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

Shanghai - Delayed Quote CNY

CHINA SPORTS IND (600158.SS)

Compare
8.58
+0.24
+(2.88%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20258.348.888.268.588.5859,242,723
Apr 16, 20258.308.608.268.348.3437,850,774
Apr 15, 20258.328.738.308.398.3961,542,752
Apr 14, 20258.508.868.348.368.3686,442,627
Apr 11, 20257.868.207.858.058.0523,249,200
Apr 10, 20257.988.067.867.977.9725,436,425
Apr 9, 20257.387.817.207.767.7630,765,115
Apr 8, 20257.427.637.387.517.5129,204,212
Apr 7, 20257.937.987.447.447.4437,385,431
Apr 3, 20258.168.318.138.278.2716,376,645
Apr 2, 20258.138.408.098.228.2226,295,870
Apr 1, 20258.078.168.068.108.1010,917,111
Mar 31, 20258.108.147.988.068.0620,317,215
Mar 28, 20258.338.348.148.168.1621,138,352
Mar 27, 20258.408.508.308.338.3323,320,021
Mar 26, 20258.238.428.228.348.3423,739,993
Mar 25, 20258.278.388.118.328.3230,795,812
Mar 24, 20258.158.558.108.288.2844,597,726
Mar 21, 20258.168.208.098.118.1115,667,927
Mar 20, 20258.208.298.208.258.2514,036,716
Mar 19, 20258.278.308.198.228.2213,729,406
Mar 18, 20258.308.348.248.278.2715,410,889
Mar 17, 20258.338.458.298.308.3029,240,313
Mar 14, 20258.168.288.128.268.2621,645,833
Mar 13, 20258.188.208.058.158.1520,356,350
Mar 12, 20258.338.358.178.188.1832,986,437
Mar 11, 20258.058.238.018.208.2020,181,446
Mar 10, 20258.158.218.088.148.1421,019,943
Mar 7, 20258.068.237.988.158.1539,929,034
Mar 6, 20257.938.127.888.058.0531,821,743
Mar 5, 20257.918.057.857.937.9320,434,139
Mar 4, 20257.837.957.797.937.9313,792,510
Mar 3, 20257.887.997.867.877.8715,437,000
Feb 28, 20257.968.067.867.897.8922,297,402
Feb 27, 20258.078.107.908.018.0128,206,549
Feb 26, 20258.078.128.028.068.0623,881,609
Feb 25, 20258.118.208.028.058.0548,901,977
Feb 24, 20257.918.557.858.338.3373,359,728
Feb 21, 20257.907.987.827.957.9519,515,963
Feb 20, 20257.857.957.837.937.9315,492,713
Feb 19, 20257.777.907.727.887.8819,408,100
Feb 18, 20258.038.037.757.777.7726,493,242
Feb 17, 20258.058.107.988.038.0326,519,328
Feb 14, 20258.028.107.988.038.0320,669,001
Feb 13, 20258.098.158.018.058.0525,976,931
Feb 12, 20258.048.178.028.078.0722,579,234
Feb 11, 20258.158.167.968.068.0623,952,772
Feb 10, 20258.138.288.078.128.1237,079,531
Feb 7, 20258.028.257.978.168.1632,003,627
Feb 6, 20257.838.047.788.008.0024,268,331
Feb 5, 20257.827.897.787.857.8516,582,673
Jan 27, 20257.747.887.747.807.8019,061,526
Jan 24, 20257.747.847.637.787.7820,312,420
Jan 23, 20257.707.807.627.627.6214,554,803
Jan 22, 20257.687.687.577.607.6010,455,405
Jan 21, 20257.787.837.657.707.7012,899,110
Jan 20, 20257.777.857.727.747.7418,922,020
Jan 17, 20257.627.727.507.667.6616,975,685
Jan 16, 20257.617.777.557.617.6119,547,305
Jan 15, 20257.577.657.507.577.5717,433,776
Jan 14, 20257.487.637.337.617.6129,557,097
Jan 13, 20257.247.327.167.297.2913,518,635
Jan 10, 20257.577.637.307.307.3018,244,001
Jan 9, 20257.597.667.537.587.5814,586,653
Jan 8, 20257.707.737.437.607.6024,598,831
Jan 7, 20257.697.737.627.737.7314,240,200
Jan 6, 20257.787.807.587.677.6720,761,425
Jan 3, 20258.198.227.727.767.7636,837,801
Jan 2, 20258.238.528.078.148.1433,811,490
Dec 31, 20248.398.538.278.278.2727,740,505
Dec 30, 20248.548.568.308.358.3534,796,539
Dec 27, 20248.668.798.528.618.6127,376,212
Dec 26, 20248.448.938.438.668.6644,649,738
Dec 25, 20248.638.668.358.428.4229,581,937
Dec 24, 20248.608.718.488.608.6034,499,187
Dec 23, 20249.019.058.598.608.6054,931,094
Dec 20, 20249.259.409.009.049.0461,538,161
Dec 19, 20249.519.659.059.189.18108,670,507
Dec 18, 20249.8010.479.529.739.73130,768,854
Dec 17, 202410.8910.8910.1010.1410.14212,159,013
Dec 16, 20249.239.909.049.909.9085,002,126
Dec 13, 20249.069.308.989.009.0068,237,025
Dec 12, 20248.909.028.759.019.0131,566,640
Dec 11, 20248.569.018.548.918.9145,087,304
Dec 10, 20248.768.778.548.568.5621,027,340
Dec 9, 20248.678.758.488.568.5620,808,660
Dec 6, 20248.758.888.598.698.6930,710,871
Dec 5, 20248.428.788.358.728.7234,401,892
Dec 4, 20248.588.618.368.428.4220,977,472
Dec 3, 20248.608.768.458.628.6226,064,292
Dec 2, 20248.418.688.408.598.5926,828,511
Nov 29, 20248.378.508.268.418.4122,493,625
Nov 28, 20248.288.538.268.398.3925,624,515
Nov 27, 20248.178.317.958.308.3025,912,867
Nov 26, 20248.058.478.028.148.1428,136,844
Nov 25, 20247.938.077.848.058.0516,633,011
Nov 22, 20248.098.387.937.947.9425,926,520
Nov 21, 20248.108.148.048.098.0912,334,567
Nov 20, 20248.078.158.028.138.1316,131,729
Nov 19, 20247.988.097.898.088.0814,571,858
Nov 18, 20248.068.207.887.987.9822,267,166
Nov 15, 20248.108.288.048.048.0422,428,652
Nov 14, 20248.398.438.078.108.1023,109,363
Nov 13, 20248.348.458.248.408.4017,779,341
Nov 12, 20248.588.618.318.388.3825,529,404
Nov 11, 20248.408.768.408.608.6029,131,238
Nov 8, 20248.708.788.428.458.4530,876,680
Nov 7, 20248.298.658.278.598.5928,906,312
Nov 6, 20248.248.548.168.358.3528,322,119
Nov 5, 20248.128.308.068.278.2723,104,496
Nov 4, 20248.038.117.958.118.1111,853,560
Nov 1, 20248.158.207.917.997.9918,489,723
Oct 31, 20248.088.228.048.198.1918,932,142
Oct 30, 20247.868.157.858.158.1525,457,548
Oct 29, 20248.238.257.887.927.9227,975,317
Oct 28, 20247.988.237.918.228.2228,326,219
Oct 25, 20247.687.927.687.917.9121,873,781
Oct 24, 20247.647.717.637.707.7010,068,754
Oct 23, 20247.767.827.657.707.7018,402,213
Oct 22, 20247.627.837.577.737.7324,617,234
Oct 21, 20247.597.717.547.607.6017,679,236
Oct 18, 20247.437.727.367.587.5823,269,159
Oct 17, 20247.667.697.447.447.4415,481,915
Oct 16, 20247.507.747.477.647.6415,978,231
Oct 15, 20247.827.837.527.547.5426,924,195
Oct 14, 20247.847.877.647.807.8017,447,577
Oct 11, 20248.008.187.717.827.8219,359,548
Oct 10, 20247.838.287.678.058.0533,292,899
Oct 9, 20248.368.367.777.797.7933,473,191
Oct 8, 20248.938.988.108.488.4849,134,094
Sep 30, 20247.868.237.708.168.1643,476,019
Sep 27, 20247.407.607.337.597.5918,225,789
Sep 26, 20247.087.337.047.327.3217,904,940
Sep 25, 20247.057.207.047.047.0414,877,996
Sep 24, 20246.806.976.776.966.9613,335,702
Sep 23, 20246.736.806.716.756.756,077,800
Sep 20, 20246.756.766.676.746.746,371,148
Sep 19, 20246.556.806.556.726.7211,474,053
Sep 18, 20246.596.596.446.566.566,776,213
Sep 13, 20246.596.636.556.586.584,975,901
Sep 12, 20246.626.686.576.586.585,298,478
Sep 11, 20246.656.666.546.606.605,419,374
Sep 10, 20246.656.686.486.656.658,620,294
Sep 9, 20246.606.706.566.636.636,333,033
Sep 6, 20246.736.756.646.646.645,363,970
Sep 5, 20246.676.796.666.746.746,915,062
Sep 4, 20246.706.726.616.636.634,750,794
Sep 3, 20246.666.796.666.706.706,509,900
Sep 2, 20246.766.806.666.676.677,826,500
Aug 30, 20246.666.896.666.796.7911,527,148
Aug 29, 20246.556.686.536.666.666,203,035
Aug 28, 20246.566.676.506.586.587,738,314
Aug 27, 20246.806.816.506.556.5514,048,932
Aug 26, 20246.786.886.766.806.806,345,401
Aug 23, 20246.776.826.696.796.796,576,600
Aug 22, 20246.966.986.756.796.798,146,728
Aug 21, 20246.967.056.946.946.945,112,900
Aug 20, 20247.067.106.926.976.978,949,300
Aug 19, 20247.097.167.057.087.087,118,935
Aug 16, 20247.207.227.097.107.107,034,200
Aug 15, 20247.097.277.037.197.1910,481,000
Aug 14, 20247.087.157.057.097.096,612,405
Aug 13, 20247.057.116.987.087.087,342,400
Aug 12, 20247.397.397.047.087.0815,466,300
Aug 9, 20247.427.497.357.367.369,399,800
Aug 8, 20247.357.457.297.397.3910,249,000
Aug 7, 20247.497.497.387.397.3910,467,108
Aug 6, 20247.377.517.367.507.5014,844,142
Aug 5, 20247.597.657.327.337.3322,523,900
Aug 2, 20247.497.557.417.417.4110,006,438
Aug 1, 20247.647.687.467.527.5212,409,352
Jul 31, 20247.377.657.357.637.6318,071,547
Jul 30, 20247.317.387.237.377.378,600,794
Jul 29, 20247.467.497.227.327.3213,679,525
Jul 26, 20247.417.527.387.507.5011,392,415
Jul 25, 20247.237.507.217.417.4112,582,375
Jul 24, 20247.387.437.257.277.2710,922,981
Jul 23, 20247.657.657.397.397.3914,627,500
Jul 22, 20247.557.747.527.697.6914,067,118
Jul 19, 20247.447.627.407.577.5713,881,695
Jul 18, 2024 0.02 Dividend
Jul 18, 20247.367.567.297.457.4516,694,611
Jul 17, 20247.467.507.377.437.418,750,361
Jul 16, 20247.537.557.427.467.448,673,120
Jul 15, 20247.537.647.517.547.5211,788,801
Jul 12, 20247.497.587.467.527.508,578,395
Jul 11, 20247.397.507.357.497.4712,369,264
Jul 10, 20247.347.417.237.297.2710,020,485
Jul 9, 20247.237.357.047.327.3012,689,500
Jul 8, 20247.557.567.177.207.1814,713,103
Jul 5, 20247.397.397.397.397.37-
Jul 4, 20247.737.737.357.397.3717,231,135
Jul 3, 20247.707.847.677.727.7011,481,387
Jul 2, 20247.667.727.627.697.679,649,918
Jul 1, 20247.707.757.637.667.6413,717,422
Jun 28, 20247.687.827.657.697.679,971,230
Jun 27, 20247.847.867.677.677.6511,605,127
Jun 26, 20247.477.887.427.867.8417,094,003
Jun 25, 20247.447.537.397.447.4210,589,852
Jun 24, 20247.707.737.407.447.4214,225,971
Jun 21, 20247.727.857.687.757.739,984,208
Jun 20, 20247.988.007.737.757.7316,801,084
Jun 19, 20248.258.257.977.987.9615,049,410
Jun 18, 20248.208.338.168.218.1812,952,403
Jun 17, 20248.208.338.078.198.1617,432,848
Jun 14, 20248.658.708.278.278.2430,323,189
Jun 13, 20248.798.888.578.618.5815,117,555
Jun 12, 20248.778.958.758.828.7912,283,500
Jun 11, 20248.738.798.568.778.7411,672,233
Jun 7, 20248.698.818.578.778.7415,634,943
Jun 6, 20248.858.888.468.658.6224,142,824
Jun 5, 20249.049.058.778.838.8016,070,583
Jun 4, 20249.179.188.949.109.0716,212,978
Jun 3, 20249.109.198.939.129.0918,260,231
May 31, 20248.849.308.849.119.0824,843,247
May 30, 20248.828.938.758.818.7810,023,101
May 29, 20248.979.008.838.888.8511,779,100
May 28, 20249.039.158.918.958.9212,372,501
May 27, 20248.999.308.959.059.0216,388,080
May 24, 20248.889.158.888.968.9314,260,450
May 23, 20249.129.128.848.888.8518,768,622
May 22, 20249.159.259.109.139.1012,220,543
May 21, 20249.239.299.149.189.1512,028,124
May 20, 20249.409.499.239.279.2423,587,601
May 17, 20249.209.449.129.439.4027,151,524
May 16, 20249.209.319.099.149.1116,678,506
May 15, 20249.249.339.169.269.2320,417,196
May 14, 20249.109.359.079.249.2119,778,336
May 13, 20249.069.208.989.109.0711,394,778
May 10, 20249.089.209.009.149.1117,875,864
May 9, 20249.059.179.059.079.0417,891,338
May 8, 20249.219.429.129.139.1029,218,906
May 7, 20248.989.408.989.289.2525,395,081
May 6, 20249.179.288.959.069.0324,796,130
Apr 30, 20248.999.188.939.069.0325,014,262
Apr 29, 20248.689.038.669.008.9730,971,713
Apr 26, 20248.538.658.518.618.5815,818,100
Apr 25, 20248.638.698.558.578.5411,969,548
Apr 24, 20248.568.688.488.638.6017,028,149
Apr 23, 20248.408.718.388.588.5522,737,927
Apr 22, 20248.268.508.198.378.3415,538,410
Apr 19, 20248.358.538.288.338.3012,859,413
Apr 18, 20248.348.558.268.408.3715,775,902
Apr 17, 20247.998.347.978.338.3015,689,629

Related Tickers

000861.SZ
 
JSI.F Samhällsbyggnadsbolaget i Norden AB (publ)
0.3215
-1.74%
 
002285.SZ Shenzhen Worldunion Group Incorporated
2.2400
+1.36%
 
600007.SS CHINA WORLD TRADE
22.84
+0.93%
 
GERHSP.CO German High Street Properties A/S
73.00
0.00%
 
000668.SZ Rongfeng Holding Group Co.,Ltd.
5.92
+10.04%
 
BPO-PX.TO Brookfield Office Properties Inc.
9.74
-0.61%
 
AURA.OL Aurora Eiendom AS
86.50
-1.14%
 
0R8S.IL Infrastrutture Wireless Italiane S.p.A.
9.96
+0.08%
 
CORALFINAC.NS Coral India Finance and Housing Limited
41.29
+1.03%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.