Shanghai - Delayed Quote CNY

JUHUA (600160.SS)

27.83
+0.61
+(2.24%)
At close: June 13 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202527.1327.9227.1027.8327.8322,978,261
Jun 12, 202527.2727.4827.1127.2227.2212,944,028
Jun 11, 202527.4827.5027.1527.3227.3211,410,201
Jun 10, 202527.3027.5827.0827.3627.3615,931,142
Jun 9, 202527.0727.4626.9927.2927.2919,207,684
Jun 6, 2025 0.23 Dividend
Jun 6, 202526.3827.9426.2726.9826.9833,455,757
Jun 5, 202526.7126.9226.4226.5626.3312,583,444
Jun 4, 202526.7827.2026.6326.8026.5714,709,980
Jun 3, 202526.3327.0026.1526.7926.5618,595,533
May 30, 202526.3126.6926.3126.4426.2112,990,839
May 29, 202525.7026.4725.6126.3626.1319,122,019
May 28, 202525.6125.7225.5025.6025.388,119,861
May 27, 202526.0626.1125.5125.6025.3813,651,434
May 26, 202526.2026.5126.0026.0525.8212,668,800
May 23, 202526.1426.4426.0726.2326.0012,611,821
May 22, 202526.2526.2525.7526.0725.8415,296,857
May 21, 202526.4526.6726.2026.3326.1017,084,561
May 20, 202526.1926.6326.1126.3226.0913,998,427
May 19, 202526.2526.4226.0626.1525.9213,501,289
May 16, 202526.4626.8826.1226.2225.9923,807,926
May 15, 202527.0027.1326.3126.6526.4219,851,417
May 14, 202526.7327.1926.6727.0226.7920,137,755
May 13, 202526.9226.9226.5026.7326.5015,797,723
May 12, 202527.0027.0926.5726.8426.6116,559,107
May 9, 202527.0127.3126.7726.8126.5818,817,867
May 8, 202527.5627.6526.8726.9826.7529,361,703
May 7, 202527.6427.6927.1027.6927.4533,842,732
May 6, 202525.7727.7625.5627.4127.1754,147,359
Apr 30, 202525.4725.9225.2125.4125.1919,701,488
Apr 29, 202525.5025.9325.1625.5025.2819,736,911
Apr 28, 202525.2525.5525.2325.3625.1419,762,634
Apr 25, 202524.8025.3924.6225.1524.9322,261,348
Apr 24, 202524.6224.7524.1024.7424.5314,023,628
Apr 23, 202524.4524.7424.3324.6624.4512,769,102
Apr 22, 202523.7724.6523.7024.4524.2418,378,277
Apr 21, 202523.6723.9223.5223.7923.5810,261,760
Apr 18, 202523.9923.9923.7523.8623.657,932,671
Apr 17, 202524.1024.2523.9324.1123.909,904,500
Apr 16, 202524.0324.0923.5924.0923.8815,517,249
Apr 15, 202524.3124.5523.8524.0423.8318,366,291
Apr 14, 202524.0024.9523.7824.3724.1634,497,025
Apr 11, 202523.7323.7323.3023.5723.3716,692,944
Apr 10, 202524.1924.1923.6123.7823.5723,537,309
Apr 9, 202523.4023.8423.0023.8323.6225,725,522
Apr 8, 202522.8823.7022.3023.6323.4337,925,972
Apr 7, 202522.0122.8021.9622.4422.2550,550,956
Apr 3, 202525.1625.1624.1924.4024.1924,833,512
Apr 2, 202524.9625.6224.8025.3925.1724,426,451
Apr 1, 202524.7525.1424.5224.8624.6415,507,436
Mar 31, 202524.5624.8424.1724.7124.5019,589,805
Mar 28, 202524.4224.6324.1124.4024.1916,838,971
Mar 27, 202523.7324.5223.7024.2824.0719,356,373
Mar 26, 202523.9024.1823.7123.7723.5614,492,800
Mar 25, 202524.3024.5423.3523.9023.6923,801,185
Mar 24, 202523.6824.4223.6024.3024.0922,970,394
Mar 21, 202525.0025.1223.6523.6523.4534,858,240
Mar 20, 202525.2825.4925.0025.0324.8117,001,310
Mar 19, 202525.3026.1025.1125.2725.0527,012,217
Mar 18, 202525.7526.1425.2125.2525.0326,836,811
Mar 17, 202525.5425.9125.4825.5025.2811,192,211
Mar 14, 202525.9026.0325.4625.5425.3221,203,881
Mar 13, 202525.7825.9725.5925.8025.5815,619,659
Mar 12, 202526.4026.4225.7225.7625.5420,979,659
Mar 11, 202525.8026.1825.5526.1825.9522,696,652
Mar 10, 202525.3026.1025.0826.0025.7732,111,225
Mar 7, 202524.6725.3024.5825.2525.0323,054,686
Mar 6, 202524.8224.8224.4124.6924.4817,568,573
Mar 5, 202523.8224.7823.7824.6524.4419,806,823
Mar 4, 202524.0124.2323.8023.8723.6612,532,589
Mar 3, 202524.3324.5223.9824.0523.8416,736,591
Feb 28, 202524.8624.9924.2824.3824.1717,475,840
Feb 27, 202524.6125.2024.5924.7224.5120,476,213
Feb 26, 202524.1525.4424.1524.7224.5140,637,174
Feb 25, 202523.8323.9923.5323.6823.4716,549,749
Feb 24, 202523.1624.1023.0723.9823.7731,467,306
Feb 21, 202523.8823.9523.1523.2523.0538,665,994
Feb 20, 202523.8824.0623.3823.9523.7428,857,289
Feb 19, 202525.1825.1823.0223.9023.6966,185,142
Feb 18, 202524.6025.5524.5324.8124.6028,347,090
Feb 17, 202524.6724.8824.0224.5924.3824,880,014
Feb 14, 202524.5925.2024.5024.9424.7217,224,037
Feb 13, 202525.0025.0124.5124.5924.3816,643,876
Feb 12, 202524.8625.1024.7824.9924.7714,001,204
Feb 11, 202524.8825.3024.5324.9724.7525,126,423
Feb 10, 202524.7324.8624.5124.8224.6120,360,225
Feb 7, 202525.3125.4524.2524.7324.5247,005,436
Feb 6, 202525.5625.9725.2625.4025.1821,758,533
Feb 5, 202525.6725.7925.0225.6625.4415,892,063
Jan 27, 202525.6825.7925.4025.6725.4516,404,988
Jan 24, 202525.3025.7525.1725.5825.3619,622,083
Jan 23, 202526.7226.7225.3725.3725.1543,083,759
Jan 22, 202526.1226.3725.7526.3126.0826,380,446
Jan 21, 202526.2226.3925.9026.0825.8523,324,140
Jan 20, 202525.8526.6025.7026.2025.9738,474,902
Jan 17, 202524.7425.6624.6025.3725.1525,514,542
Jan 16, 202525.2025.2124.4524.8124.6023,953,481
Jan 15, 202525.0925.3824.5025.0724.8526,571,670
Jan 14, 202524.5825.3024.1825.1824.9635,837,026
Jan 13, 202524.6525.1324.3724.6024.3926,009,033
Jan 10, 202525.2525.7524.9125.0524.8336,324,732
Jan 9, 202524.3126.1724.2825.1624.9457,137,699
Jan 8, 202525.0625.2023.8724.3224.1136,989,556
Jan 7, 202524.8025.3724.4625.2625.0446,692,281
Jan 6, 202523.6025.5423.6024.7524.5457,076,183
Jan 3, 202523.6523.9923.2023.2223.0221,439,896
Jan 2, 202525.0125.2023.7423.9423.7331,870,667
Dec 31, 202423.9924.7823.7124.1223.9140,303,486
Dec 30, 202423.2024.0823.2023.8723.6630,443,302
Dec 27, 202424.0024.3323.4023.4023.2033,414,563
Dec 26, 202424.3424.4523.8724.1623.9519,332,980
Dec 25, 202424.3124.5523.8624.0923.8823,184,609
Dec 24, 202424.0024.2323.7024.1523.9434,911,382
Dec 23, 202423.2624.2723.1024.0023.7946,625,234
Dec 20, 202422.7723.2022.7322.9122.7124,830,817
Dec 19, 202421.4022.9321.3622.7522.5529,812,229
Dec 18, 202421.9022.4821.4521.7521.5618,816,038
Dec 17, 202421.6721.8421.2321.4821.2918,085,961
Dec 16, 202422.0322.1521.2921.5821.3937,976,197
Dec 13, 202422.5523.0622.0522.1321.9477,533,600
Dec 12, 202422.7022.8822.1522.6122.4137,698,786
Dec 11, 202422.9823.3522.6822.7022.5028,671,048
Dec 10, 202422.7023.0722.5022.8122.6134,616,148
Dec 9, 202422.2823.0222.1122.3022.1124,306,424
Dec 6, 202422.2022.4022.0022.2222.0317,451,177
Dec 5, 202422.3522.4421.9922.2022.0119,352,181
Dec 4, 202422.7122.8522.2422.4722.2818,861,318
Dec 3, 202422.8522.9722.5122.8122.6119,387,811
Dec 2, 202422.8523.1822.6522.8422.6435,380,997
Nov 29, 202422.2022.5621.8222.3722.1825,449,737
Nov 28, 202422.2922.3421.9322.0921.9020,607,545
Nov 27, 202421.0122.3520.5322.2922.1029,034,382
Nov 26, 202420.8221.5920.8221.0120.8320,261,129
Nov 25, 202420.5020.8420.3720.5420.3616,289,844
Nov 22, 202421.6521.8120.5520.5920.4124,871,049
Nov 21, 202421.5221.9221.4521.7321.5413,888,417
Nov 20, 202421.3521.9921.3521.6421.4524,040,881
Nov 19, 202421.5421.6320.9121.3921.2026,605,250
Nov 18, 202422.4522.7021.3421.4521.2633,330,204
Nov 15, 202422.0023.1021.6522.3122.1232,121,337
Nov 14, 202422.5122.8022.0222.0521.8625,405,373
Nov 13, 202422.7023.1122.3222.5722.3722,354,576
Nov 12, 202422.4223.2622.4222.6322.4340,213,602
Nov 11, 202421.6822.9121.5822.5822.3835,791,705
Nov 8, 202422.5922.7021.9022.0921.9029,451,289
Nov 7, 202422.2022.5721.9422.4522.2628,251,920
Nov 6, 202422.4523.1022.2022.3522.1638,070,165
Nov 5, 202422.1522.8021.9422.4422.2537,727,339
Nov 4, 202421.8822.3821.8222.0021.8130,180,208
Nov 1, 202421.0622.5021.0521.8021.6147,326,218
Oct 31, 202421.3021.3020.7020.9220.7428,168,997
Oct 30, 202420.3621.4520.3621.3021.1234,172,413
Oct 29, 202420.4020.7520.2020.5420.3623,882,410
Oct 28, 202420.8521.0519.9520.5820.4040,184,217
Oct 25, 202419.5321.1019.4820.9920.8151,224,549
Oct 24, 202420.8520.8520.2120.2820.1029,200,732
Oct 23, 202420.9021.2020.5121.0020.8233,245,223
Oct 22, 202420.5021.0820.5020.8020.6229,733,880
Oct 21, 202419.8321.0819.5120.6120.4353,072,114
Oct 18, 202419.1920.0619.1019.5819.4142,343,793
Oct 17, 202419.8520.0319.2619.2819.1128,158,341
Oct 16, 202419.4720.0719.3319.7219.5534,634,505
Oct 15, 202420.3220.4519.6819.6919.5235,750,394
Oct 14, 202420.3020.6219.9520.4820.3033,273,341
Oct 11, 202421.0021.1419.9020.2520.0736,408,580
Oct 10, 202420.9821.6520.5220.9120.7340,074,443
Oct 9, 202421.4622.0920.6520.9020.7272,440,758
Oct 8, 202424.4924.5021.1022.0021.8196,900,519
Sep 30, 202422.2422.6621.7022.2722.0880,409,994
Sep 27, 202419.9920.8319.7120.6020.4232,260,659
Sep 26, 202417.6619.3817.6219.3819.2143,609,897
Sep 25, 202417.6518.0017.4317.6217.4733,156,621
Sep 24, 202416.7317.5816.4017.4017.2536,555,189
Sep 23, 202416.8017.1016.5116.6216.4827,525,361
Sep 20, 202416.5116.9216.3016.9016.7529,942,244
Sep 19, 202416.9816.9916.2416.5816.4438,161,019
Sep 18, 202416.4216.9016.3016.6916.5546,874,356
Sep 13, 202415.6616.3915.6615.9615.8233,655,651
Sep 12, 202415.6015.9015.3815.7215.5829,165,500
Sep 11, 202415.2115.6915.0215.5015.3746,764,496
Sep 10, 202414.6915.3014.6515.0114.8840,896,691
Sep 9, 202414.4414.9814.2514.6914.5634,476,043
Sep 6, 202414.4514.5714.3314.4214.3024,090,251
Sep 5, 202415.0115.2114.2614.4314.3151,804,580
Sep 4, 202415.3915.5715.0615.2615.1321,021,430
Sep 3, 202415.4615.7115.3915.5015.3720,335,810
Sep 2, 202416.3916.3915.4615.4815.3533,882,651
Aug 30, 202416.0716.7415.9116.4216.2837,794,267
Aug 29, 202416.2516.4916.0116.0515.9124,746,875
Aug 28, 202416.4316.5016.1116.2516.1115,466,251
Aug 27, 202416.9517.0416.1816.4016.2635,043,660
Aug 26, 202417.7617.9816.7717.0016.8530,378,498
Aug 23, 202417.4018.1517.3517.6817.5334,656,841
Aug 22, 202417.3317.3516.9817.2717.1214,546,015
Aug 21, 202417.3617.5817.3017.3517.207,721,757
Aug 20, 202417.8617.8817.3517.4317.2811,960,571
Aug 19, 202417.8818.4017.7117.8017.6517,179,803
Aug 16, 202418.0318.0717.6617.8117.6617,920,007
Aug 15, 202418.0118.3517.8517.9517.7915,253,295
Aug 14, 202418.6918.6917.8518.1017.9420,338,657
Aug 13, 202418.6818.7418.1818.4418.2817,763,542
Aug 12, 202418.5818.7718.3018.6518.4912,990,241
Aug 9, 202419.0819.3018.3818.6518.4923,467,053
Aug 8, 202418.9019.3418.7019.0118.8512,819,894
Aug 7, 202419.0819.2418.8119.0418.8810,553,880
Aug 6, 202419.4219.4518.8819.1318.9612,540,645
Aug 5, 202419.6020.0519.1219.1418.9719,304,164
Aug 2, 202419.3020.3219.2519.7119.5423,581,640
Aug 1, 202419.8820.2319.4619.5219.3517,893,622
Jul 31, 202419.1019.9918.7619.8419.6724,853,640
Jul 30, 202419.1019.2018.6419.0318.8718,688,716
Jul 29, 202419.4419.6019.0519.1819.0113,514,168
Jul 26, 202419.0819.9019.0819.4919.3220,910,553
Jul 25, 202419.0019.4218.7619.1518.9819,014,000
Jul 24, 202419.1019.4018.9119.1518.9821,979,385
Jul 23, 202420.0520.0619.1519.1819.0134,800,495
Jul 22, 202419.5220.7719.4220.1619.9933,169,769
Jul 19, 202420.2020.2919.5719.6019.4333,823,654
Jul 18, 202420.0020.5019.7820.2520.0726,098,311
Jul 17, 202421.5021.7019.9720.1419.9751,576,559
Jul 16, 202422.8222.8820.6120.9020.7277,255,986
Jul 15, 202422.4923.1122.3822.9022.7014,041,067
Jul 12, 202423.6523.7522.7022.7222.5223,688,220
Jul 11, 202423.3023.8923.0323.6623.4621,977,289
Jul 10, 202423.0523.7822.5023.1022.9047,866,817
Jul 9, 202424.7724.7723.1623.9523.7442,221,337
Jul 8, 202425.0425.0424.4624.5824.3716,749,100
Jul 5, 202424.6024.6024.6024.6024.39-
Jul 4, 202424.5024.9524.4524.6024.3913,924,253
Jul 3, 202424.5524.9223.7524.6124.4023,125,868
Jul 2, 202425.0025.1524.5524.6224.4119,229,039
Jul 1, 202424.1325.1524.1325.0024.7825,323,880
Jun 28, 202423.5224.1823.4624.1323.9225,642,494
Jun 27, 202424.0924.2123.2823.4123.2125,277,627
Jun 26, 202423.7324.3122.9324.2524.0433,027,621
Jun 25, 202423.3024.3523.1523.7223.5151,002,113
Jun 24, 202422.2022.5822.0822.2522.0616,070,715
Jun 21, 202422.2822.6022.2222.4922.3013,705,011
Jun 20, 202422.3622.8322.2022.4022.2120,924,310
Jun 19, 202422.3522.5622.1822.3422.1516,848,007
Jun 18, 202422.3422.4522.0222.2722.0820,601,528
Jun 17, 202422.2222.5221.8022.3622.1737,551,659
Jun 14, 202422.7722.8022.1522.6222.4238,860,824
Jun 13, 202422.9223.2622.5722.7922.5923,460,839

Related Tickers

600328.SS CNSIG CHEM
7.28
+1.25%
 
600618.SS Shanghai Chlor-Alkali Chemical Co., Ltd.
9.48
+0.11%
 
603225.SS Xinfengming Group Co., Ltd.
10.70
-0.56%
 
603276.SS Jiangsu Hengxing New Material Technology Co.,Ltd.
17.20
-2.05%
 
600935.SS Anhui Hwasu Co.,Ltd.
2.3500
-1.67%
 
600273.SS JIAHUA ENERGY
8.41
-0.12%
 
605183.SS Quechen Silicon Chemical Co., Ltd.
17.04
-2.80%
 
600746.SS Jiangsu SOPO Chemical Co. Ltd.
8.05
-1.83%
 
600063.SS WANWEI HI-TECH
4.4800
-0.44%
 
601568.SS Shaanxi Beiyuan Chemical Industry Group Co., Ltd.
4.2000
+0.24%