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

Shanghai - Delayed Quote CNY

CHITIANHUA (600227.SS)

2.2300
+0.0700
+(3.24%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 20252.20002.25002.13002.23002.230039,675,500
Apr 30, 20252.11002.30002.10002.16002.160047,332,485
Apr 29, 20252.08002.11002.08002.09002.090019,416,900
Apr 28, 20252.15002.16002.07002.10002.100026,317,200
Apr 25, 20252.23002.23002.14002.15002.150043,330,512
Apr 24, 20252.24002.34002.18002.23002.230066,621,700
Apr 23, 20252.27002.30002.18002.19002.190079,651,366
Apr 22, 20252.05002.29002.04002.29002.290073,538,099
Apr 21, 20252.06002.08002.03002.08002.080014,902,562
Apr 18, 20252.09002.09002.02002.06002.060016,282,200
Apr 17, 20252.03002.10002.02002.07002.070018,540,154
Apr 16, 20252.14002.14002.03002.06002.060026,354,500
Apr 15, 20252.17002.18002.11002.14002.140024,722,500
Apr 14, 20252.07002.18002.06002.16002.160036,401,100
Apr 11, 20252.05002.09002.01002.05002.050023,324,500
Apr 10, 20252.05002.11002.03002.05002.050034,286,100
Apr 9, 20252.03002.04001.85002.02002.020046,480,301
Apr 8, 20251.99002.08001.96002.05002.050041,753,400
Apr 7, 20252.09002.16002.09002.09002.090034,667,300
Apr 3, 20252.31002.37002.29002.32002.320031,206,878
Apr 2, 20252.38002.38002.33002.34002.340034,470,401
Apr 1, 20252.32002.42002.30002.41002.410061,598,331
Mar 31, 20252.43002.44002.29002.33002.330064,857,008
Mar 28, 20252.47002.63002.37002.40002.4000124,020,958
Mar 27, 20252.30002.53002.30002.53002.530082,020,873
Mar 26, 20252.23002.35002.22002.30002.300039,992,411
Mar 25, 20252.17002.28002.15002.24002.240024,232,517
Mar 24, 20252.22002.22002.15002.18002.180018,907,400
Mar 21, 20252.24002.28002.21002.22002.220020,716,644
Mar 20, 20252.25002.28002.23002.25002.250017,718,500
Mar 19, 20252.26002.26002.23002.24002.240012,492,500
Mar 18, 20252.26002.28002.23002.26002.260019,576,700
Mar 17, 20252.22002.30002.22002.26002.260024,028,475
Mar 14, 20252.19002.22002.17002.22002.220017,580,848
Mar 13, 20252.24002.24002.17002.19002.190017,920,137
Mar 12, 20252.20002.24002.20002.22002.220022,859,881
Mar 11, 20252.18002.20002.16002.19002.190014,383,160
Mar 10, 20252.22002.23002.19002.20002.200013,301,574
Mar 7, 20252.23002.27002.18002.23002.230037,820,440
Mar 6, 20252.23002.24002.22002.23002.230020,172,805
Mar 5, 20252.28002.29002.22002.23002.230015,871,629
Mar 4, 20252.27002.28002.23002.27002.270013,259,437
Mar 3, 20252.27002.32002.23002.27002.270021,910,000
Feb 28, 20252.30002.32002.26002.27002.270019,840,900
Feb 27, 20252.34002.37002.29002.31002.310023,645,748
Feb 26, 20252.32002.39002.31002.34002.340027,438,800
Feb 25, 20252.34002.41002.31002.33002.330031,055,504
Feb 24, 20252.32002.45002.31002.37002.370053,668,360
Feb 21, 20252.30002.32002.25002.30002.300024,883,960
Feb 20, 20252.30002.33002.29002.32002.320020,699,298
Feb 19, 20252.30002.32002.27002.31002.310020,899,379
Feb 18, 20252.40002.40002.29002.29002.290034,602,675
Feb 17, 20252.35002.43002.35002.40002.400047,302,388
Feb 14, 20252.40002.43002.32002.33002.330048,403,200
Feb 13, 20252.29002.51002.27002.44002.440077,043,844
Feb 12, 20252.27002.29002.23002.28002.280023,896,556
Feb 11, 20252.36002.38002.26002.27002.270036,999,500
Feb 10, 20252.32002.37002.31002.37002.370024,515,114
Feb 7, 20252.26002.35002.25002.32002.320029,275,510
Feb 6, 20252.24002.28002.20002.27002.270020,973,401
Feb 5, 20252.23002.28002.21002.25002.250018,325,600
Jan 27, 20252.22002.27002.21002.22002.220017,857,400
Jan 24, 20252.18002.23002.15002.20002.200021,468,300
Jan 23, 20252.23002.29002.18002.19002.190022,080,200
Jan 22, 20252.24002.26002.19002.20002.200014,943,110
Jan 21, 20252.31002.33002.23002.24002.240019,572,000
Jan 20, 20252.31002.34002.23002.31002.310027,317,901
Jan 17, 20252.33002.35002.27002.33002.330019,044,200
Jan 16, 20252.32002.39002.31002.33002.330023,701,416
Jan 15, 20252.32002.33002.26002.31002.310022,376,400
Jan 14, 20252.19002.36002.19002.32002.320036,158,300
Jan 13, 20252.15002.22002.10002.18002.180026,462,100
Jan 10, 20252.27002.29002.16002.16002.160021,097,108
Jan 9, 20252.24002.30002.21002.26002.260021,605,830
Jan 8, 20252.26002.28002.18002.26002.260026,313,786
Jan 7, 20252.18002.26002.15002.25002.250030,270,908
Jan 6, 20252.22002.24002.14002.18002.180032,701,102
Jan 3, 20252.37002.39002.23002.25002.250034,874,258
Jan 2, 20252.40002.47002.34002.38002.380029,426,700
Dec 31, 20242.44002.47002.37002.42002.420022,336,620
Dec 30, 20242.52002.53002.41002.43002.430025,049,000
Dec 27, 20242.45002.57002.41002.52002.520033,015,578
Dec 26, 20242.42002.48002.41002.44002.440023,056,600
Dec 25, 20242.59002.59002.41002.44002.440042,422,800
Dec 24, 20242.58002.65002.42002.61002.610062,270,061
Dec 23, 20242.80002.83002.57002.57002.570070,902,260
Dec 20, 20242.73003.00002.73002.85002.850053,500,800
Dec 19, 20242.74002.84002.71002.75002.750043,187,700
Dec 18, 20242.77002.82002.73002.78002.780047,828,800
Dec 17, 20242.98002.99002.79002.81002.810083,325,710
Dec 16, 20243.00003.11002.91003.00003.0000105,811,175
Dec 13, 20243.16003.25002.97002.98002.9800161,139,739
Dec 12, 20243.22003.33003.12003.27003.2700264,949,782
Dec 11, 20242.75003.03002.72003.03003.0300106,176,750
Dec 10, 20242.92002.95002.73002.75002.750075,673,200
Dec 9, 20243.05003.05002.79002.82002.8200121,331,218
Dec 6, 20242.62002.88002.59002.88002.880090,963,290
Dec 5, 20242.53002.66002.51002.62002.620039,213,899
Dec 4, 20242.64002.64002.52002.54002.540039,486,800
Dec 3, 20242.60002.70002.53002.65002.650053,665,989
Dec 2, 20242.42002.60002.41002.58002.580057,022,693
Nov 29, 20242.42002.43002.36002.42002.420031,816,700
Nov 28, 20242.39002.48002.36002.42002.420031,955,572
Nov 27, 20242.38002.40002.31002.40002.400026,989,600
Nov 26, 20242.45002.45002.38002.40002.400022,787,000
Nov 25, 20242.36002.43002.30002.42002.420039,152,689
Nov 22, 20242.45002.50002.35002.36002.360044,312,018
Nov 21, 20242.55002.55002.45002.48002.480054,324,401
Nov 20, 20242.48002.63002.44002.56002.560062,329,512
Nov 19, 20242.34002.46002.25002.45002.450075,648,541
Nov 18, 20242.65002.66002.47002.47002.470058,921,830
Nov 15, 20242.90002.93002.74002.74002.7400131,741,156
Nov 14, 20242.76003.05002.65003.04003.0400178,805,871
Nov 13, 20242.54002.77002.53002.77002.7700128,996,598
Nov 12, 20242.41002.62002.39002.52002.520070,611,046
Nov 11, 20242.43002.47002.37002.42002.420040,746,356
Nov 8, 20242.44002.50002.38002.44002.440056,696,703
Nov 7, 20242.32002.47002.31002.44002.440061,456,240
Nov 6, 20242.30002.36002.24002.35002.350054,706,161
Nov 5, 20242.24002.34002.22002.30002.300045,747,287
Nov 4, 20242.22002.30002.18002.24002.240050,811,393
Nov 1, 20242.35002.55002.24002.25002.250090,250,832
Oct 31, 20242.30002.44002.26002.34002.3400111,665,364
Oct 30, 20242.06002.28002.03002.28002.280084,496,489
Oct 29, 20242.14002.17002.02002.07002.070049,452,600
Oct 28, 20241.99002.13001.99002.13002.130050,130,419
Oct 25, 20242.00002.01001.97002.00002.000031,878,317
Oct 24, 20241.93002.02001.91001.99001.990039,879,170
Oct 23, 20241.92001.97001.89001.94001.940033,653,300
Oct 22, 20241.84001.92001.82001.91001.910034,767,932
Oct 21, 20241.89001.90001.81001.84001.840033,673,201
Oct 18, 20241.84001.88001.82001.87001.870034,917,789
Oct 17, 20241.94001.95001.84001.85001.850033,221,100
Oct 16, 20241.90001.97001.90001.93001.930025,902,198
Oct 15, 20241.90001.99001.89001.93001.930034,269,684
Oct 14, 20241.91001.95001.86001.93001.930037,934,500
Oct 11, 20241.83002.00001.81001.92001.920060,039,168
Oct 10, 20241.85001.91001.77001.84001.840040,704,604
Oct 9, 20242.05002.11001.85001.86001.860064,561,732
Oct 8, 20242.14002.15001.93002.06002.060078,799,420
Sep 30, 20241.84001.96001.80001.95001.950071,056,800
Sep 27, 20241.74001.82001.72001.78001.780044,467,001
Sep 26, 20241.70001.75001.67001.73001.730043,640,506
Sep 25, 20241.66001.73001.66001.71001.710038,634,201
Sep 24, 20241.60001.67001.58001.66001.660032,131,195
Sep 23, 20241.64001.64001.58001.59001.590029,525,327
Sep 20, 20241.65001.66001.61001.64001.640027,529,300
Sep 19, 20241.64001.67001.59001.66001.660046,018,500
Sep 18, 20241.69001.71001.61001.65001.650052,787,400
Sep 13, 20241.66001.78001.64001.74001.740072,292,200
Sep 12, 20241.67001.83001.62001.72001.7200117,573,000
Sep 11, 20241.55001.69001.52001.69001.690057,113,460
Sep 10, 20241.60001.70001.51001.54001.540089,378,188
Sep 9, 20241.45001.57001.42001.57001.570046,189,948
Sep 6, 20241.47001.49001.42001.43001.430012,354,500
Sep 5, 20241.47001.51001.46001.48001.480010,945,700
Sep 4, 20241.52001.52001.48001.48001.480013,087,700
Sep 3, 20241.50001.55001.49001.52001.520015,274,100
Sep 2, 20241.51001.58001.50001.51001.510018,376,152
Aug 30, 20241.45001.51001.44001.49001.490015,578,500
Aug 29, 20241.41001.46001.40001.45001.450010,936,900
Aug 28, 20241.40001.43001.38001.41001.41009,166,600
Aug 27, 20241.42001.44001.40001.41001.41009,998,900
Aug 26, 20241.37001.43001.37001.42001.420011,022,501
Aug 23, 20241.41001.42001.37001.39001.390014,400,700
Aug 22, 20241.41001.45001.40001.41001.410011,871,352
Aug 21, 20241.48001.49001.42001.42001.420013,395,900
Aug 20, 20241.49001.51001.45001.46001.460014,433,801
Aug 19, 20241.50001.50001.47001.50001.500011,922,000
Aug 16, 20241.53001.55001.49001.51001.510016,688,200
Aug 15, 20241.50001.56001.48001.55001.550028,166,101
Aug 14, 20241.53001.54001.49001.51001.510018,684,701
Aug 13, 20241.52001.54001.48001.54001.540025,934,798
Aug 12, 20241.54001.60001.49001.53001.530036,691,400
Aug 9, 20241.57001.66001.53001.54001.540067,497,474
Aug 8, 20241.43001.58001.43001.58001.580035,613,825
Aug 7, 20241.47001.48001.44001.44001.440013,641,200
Aug 6, 20241.44001.47001.42001.47001.470023,237,100
Aug 5, 20241.49001.55001.42001.42001.420034,181,236
Aug 2, 20241.48001.56001.45001.51001.510034,870,896
Aug 1, 20241.45001.49001.44001.49001.490024,392,668
Jul 31, 20241.44001.48001.41001.47001.470032,652,546
Jul 30, 20241.37001.48001.36001.46001.460041,884,678
Jul 29, 20241.36001.36001.32001.36001.36008,199,700
Jul 26, 20241.32001.36001.31001.34001.340011,647,678
Jul 25, 20241.32001.35001.28001.32001.320013,327,800
Jul 24, 20241.38001.39001.33001.34001.340021,988,548
Jul 23, 20241.35001.48001.34001.40001.400038,950,168
Jul 22, 20241.33001.36001.32001.35001.350011,487,700
Jul 19, 20241.34001.35001.32001.34001.340013,490,730
Jul 18, 20241.32001.37001.30001.35001.350021,675,928
Jul 17, 20241.39001.40001.32001.34001.340024,499,735
Jul 16, 20241.40001.42001.36001.38001.380023,088,834
Jul 15, 20241.44001.45001.38001.42001.420031,108,200
Jul 12, 20241.39001.52001.38001.46001.460050,608,510
Jul 11, 20241.37001.43001.37001.40001.400045,528,800
Jul 10, 20241.43001.45001.34001.37001.370059,955,800
Jul 9, 20241.45001.55001.42001.47001.470094,524,622
Jul 8, 20241.27001.42001.23001.42001.420065,272,186
Jul 5, 20241.24001.24001.24001.24001.2400-
Jul 4, 20241.35001.36001.22001.24001.240064,299,620
Jul 3, 20241.28001.36001.24001.36001.360039,300,076
Jul 2, 20241.11001.24001.10001.24001.240040,596,446
Jul 1, 20241.16001.17001.04001.13001.130054,220,604
Jun 28, 20241.23001.24001.14001.16001.160027,364,338
Jun 27, 20241.24001.27001.21001.22001.220015,732,400
Jun 26, 20241.26001.26001.15001.25001.250027,380,856
Jun 25, 20241.26001.28001.25001.27001.270020,303,047
Jun 24, 20241.33001.33001.21001.23001.230028,533,622
Jun 21, 20241.35001.37001.33001.33001.330013,320,300
Jun 20, 20241.38001.39001.34001.36001.360010,586,100
Jun 19, 20241.41001.42001.38001.38001.38008,146,968
Jun 18, 20241.35001.42001.33001.41001.410015,255,348
Jun 17, 20241.36001.38001.34001.35001.350010,940,701
Jun 14, 20241.38001.39001.33001.36001.360015,861,000
Jun 13, 20241.44001.45001.36001.38001.380017,255,300
Jun 12, 20241.43001.45001.41001.44001.440013,943,102
Jun 11, 20241.50001.51001.41001.42001.420017,389,950
Jun 7, 20241.39001.48001.39001.47001.470022,454,793
Jun 6, 20241.48001.51001.33001.38001.380038,259,000
Jun 5, 20241.53001.53001.47001.48001.480013,216,996
Jun 4, 20241.48001.54001.48001.52001.520019,951,838
Jun 3, 20241.60001.61001.53001.55001.550030,584,823
May 31, 20241.64001.64001.60001.61001.610016,061,037
May 30, 20241.68001.70001.64001.65001.650019,017,310
May 29, 20241.69001.72001.66001.67001.670014,391,244
May 28, 20241.73001.74001.69001.70001.700011,633,000
May 27, 20241.72001.74001.70001.73001.730012,339,800
May 24, 20241.77001.77001.71001.72001.720011,943,200
May 23, 20241.81001.82001.74001.76001.760017,547,000
May 22, 20241.83001.86001.81001.81001.810012,207,000
May 21, 20241.87001.87001.82001.82001.820015,108,292
May 20, 20241.85001.91001.84001.86001.860017,968,300
May 17, 20241.83001.86001.81001.86001.860020,379,000
May 16, 20241.84001.87001.82001.83001.830019,820,700
May 15, 20241.83001.86001.80001.83001.830018,765,815
May 14, 20241.89001.90001.83001.84001.840028,066,410
May 13, 20241.93001.95001.85001.90001.900038,075,892
May 10, 20242.05002.09001.93001.95001.950075,274,810
May 9, 20242.23002.33002.04002.14002.1400107,757,644
May 8, 20242.12002.12002.12002.12002.120021,203,779
May 7, 20241.86001.94001.83001.93001.930023,324,688
May 6, 20241.85001.89001.79001.86001.860023,942,402