Shanghai - Delayed Quote CNY

SH CONS (600170.SS)

2.4100
+0.0300
+(1.26%)
At close: June 6 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20252.39002.41002.38002.41002.410098,803,283
Jun 5, 20252.39002.39002.37002.38002.380053,517,268
Jun 4, 20252.39002.39002.37002.39002.390047,182,026
Jun 3, 20252.37002.39002.37002.38002.380056,519,570
May 30, 20252.38002.39002.37002.38002.380061,799,665
May 29, 20252.37002.39002.36002.38002.380058,218,239
May 28, 20252.37002.38002.36002.36002.360034,629,163
May 27, 20252.38002.38002.36002.37002.370046,814,505
May 26, 20252.36002.38002.35002.37002.370051,334,527
May 23, 20252.38002.39002.36002.36002.360069,419,536
May 22, 20252.40002.41002.38002.38002.380074,934,496
May 21, 20252.41002.41002.39002.40002.400058,087,955
May 20, 20252.40002.41002.39002.41002.410058,837,352
May 19, 20252.39002.41002.38002.40002.400075,661,968
May 16, 20252.41002.42002.39002.40002.400088,360,141
May 15, 20252.43002.43002.40002.40002.400076,569,086
May 14, 20252.41002.43002.40002.43002.4300108,459,863
May 13, 20252.43002.43002.40002.41002.410098,798,689
May 12, 20252.41002.42002.40002.42002.4200122,143,483
May 9, 20252.43002.43002.40002.41002.4100123,380,927
May 8, 20252.43002.44002.41002.42002.4200131,235,961
May 7, 20252.44002.47002.42002.44002.4400178,840,153
May 6, 20252.43002.44002.40002.43002.4300192,030,507
Apr 30, 20252.50002.51002.40002.41002.4100372,774,858
Apr 29, 20252.59002.59002.55002.57002.5700101,321,857
Apr 28, 20252.63002.63002.58002.58002.5800105,500,589
Apr 25, 20252.62002.64002.61002.63002.630099,619,570
Apr 24, 20252.62002.65002.60002.62002.6200115,223,756
Apr 23, 20252.66002.68002.62002.62002.6200136,474,109
Apr 22, 20252.64002.69002.63002.67002.6700155,765,310
Apr 21, 20252.64002.66002.61002.65002.6500174,294,435
Apr 18, 20252.59002.65002.57002.65002.6500180,154,623
Apr 17, 20252.56002.65002.54002.59002.5900215,824,029
Apr 16, 20252.53002.57002.51002.54002.5400171,120,660
Apr 15, 20252.54002.55002.51002.52002.5200118,156,902
Apr 14, 20252.52002.56002.52002.55002.5500126,783,330
Apr 11, 20252.52002.54002.50002.52002.5200129,766,806
Apr 10, 20252.53002.55002.50002.53002.5300187,313,635
Apr 9, 20252.44002.52002.35002.52002.5200247,477,936
Apr 8, 20252.44002.49002.44002.46002.4600221,084,087
Apr 7, 20252.60002.62002.40002.43002.4300321,042,053
Apr 3, 20252.60002.68002.60002.67002.6700190,821,243
Apr 2, 20252.65002.66002.60002.63002.6300210,323,473
Apr 1, 20252.56002.73002.55002.67002.6700386,635,114
Mar 31, 20252.52002.57002.52002.55002.5500203,966,229
Mar 28, 20252.53002.54002.49002.50002.500094,423,536
Mar 27, 20252.55002.55002.52002.53002.530080,826,322
Mar 26, 20252.55002.56002.53002.55002.550068,455,258
Mar 25, 20252.52002.57002.51002.56002.5600111,473,200
Mar 24, 20252.55002.56002.50002.53002.5300126,546,478
Mar 21, 20252.53002.58002.52002.54002.5400149,259,384
Mar 20, 20252.53002.54002.52002.53002.530075,519,193
Mar 19, 20252.54002.56002.52002.53002.530074,087,341
Mar 18, 20252.57002.58002.54002.54002.5400104,806,951
Mar 17, 20252.56002.62002.56002.57002.5700189,916,382
Mar 14, 20252.52002.56002.50002.55002.5500197,316,641
Mar 13, 20252.50002.55002.49002.52002.5200182,728,179
Mar 12, 20252.49002.50002.47002.49002.490094,482,340
Mar 11, 20252.47002.49002.46002.49002.490082,126,794
Mar 10, 20252.49002.50002.47002.48002.480079,444,186
Mar 7, 20252.50002.50002.48002.48002.480073,098,555
Mar 6, 20252.49002.51002.48002.51002.510094,145,230
Mar 5, 20252.51002.51002.47002.49002.490088,671,519
Mar 4, 20252.51002.51002.48002.50002.500080,232,615
Mar 3, 20252.52002.54002.50002.51002.5100112,053,726
Feb 28, 20252.53002.55002.51002.51002.5100109,431,392
Feb 27, 20252.57002.57002.51002.53002.5300123,116,242
Feb 26, 20252.52002.58002.52002.57002.5700149,387,132
Feb 25, 20252.53002.57002.50002.52002.5200149,698,255
Feb 24, 20252.48002.60002.47002.53002.5300231,556,457
Feb 21, 20252.48002.49002.46002.47002.470091,316,981
Feb 20, 20252.51002.51002.47002.47002.4700100,988,098
Feb 19, 20252.53002.53002.50002.51002.5100101,241,611
Feb 18, 20252.57002.58002.51002.52002.5200120,061,799
Feb 17, 20252.51002.59002.51002.56002.5600177,769,402
Feb 14, 20252.55002.56002.49002.50002.5000151,116,014
Feb 13, 20252.56002.60002.55002.58002.5800123,153,253
Feb 12, 20252.54002.56002.52002.55002.550084,661,935
Feb 11, 20252.57002.58002.53002.55002.550080,232,215
Feb 10, 20252.56002.61002.55002.57002.5700120,765,485
Feb 7, 20252.51002.57002.49002.56002.5600148,881,430
Feb 6, 20252.50002.51002.47002.51002.510099,774,432
Feb 5, 20252.51002.52002.48002.50002.500087,756,629
Jan 27, 20252.48002.54002.47002.49002.4900108,843,522
Jan 24, 20252.46002.49002.44002.47002.470078,957,062
Jan 23, 20252.46002.51002.45002.46002.460084,354,263
Jan 22, 20252.47002.47002.43002.44002.440058,041,638
Jan 21, 20252.50002.51002.46002.46002.460072,824,896
Jan 20, 20252.50002.53002.48002.48002.480079,534,166
Jan 17, 20252.48002.50002.45002.47002.470069,201,892
Jan 16, 20252.49002.53002.47002.49002.490079,581,518
Jan 15, 20252.50002.50002.45002.48002.480093,072,962
Jan 14, 20252.44002.52002.44002.50002.5000106,389,290
Jan 13, 20252.42002.44002.39002.43002.430068,774,508
Jan 10, 20252.49002.50002.43002.43002.430072,864,696
Jan 9, 20252.48002.50002.47002.48002.480068,437,676
Jan 8, 20252.53002.53002.45002.50002.5000104,962,898
Jan 7, 20252.52002.54002.48002.53002.5300101,779,245
Jan 6, 20252.50002.53002.48002.53002.5300110,814,723
Jan 3, 20252.56002.57002.49002.50002.5000134,792,163
Jan 2, 20252.66002.68002.53002.55002.5500169,132,123
Dec 31, 20242.72002.74002.64002.65002.6500145,404,611
Dec 30, 20242.73002.74002.70002.72002.720085,362,896
Dec 27, 20242.69002.75002.68002.73002.7300127,611,695
Dec 26, 20242.71002.72002.66002.69002.6900112,273,817
Dec 25, 20242.75002.75002.69002.71002.710091,292,358
Dec 24, 20242.71002.75002.69002.74002.7400121,255,307
Dec 23, 20242.72002.77002.70002.70002.7000149,076,010
Dec 20, 20242.76002.77002.72002.73002.7300130,770,533
Dec 19, 20242.75002.78002.72002.77002.7700135,558,973
Dec 18, 20242.78002.86002.76002.77002.7700198,800,757
Dec 17, 20242.79002.80002.74002.75002.7500142,540,001
Dec 16, 20242.79002.84002.78002.79002.7900166,178,143
Dec 13, 20242.90002.90002.79002.80002.8000285,302,876
Dec 12, 20242.95002.95002.86002.89002.8900335,977,751
Dec 11, 20242.82003.07002.82002.96002.9600527,899,756
Dec 10, 20242.95002.97002.80002.81002.8100286,008,704
Dec 9, 20242.85002.93002.81002.84002.8400340,489,941
Dec 6, 20242.68002.90002.67002.83002.8300464,695,502
Dec 5, 20242.65002.67002.62002.67002.6700131,542,965
Dec 4, 20242.70002.71002.65002.66002.6600138,930,941
Dec 3, 20242.71002.72002.67002.70002.7000156,625,320
Dec 2, 20242.63002.71002.61002.70002.7000225,882,908
Nov 29, 20242.61002.63002.57002.61002.6100158,401,958
Nov 28, 20242.58002.64002.56002.60002.6000162,454,659
Nov 27, 20242.56002.59002.51002.59002.5900175,512,213
Nov 26, 20242.59002.59002.55002.56002.5600120,656,256
Nov 25, 20242.60002.63002.54002.57002.5700198,220,782
Nov 22, 20242.67002.72002.60002.60002.6000277,926,357
Nov 21, 20242.72002.74002.65002.68002.6800301,190,300
Nov 20, 20242.73002.79002.69002.74002.7400404,772,061
Nov 19, 20242.83002.90002.67002.73002.7300670,869,264
Nov 18, 20242.62002.83002.62002.83002.8300632,627,716
Nov 15, 20242.62002.66002.57002.57002.5700152,998,692
Nov 14, 20242.72002.74002.63002.63002.6300197,831,656
Nov 13, 20242.63002.78002.62002.71002.7100298,689,398
Nov 12, 20242.70002.71002.61002.64002.6400226,015,808
Nov 11, 20242.72002.83002.69002.71002.7100289,060,644
Nov 8, 20242.82002.85002.71002.73002.7300336,656,280
Nov 7, 20242.73002.82002.67002.79002.7900398,913,446
Nov 6, 20242.65002.76002.56002.72002.7200446,019,912
Nov 5, 20242.57002.63002.55002.61002.6100307,986,933
Nov 4, 20242.51002.52002.47002.51002.5100133,390,817
Nov 1, 20242.51002.54002.46002.51002.5100174,309,560
Oct 31, 20242.46002.52002.46002.51002.5100179,686,988
Oct 30, 20242.42002.50002.41002.47002.4700163,784,486
Oct 29, 20242.49002.50002.40002.41002.4100152,382,588
Oct 28, 20242.36002.49002.36002.47002.4700245,226,704
Oct 25, 20242.33002.37002.33002.36002.3600103,067,603
Oct 24, 20242.35002.36002.32002.34002.340083,611,268
Oct 23, 20242.33002.37002.32002.35002.3500129,865,839
Oct 22, 20242.30002.34002.29002.33002.3300111,861,594
Oct 21, 20242.32002.33002.29002.30002.3000114,850,579
Oct 18, 20242.29002.35002.25002.32002.3200150,521,935
Oct 17, 20242.35002.36002.28002.28002.2800137,553,188
Oct 16, 20242.29002.37002.28002.34002.3400164,449,735
Oct 15, 20242.33002.37002.29002.29002.2900151,711,747
Oct 14, 20242.32002.36002.29002.35002.3500187,657,531
Oct 11, 20242.34002.35002.24002.27002.2700192,495,247
Oct 10, 20242.31002.44002.26002.36002.3600307,887,056
Oct 9, 20242.44002.45002.26002.27002.2700322,520,330
Oct 8, 20242.70002.70002.43002.49002.4900507,501,904
Sep 30, 20242.31002.45002.29002.45002.4500404,233,181
Sep 27, 20242.20002.24002.18002.23002.2300111,091,886
Sep 26, 20242.08002.17002.06002.17002.1700152,546,059
Sep 25, 20242.04002.14002.04002.08002.0800151,446,542
Sep 24, 20241.95002.02001.95002.02002.0200112,453,547
Sep 23, 20241.95001.96001.93001.95001.950042,815,903
Sep 20, 20241.95001.96001.93001.94001.940049,442,491
Sep 19, 20241.93001.97001.92001.96001.960085,881,283
Sep 18, 20241.93001.93001.89001.93001.930081,033,078
Sep 13, 20241.92001.94001.90001.93001.9300102,052,796
Sep 12, 20241.89001.92001.89001.91001.910071,364,919
Sep 11, 20241.93001.94001.88001.89001.890083,214,813
Sep 10, 20241.93001.94001.91001.94001.940060,592,644
Sep 9, 20241.93001.95001.91001.93001.930067,257,237
Sep 6, 20241.95001.97001.93001.94001.940061,507,892
Sep 5, 20241.93001.96001.93001.95001.950052,740,941
Sep 4, 20241.96001.97001.93001.93001.930072,908,019
Sep 3, 20241.98001.98001.95001.96001.960075,848,686
Sep 2, 20241.99002.01001.97001.98001.9800105,099,839
Aug 30, 20241.97002.03001.96001.98001.9800189,474,575
Aug 29, 20242.04002.05001.94001.96001.9600174,540,897
Aug 28, 20242.06002.06002.04002.04002.040061,327,844
Aug 27, 20242.08002.08002.05002.06002.060056,426,432
Aug 26, 20242.06002.11002.06002.07002.070094,359,129
Aug 23, 20242.09002.10002.05002.06002.060097,815,605
Aug 22, 20242.10002.12002.09002.09002.090066,977,332
Aug 21, 20242.13002.13002.10002.11002.110046,744,802
Aug 20, 20242.15002.17002.13002.13002.130067,159,969
Aug 19, 20242.16002.18002.15002.15002.150065,354,314
Aug 16, 20242.21002.22002.16002.17002.170071,290,644
Aug 15, 20242.19002.22002.18002.21002.210054,200,557
Aug 14, 20242.21002.24002.19002.19002.190067,419,678
Aug 13, 20242.20002.22002.18002.21002.210076,998,583
Aug 12, 20242.25002.26002.19002.20002.200081,974,285
Aug 9, 20242.27002.29002.24002.26002.260080,349,239
Aug 8, 20242.26002.28002.25002.27002.270069,649,016
Aug 7, 20242.28002.29002.25002.26002.260056,327,494
Aug 6, 20242.29002.33002.25002.28002.280078,959,206
Aug 5, 20242.31002.35002.29002.29002.290089,930,764
Aug 2, 20242.34002.35002.31002.31002.310079,880,502
Aug 1, 20242.35002.37002.34002.35002.350091,429,007
Jul 31, 20242.37002.39002.33002.34002.3400120,953,332
Jul 30, 20242.30002.38002.29002.37002.3700121,592,750
Jul 29, 20242.30002.33002.28002.31002.310072,932,835
Jul 26, 20242.29002.30002.27002.30002.300091,799,567
Jul 25, 20242.26002.30002.25002.29002.290085,633,601
Jul 24, 20242.22002.27002.21002.25002.250086,025,828
Jul 23, 20242.20002.24002.19002.21002.210076,135,371
Jul 22, 20242.18002.20002.17002.19002.190037,461,241
Jul 19, 20242.19002.20002.17002.18002.180042,961,596
Jul 18, 20242.18002.20002.17002.19002.190036,470,604
Jul 17, 20242.16002.19002.16002.18002.180041,270,546
Jul 16, 20242.18002.18002.16002.16002.160025,102,507
Jul 15, 20242.17002.18002.15002.17002.170039,958,305
Jul 12, 20242.15002.18002.14002.17002.170043,711,178
Jul 11, 20242.13002.15002.12002.15002.150037,319,097
Jul 10, 20242.11002.12002.10002.11002.110027,906,190
Jul 9, 20242.10002.12002.07002.11002.110044,953,718
Jul 8, 20242.15002.16002.09002.09002.090063,792,365
Jul 5, 20242.16002.16002.16002.16002.1600-
Jul 4, 20242.19002.20002.15002.16002.160053,151,400
Jul 3, 20242.18002.20002.17002.18002.180038,740,096
Jul 2, 20242.18002.19002.17002.18002.180037,357,127
Jul 1, 20242.16002.19002.14002.17002.170054,071,856
Jun 28, 20242.15002.18002.15002.15002.150044,211,982
Jun 27, 20242.18002.18002.15002.16002.160039,281,254
Jun 26, 20242.15002.18002.13002.18002.180046,482,454
Jun 25, 20242.14002.16002.12002.16002.160050,319,630
Jun 24, 20242.16002.17002.12002.14002.140049,657,813
Jun 21, 2024 0.06 Dividend
Jun 21, 20242.17002.19002.16002.17002.170047,176,278
Jun 20, 20242.23002.24002.20002.22002.160052,038,342
Jun 19, 20242.24002.25002.23002.24002.179527,743,069
Jun 18, 20242.23002.25002.22002.24002.179540,715,688
Jun 17, 20242.24002.25002.22002.22002.160047,646,040
Jun 14, 20242.22002.26002.21002.24002.179589,728,821
Jun 13, 20242.24002.25002.20002.22002.160060,675,232
Jun 12, 20242.24002.25002.23002.24002.179535,642,160
Jun 11, 20242.28002.28002.24002.25002.189265,617,661
Jun 7, 20242.26002.29002.25002.28002.218452,161,667
Jun 6, 20242.29002.30002.25002.26002.198969,569,239

Related Tickers

600820.SS Shanghai Tunnel Engineering Co., Ltd.
6.10
+0.49%
 
603778.SS Guosheng Shian Technology Co., Ltd.
3.2600
+0.62%
 
1721.T COMSYS Holdings Corporation
3,284.00
+1.17%
 
300597.SZ Jilin Jlu Communication Design Institute Co.,Ltd.
9.14
+1.33%
 
603698.SS Changzheng Engineering Technology Co.,Ltd
17.49
+0.63%
 
603316.SS Chengbang Eco-Environment Co.,Ltd.
7.06
+3.52%
 
603018.SS China Design Group Co., Ltd.
8.08
+5.21%
 
1835.T Totetsu Kogyo Co., Ltd.
3,600.00
+0.42%
 
600133.SS EAST LAKE HIGH TECH
9.54
+2.80%
 
002856.SZ MAGIC
11.88
-0.83%