.18
+0.10
+(1.41%)
At close: January 27 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20257.097.247.097.187.1819,242,534
Jan 24, 20256.857.156.847.087.0832,225,008
Jan 23, 20256.916.966.856.866.8616,881,643
Jan 22, 20256.866.896.766.846.8412,564,655
Jan 21, 20257.037.056.866.896.8920,876,551
Jan 20, 20257.097.127.007.017.0114,659,100
Jan 17, 20257.077.096.937.057.0517,241,967
Jan 16, 20257.217.227.077.087.0817,427,780
Jan 15, 20257.167.237.107.167.1611,439,663
Jan 14, 20257.067.187.067.167.1614,758,862
Jan 13, 20257.087.136.967.087.0816,364,007
Jan 10, 20257.307.357.087.087.0823,279,108
Jan 9, 20257.357.387.257.307.3021,577,154
Jan 8, 20257.207.397.157.367.3637,648,462
Jan 7, 20257.207.297.147.217.2120,716,350
Jan 6, 20257.067.247.057.247.2430,413,947
Jan 3, 20257.127.227.067.087.0820,533,513
Jan 2, 20257.277.347.077.137.1329,584,528
Dec 31, 20247.367.377.277.287.2820,996,247
Dec 30, 20247.297.397.227.347.3425,818,943
Dec 27, 20247.317.377.267.297.2919,526,758
Dec 26, 20247.367.377.257.307.3022,271,428
Dec 25, 20247.507.527.347.377.3719,734,340
Dec 24, 20247.447.497.407.487.4816,812,543
Dec 23, 20247.527.637.437.437.4324,140,459
Dec 20, 20247.537.627.497.557.5523,283,623
Dec 19, 20247.407.637.377.547.5434,486,622
Dec 18, 20247.457.527.437.447.4421,142,549
Dec 17, 20247.407.527.357.417.4125,275,397
Dec 16, 20247.407.447.347.387.3827,336,998
Dec 13, 20247.567.567.397.407.4038,353,538
Dec 12, 20247.607.607.507.567.5630,626,410
Dec 11, 20247.597.677.587.627.6225,770,038
Dec 10, 20247.857.887.627.657.6538,415,508
Dec 9, 20247.777.777.657.717.7123,682,925
Dec 6, 20247.607.807.567.727.7239,566,022
Dec 5, 20247.667.917.597.617.6138,603,796
Dec 4, 20247.657.677.527.577.5725,060,220
Dec 3, 20247.587.707.507.697.6935,823,300
Dec 2, 20247.447.667.407.617.6148,048,842
Nov 29, 20247.307.467.287.457.4535,822,475
Nov 28, 20247.317.447.287.317.3124,416,141
Nov 27, 20247.237.357.187.347.3429,182,628
Nov 26, 20247.367.367.207.247.2422,817,368
Nov 25, 20247.237.457.217.357.3541,458,031
Nov 22, 20247.447.467.257.257.2537,941,289
Nov 21, 20247.477.547.377.437.4331,298,660
Nov 20, 20247.517.537.437.507.5030,202,190
Nov 19, 20247.487.537.337.537.5332,766,761
Nov 18, 20247.557.687.457.487.4840,092,465
Nov 15, 20247.627.707.487.497.4935,074,358
Nov 14, 20247.757.807.607.617.6138,833,284
Nov 13, 20247.707.937.667.767.7648,142,440
Nov 12, 20247.877.887.697.727.7252,818,069
Nov 11, 20247.857.887.667.877.8767,341,028
Nov 8, 20248.098.157.817.867.8688,275,782
Nov 7, 20247.738.107.638.078.07126,803,723
Nov 6, 20247.707.937.527.757.75110,855,921
Nov 5, 20247.517.657.477.657.6585,132,798
Nov 4, 20247.387.457.257.447.4448,214,453
Nov 1, 20247.667.697.327.387.3888,582,140
Oct 31, 20247.277.697.277.657.65131,703,494
Oct 30, 20247.467.477.227.277.2785,368,266
Oct 29, 20247.737.757.457.477.4789,462,848
Oct 28, 20247.427.737.337.737.73113,205,341
Oct 25, 20247.327.517.307.477.4773,733,899
Oct 24, 20247.647.647.327.397.39104,215,956
Oct 23, 20247.987.987.697.717.71129,813,917
Oct 22, 20247.908.357.717.987.98148,887,643
Oct 21, 20248.408.407.707.907.90182,246,268
Oct 18, 2024 0.04 Dividend
Oct 18, 20248.208.848.108.408.40248,249,292
Oct 17, 20248.559.128.509.008.96355,375,034
Oct 16, 20247.858.297.858.298.26193,147,347
Oct 15, 20247.477.757.167.547.51112,869,676
Oct 14, 20247.147.387.027.387.35107,450,011
Oct 11, 20247.127.146.676.766.7343,955,647
Oct 10, 20246.687.306.517.117.0879,989,002
Oct 9, 20247.207.206.626.686.6562,123,296
Oct 8, 20247.737.737.037.317.2874,428,299
Sep 30, 20246.567.056.567.037.0068,833,123
Sep 27, 20246.396.486.356.466.4319,709,124
Sep 26, 20246.026.316.016.316.2835,350,164
Sep 25, 20245.976.155.976.015.9930,244,040
Sep 24, 20245.815.945.765.935.9126,346,537
Sep 23, 20245.655.855.605.785.7621,313,917
Sep 20, 20245.765.765.595.665.6419,663,271
Sep 19, 20245.635.785.615.755.7323,270,919
Sep 18, 20245.475.625.445.605.5819,056,383
Sep 13, 20245.435.535.415.475.4522,274,440
Sep 12, 20245.425.535.415.435.4118,146,904
Sep 11, 20245.345.435.295.425.4016,620,862
Sep 10, 20245.315.365.195.355.3322,043,825
Sep 9, 20245.425.485.285.315.2924,654,927
Sep 6, 20245.515.625.495.505.4815,426,880
Sep 5, 20245.425.545.415.535.5116,690,563
Sep 4, 20245.415.515.365.425.4022,542,033
Sep 3, 20245.435.455.375.425.4023,710,979
Sep 2, 20245.685.695.335.505.4854,097,935
Aug 30, 20245.555.745.545.655.6334,480,940
Aug 29, 20245.725.725.535.625.6022,563,900
Aug 28, 20245.745.785.685.725.7016,956,019
Aug 27, 20245.785.935.755.795.7722,794,280
Aug 26, 20245.865.865.705.815.7921,402,841
Aug 23, 20245.745.845.705.845.8219,173,938
Aug 22, 20245.875.905.745.775.7514,851,280
Aug 21, 20245.875.925.845.875.8512,508,720
Aug 20, 20246.016.015.865.905.8821,687,880
Aug 19, 20246.076.085.986.005.9817,804,883
Aug 16, 20246.176.196.056.076.0519,538,094
Aug 15, 20246.126.176.086.156.1216,160,614
Aug 14, 20246.196.266.136.156.1214,886,150
Aug 13, 20246.236.246.166.206.1711,272,984
Aug 12, 20246.276.276.176.186.159,864,660
Aug 9, 20246.256.296.226.236.2012,960,791
Aug 8, 20246.286.296.186.236.2013,426,034
Aug 7, 20246.206.306.186.296.2616,134,215
Aug 6, 20246.216.236.106.216.1815,631,920
Aug 5, 20246.216.356.176.186.1519,161,332
Aug 2, 20246.236.316.216.266.2314,051,547
Aug 1, 20246.306.366.246.266.2320,824,360
Jul 31, 20246.206.326.146.306.2723,460,188
Jul 30, 20246.366.376.196.206.1722,733,745
Jul 29, 20246.396.436.356.376.3413,026,768
Jul 26, 20246.386.426.336.416.3815,100,339
Jul 25, 20246.476.516.256.366.3327,681,063
Jul 24, 20246.616.646.466.516.4819,601,877
Jul 23, 20246.886.896.636.646.6122,901,516
Jul 22, 20247.067.076.836.886.8523,304,060
Jul 19, 20247.107.106.997.067.0315,001,825
Jul 18, 20247.127.127.007.107.0712,929,980
Jul 17, 20247.007.116.987.077.0417,795,662
Jul 16, 2024 0.52 Dividend
Jul 16, 20247.057.116.907.006.9726,796,743
Jul 15, 20247.567.647.517.607.0519,853,361
Jul 12, 20247.547.617.487.526.9813,536,196
Jul 11, 20247.567.617.527.587.0412,997,419
Jul 10, 20247.717.747.467.496.9518,947,676
Jul 9, 20247.687.767.597.737.1712,329,199
Jul 8, 20247.797.807.637.667.1116,621,307
Jul 5, 20247.787.787.787.787.22-
Jul 4, 20247.887.967.747.787.2214,820,210
Jul 3, 20247.988.047.877.887.3114,045,784
Jul 2, 20248.108.117.977.997.4217,903,808
Jul 1, 20247.878.157.868.067.4817,559,570
Jun 28, 20247.947.987.887.897.3210,982,857
Jun 27, 20247.907.997.877.917.3413,408,300
Jun 26, 20247.867.927.807.907.3313,626,760
Jun 25, 20248.068.077.857.907.3318,827,088
Jun 24, 20248.148.197.988.017.4319,488,747
Jun 21, 20248.158.198.108.147.5610,361,626
Jun 20, 20248.168.188.118.157.5612,822,740
Jun 19, 20248.168.228.148.177.5812,074,956
Jun 18, 20248.188.268.128.197.6020,581,786
Jun 17, 20248.038.267.988.167.5735,078,257
Jun 14, 20248.348.507.958.037.4591,480,587
Jun 13, 20248.398.488.368.377.7731,173,758
Jun 12, 20248.168.418.138.407.8038,556,418
Jun 11, 20248.198.258.148.167.5719,404,064
Jun 7, 20248.198.208.108.197.6020,786,963
Jun 6, 20248.178.208.098.107.5222,101,500
Jun 5, 20248.198.248.148.157.5617,302,120
Jun 4, 20248.118.208.058.197.6023,801,004
Jun 3, 20247.968.267.878.137.5559,899,662
May 31, 20247.777.907.767.867.3030,137,806
May 30, 20247.707.827.667.747.1824,559,739
May 29, 20247.667.767.617.687.1321,292,471
May 28, 20247.637.727.607.657.1020,530,696
May 27, 20247.587.667.577.627.0717,223,432
May 24, 20247.607.667.577.587.0413,333,580
May 23, 20247.667.677.577.617.0615,186,313
May 22, 20247.567.687.537.667.1121,760,966
May 21, 20247.697.707.537.577.0329,257,989
May 20, 20247.717.757.657.717.1617,022,054
May 17, 20247.667.717.637.707.1516,922,531
May 16, 20247.637.707.617.667.1118,374,248
May 15, 20247.637.697.577.627.0716,004,334
May 14, 20247.677.687.617.657.1017,156,760
May 13, 20247.607.697.557.657.1021,988,340
May 10, 20247.527.627.467.617.0626,242,570
May 9, 20247.367.547.347.526.9834,505,006
May 8, 20247.367.417.327.356.8221,412,808
May 7, 20247.317.377.287.346.8121,694,156
May 6, 20247.267.387.257.316.7835,414,745
Apr 30, 20247.057.257.057.256.7346,199,770
Apr 29, 20247.287.327.217.246.7234,353,663
Apr 26, 20247.307.327.187.306.7833,854,460
Apr 25, 20247.297.357.287.336.8021,563,654
Apr 24, 20247.257.397.227.346.8135,340,620
Apr 23, 20247.487.487.107.266.7475,886,110
Apr 22, 20247.857.927.757.777.2138,399,580
Apr 19, 20247.727.927.717.867.3028,574,240
Apr 18, 20247.827.927.767.797.2328,567,812
Apr 17, 20247.757.847.657.847.2830,520,101
Apr 16, 20247.747.877.687.717.1632,133,029
Apr 15, 20247.607.787.507.757.1931,695,112
Apr 12, 20247.737.757.567.567.0216,279,220
Apr 11, 20247.567.757.527.717.1617,126,193
Apr 10, 20247.697.737.557.607.0518,121,717
Apr 9, 20247.857.887.667.697.1425,532,040
Apr 8, 20247.877.997.847.867.3028,415,131
Apr 3, 20247.787.897.777.877.3026,811,728
Apr 2, 20247.847.857.747.787.2220,589,692
Apr 1, 20247.607.777.587.777.2127,869,723
Mar 29, 20247.417.537.407.587.0412,558,745
Mar 28, 20247.407.477.347.436.9018,771,951
Mar 27, 20247.387.497.387.406.8719,413,733
Mar 26, 20247.447.477.367.416.8821,684,268
Mar 25, 20247.477.547.457.466.9220,304,486
Mar 22, 20247.597.597.477.506.9619,804,511
Mar 21, 20247.627.637.557.597.0415,586,655
Mar 20, 20247.617.647.577.627.0719,329,046
Mar 19, 20247.667.737.617.647.0923,320,434
Mar 18, 20247.727.797.697.737.1724,142,329
Mar 15, 20247.677.707.607.697.1420,488,226
Mar 14, 20247.717.757.677.707.1521,048,895
Mar 13, 20247.757.777.707.717.1623,087,827
Mar 12, 20247.917.927.677.787.2242,350,615
Mar 11, 20248.068.147.887.937.3643,403,750
Mar 8, 20248.008.127.988.067.4823,327,264
Mar 7, 20247.998.067.988.007.4317,741,478
Mar 6, 20248.008.067.978.027.4420,821,500
Mar 5, 20247.978.067.957.987.4118,417,368
Mar 4, 20248.058.067.918.027.4425,466,559
Mar 1, 20248.148.158.028.077.4927,731,748
Feb 29, 20248.058.188.038.167.5723,733,601
Feb 28, 20248.188.188.058.087.5028,465,824
Feb 27, 20248.058.168.038.127.5435,141,825
Feb 26, 20248.278.318.068.087.5040,494,875
Feb 23, 20248.338.428.268.307.7031,346,768
Feb 22, 20248.418.418.238.287.6939,818,605
Feb 21, 20248.468.638.338.377.7745,605,874
Feb 20, 20248.378.558.318.497.8832,407,954
Feb 19, 20248.008.397.988.397.7955,682,700
Feb 8, 20248.128.137.867.957.3845,717,869
Feb 7, 20248.168.198.048.127.5439,662,016
Feb 6, 20248.008.157.978.137.5541,039,493
Feb 5, 20247.948.107.807.997.4237,855,544
Feb 2, 20247.998.177.868.007.4336,388,434
Feb 1, 20247.938.077.927.977.4025,914,583
Jan 31, 20247.988.147.918.027.4436,963,194
Jan 30, 20248.108.207.988.007.4327,564,149
Jan 29, 20248.128.308.098.137.5540,698,176