Shanghai - Delayed Quote CNY

CNSIG CHEM (600328.SS)

7.15
-0.01
(-0.14%)
At close: June 6 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20257.167.207.137.157.155,624,132
Jun 5, 20257.127.237.097.167.1611,526,415
Jun 4, 20257.097.127.077.127.127,920,836
Jun 3, 20257.087.107.057.087.085,372,611
May 30, 20257.087.097.067.087.084,752,164
May 29, 20257.067.127.057.107.107,939,962
May 28, 20257.117.137.067.077.074,250,240
May 27, 20257.057.127.027.117.117,193,206
May 26, 20257.067.077.017.047.045,046,080
May 23, 20257.097.107.037.067.067,245,275
May 22, 20257.147.147.057.087.087,730,940
May 21, 20257.157.177.147.157.156,452,707
May 20, 20257.147.167.117.147.146,099,160
May 19, 20257.117.157.077.147.147,873,865
May 16, 20257.067.237.067.117.1111,054,104
May 15, 20257.127.187.067.077.077,569,510
May 14, 20257.057.147.047.127.128,559,260
May 13, 2025 0.1234 Dividend
May 13, 20257.097.107.037.087.0811,873,694
May 12, 20257.147.177.117.157.037,881,246
May 9, 20257.167.177.107.127.007,180,450
May 8, 20257.167.177.117.157.037,809,884
May 7, 20257.127.187.107.177.0512,970,695
May 6, 20257.037.087.037.086.968,044,076
Apr 30, 20257.067.087.017.016.899,082,950
Apr 29, 20257.057.096.997.066.949,140,519
Apr 28, 20257.197.217.127.137.016,794,440
Apr 25, 20257.177.217.157.187.066,408,565
Apr 24, 20257.187.237.157.167.047,821,570
Apr 23, 20257.257.257.187.207.089,793,930
Apr 22, 20257.117.347.107.217.0917,742,526
Apr 21, 20257.047.087.027.076.956,061,231
Apr 18, 20257.067.087.027.046.925,900,670
Apr 17, 20257.067.137.047.086.966,976,870
Apr 16, 20257.077.116.987.096.9710,902,961
Apr 15, 20257.107.127.067.106.987,972,443
Apr 14, 20257.117.147.087.127.009,475,492
Apr 11, 20257.097.137.057.086.969,952,230
Apr 10, 20257.107.167.057.106.9816,521,280
Apr 9, 20256.977.096.827.056.9318,949,762
Apr 8, 20256.777.066.777.056.9326,324,316
Apr 7, 20257.227.296.716.726.6037,091,387
Apr 3, 20257.397.467.357.457.3213,191,773
Apr 2, 20257.427.467.407.427.299,321,310
Apr 1, 20257.407.457.377.447.3113,436,890
Mar 31, 20257.487.487.347.377.2419,660,180
Mar 28, 20257.757.787.487.497.3634,098,273
Mar 27, 20257.837.937.797.807.6727,218,828
Mar 26, 20257.877.977.817.887.7429,967,330
Mar 25, 20257.637.927.617.927.7847,631,449
Mar 24, 20257.597.647.517.637.5016,598,994
Mar 21, 20257.607.707.567.627.4916,424,424
Mar 20, 20257.587.657.587.617.4810,102,140
Mar 19, 20257.637.647.577.597.4611,756,200
Mar 18, 20257.727.747.617.657.5214,505,000
Mar 17, 20257.667.697.647.687.5514,066,807
Mar 14, 20257.587.657.577.647.5118,728,209
Mar 13, 20257.557.587.507.587.4514,229,021
Mar 12, 20257.587.617.537.547.4111,963,879
Mar 11, 20257.457.587.407.587.4518,409,064
Mar 10, 20257.487.507.447.487.3511,148,231
Mar 7, 20257.467.527.447.477.3414,634,725
Mar 6, 20257.477.497.437.477.3416,973,589
Mar 5, 20257.527.537.427.467.3312,065,145
Mar 4, 20257.577.597.477.517.3817,650,438
Mar 3, 20257.557.667.557.607.4720,049,003
Feb 28, 20257.527.617.507.537.4024,903,593
Feb 27, 20257.507.537.437.527.3917,177,260
Feb 26, 20257.397.487.387.487.3520,539,490
Feb 25, 20257.387.467.337.357.2216,608,776
Feb 24, 20257.357.437.357.397.2614,848,861
Feb 21, 20257.387.407.317.357.2212,780,470
Feb 20, 20257.387.417.337.387.2512,074,737
Feb 19, 20257.367.397.337.387.2510,282,034
Feb 18, 20257.427.457.337.367.2314,338,003
Feb 17, 20257.487.497.407.437.3014,394,800
Feb 14, 20257.507.547.447.467.3312,999,739
Feb 13, 20257.517.597.517.517.3817,903,909
Feb 12, 20257.507.567.457.527.3913,997,545
Feb 11, 20257.507.527.427.517.3812,548,000
Feb 10, 20257.507.577.477.507.3713,960,051
Feb 7, 20257.457.567.427.527.3917,289,178
Feb 6, 20257.387.477.347.467.3311,560,010
Feb 5, 20257.557.587.357.397.2616,618,035
Jan 27, 20257.467.617.467.527.3912,396,489
Jan 24, 20257.387.477.377.477.349,410,630
Jan 23, 20257.397.487.387.387.2511,870,600
Jan 22, 20257.407.407.277.347.2113,403,296
Jan 21, 20257.537.577.397.427.2911,639,710
Jan 20, 20257.497.577.487.527.3912,166,266
Jan 17, 20257.457.567.257.497.3622,911,545
Jan 16, 20257.547.657.507.577.4413,608,223
Jan 15, 20257.607.607.507.527.3912,208,640
Jan 14, 20257.467.637.457.617.4818,438,551
Jan 13, 20257.417.487.377.477.349,676,195
Jan 10, 20257.537.587.417.417.2812,139,083
Jan 9, 20257.687.687.507.537.4014,685,297
Jan 8, 20257.817.817.557.687.5516,573,981
Jan 7, 20257.988.017.727.827.6921,604,136
Jan 6, 20257.888.117.838.007.8621,632,050
Jan 3, 20257.898.127.857.897.7523,318,075
Jan 2, 20257.928.127.837.867.7225,875,438
Dec 31, 20248.128.147.827.877.7324,962,923
Dec 30, 20248.148.168.088.127.9810,805,249
Dec 27, 20248.198.218.128.168.0211,245,000
Dec 26, 20248.188.228.168.178.038,395,960
Dec 25, 20248.188.198.118.178.039,293,518
Dec 24, 20248.028.188.028.178.0312,351,384
Dec 23, 20248.098.178.028.047.9013,833,930
Dec 20, 20248.198.198.078.117.979,227,844
Dec 19, 20248.158.188.028.168.0213,772,079
Dec 18, 20248.198.308.178.198.0513,057,870
Dec 17, 20248.278.298.128.158.0115,123,959
Dec 16, 20248.268.358.238.278.1313,707,092
Dec 13, 20248.478.478.288.298.1523,890,479
Dec 12, 20248.468.538.388.508.3519,532,916
Dec 11, 20248.398.548.358.468.3121,077,523
Dec 10, 20248.598.618.368.388.2424,371,210
Dec 9, 20248.418.508.328.378.2322,700,490
Dec 6, 20248.188.348.178.328.1817,848,503
Dec 5, 20248.218.238.158.208.069,800,717
Dec 4, 20248.318.328.178.218.0713,501,950
Dec 3, 20248.338.368.258.348.2013,503,506
Dec 2, 20248.288.378.258.338.1917,328,500
Nov 29, 20248.148.338.098.288.1420,155,761
Nov 28, 20248.128.208.118.148.0014,477,456
Nov 27, 20248.088.177.888.168.0220,066,690
Nov 26, 20248.158.198.108.127.9811,062,268
Nov 25, 20248.118.278.068.158.0115,779,839
Nov 22, 20248.468.498.098.117.9723,409,846
Nov 21, 20248.508.598.388.458.3017,142,196
Nov 20, 20248.408.528.368.488.3321,481,182
Nov 19, 20248.368.418.248.418.2619,621,443
Nov 18, 20248.348.528.288.338.1924,650,293
Nov 15, 20248.408.538.278.298.1520,695,991
Nov 14, 20248.618.748.408.448.2926,231,841
Nov 13, 20248.588.728.548.648.4920,296,914
Nov 12, 20248.718.858.538.618.4634,100,428
Nov 11, 20248.598.738.538.728.5729,634,411
Nov 8, 20248.928.928.608.698.5436,232,552
Nov 7, 20248.488.808.418.808.6541,192,197
Nov 6, 20248.488.588.398.488.3334,870,374
Nov 5, 20248.348.488.308.488.3333,797,240
Nov 4, 20248.438.448.258.348.2028,954,768
Nov 1, 20248.408.618.318.418.2635,788,924
Oct 31, 20248.378.508.328.458.3035,843,348
Oct 30, 20248.588.628.258.398.2547,197,825
Oct 29, 20248.998.998.658.738.5838,510,430
Oct 28, 20248.469.198.458.998.8371,655,562
Oct 25, 20248.098.508.098.468.3146,077,841
Oct 24, 20248.158.168.008.087.9418,995,500
Oct 23, 20248.068.218.038.198.0529,748,445
Oct 22, 20247.988.057.938.047.9024,836,708
Oct 21, 20248.058.247.878.007.8641,215,333
Oct 18, 20247.878.087.777.987.8430,247,742
Oct 17, 20248.098.157.877.897.7517,626,693
Oct 16, 20248.018.177.978.087.9411,831,694
Oct 15, 20248.258.268.068.067.9219,650,401
Oct 14, 20248.188.308.078.278.1319,936,082
Oct 11, 20248.388.418.018.117.9723,601,543
Oct 10, 20248.228.708.128.398.2531,723,317
Oct 9, 20248.708.718.158.158.0142,682,481
Oct 8, 20249.579.578.608.938.7868,238,559
Sep 30, 20248.348.818.258.708.5559,949,121
Sep 27, 20248.008.187.998.117.9721,802,512
Sep 26, 20247.607.947.597.927.7826,650,801
Sep 25, 20247.517.917.517.647.5130,514,903
Sep 24, 20247.047.397.047.397.2618,328,620
Sep 23, 20247.057.076.976.996.875,405,050
Sep 20, 20247.137.137.007.056.936,699,864
Sep 19, 20246.937.156.907.116.998,200,570
Sep 18, 20247.007.036.796.906.789,675,758
Sep 13, 20247.107.127.027.056.935,329,791
Sep 12, 20247.117.197.077.086.965,968,610
Sep 11, 20247.157.207.087.127.006,207,070
Sep 10, 20247.297.337.077.177.0511,938,940
Sep 9, 20247.307.357.267.317.185,876,900
Sep 6, 20247.417.427.317.347.217,241,870
Sep 5, 20247.487.537.387.427.2910,534,832
Sep 4, 20247.427.577.387.487.3510,427,260
Sep 3, 20247.327.457.327.447.3111,430,120
Sep 2, 20247.337.447.237.367.2313,171,330
Aug 30, 20247.347.477.207.337.2021,049,346
Aug 29, 20247.357.447.307.347.2110,542,766
Aug 28, 20247.317.437.317.357.228,043,414
Aug 27, 20247.327.397.257.347.219,742,136
Aug 26, 20247.407.517.227.307.1717,884,559
Aug 23, 20247.447.467.347.367.238,026,984
Aug 22, 20247.487.557.417.447.316,065,149
Aug 21, 20247.607.637.507.537.409,354,174
Aug 20, 20247.697.727.617.637.509,588,367
Aug 19, 20247.707.787.677.707.577,846,202
Aug 16, 20247.787.797.697.727.598,361,904
Aug 15, 20247.707.877.697.767.6310,842,813
Aug 14, 20247.847.937.747.757.6212,130,028
Aug 13, 20247.787.857.717.857.7110,348,501
Aug 12, 20247.667.807.667.807.6711,143,791
Aug 9, 20247.697.787.677.717.5811,909,247
Aug 8, 20247.567.727.567.707.5714,418,987
Aug 7, 20247.487.607.457.577.4411,927,475
Aug 6, 20247.487.557.347.507.3712,684,509
Aug 5, 20247.417.557.417.447.3114,292,912
Aug 2, 20247.517.587.467.487.359,721,150
Aug 1, 20247.477.597.477.547.4113,286,345
Jul 31, 20247.377.527.367.517.3817,154,322
Jul 30, 20247.397.427.277.417.2810,214,258
Jul 29, 20247.457.457.297.307.1715,141,230
Jul 26, 20247.217.457.047.407.2731,939,606
Jul 25, 20247.117.237.037.217.0915,807,744
Jul 24, 20247.047.147.017.116.9910,530,375
Jul 23, 20247.027.147.007.036.919,208,580
Jul 22, 20247.027.056.987.036.915,574,785
Jul 19, 20247.057.096.987.056.935,355,740
Jul 18, 20246.987.066.937.056.936,737,210
Jul 17, 20246.987.056.947.026.906,403,897
Jul 16, 20247.047.056.936.996.874,958,487
Jul 15, 20247.007.046.947.006.885,208,310
Jul 12, 20247.067.066.966.986.865,067,430
Jul 11, 20246.917.036.917.016.898,453,318
Jul 10, 20246.916.916.806.846.726,586,929
Jul 9, 20246.686.916.676.916.799,144,601
Jul 8, 20246.836.846.666.686.566,367,130
Jul 5, 20246.826.826.826.826.70-
Jul 4, 20246.946.996.796.826.705,900,839
Jul 3, 20246.987.026.946.976.854,304,241
Jul 2, 20247.017.046.936.976.856,824,254
Jul 1, 20246.867.026.847.006.888,088,840
Jun 28, 20246.806.946.796.866.746,138,382
Jun 27, 20246.966.986.796.806.687,899,285
Jun 26, 20246.837.006.777.006.887,740,644
Jun 25, 20246.716.896.716.836.716,943,721
Jun 24, 20246.836.876.676.746.629,117,110
Jun 21, 20246.927.006.906.906.786,181,313
Jun 20, 20247.047.086.936.936.818,450,584
Jun 19, 20247.147.207.057.056.938,198,910
Jun 18, 20247.097.217.087.147.026,519,980
Jun 17, 20247.097.217.097.127.005,530,046
Jun 14, 20247.167.207.057.197.076,657,880
Jun 13, 20247.277.307.127.147.0210,810,432
Jun 12, 20247.327.347.237.317.187,010,210
Jun 11, 20247.327.357.237.317.187,129,604
Jun 7, 20247.297.367.277.357.227,283,755
Jun 6, 20247.317.387.227.277.1410,073,450

Related Tickers

601216.SS Inner Mongolia Junzheng Energy & Chemical Group Co.,Ltd.
5.31
+0.19%
 
600273.SS JIAHUA ENERGY
8.37
0.00%
 
600075.SS XINJIANG TIANYE
4.2300
+0.71%
 
603276.SS Jiangsu Hengxing New Material Technology Co.,Ltd.
16.31
+7.80%
 
603225.SS Xinfengming Group Co., Ltd.
11.00
+0.46%
 
600160.SS JUHUA
26.98
+2.47%
 
601015.SS Shaanxi Heimao Coking Co., Ltd.
3.1800
+1.60%
 
605183.SS Quechen Silicon Chemical Co., Ltd.
16.96
+3.67%
 
601568.SS Shaanxi Beiyuan Chemical Industry Group Co., Ltd.
4.2200
+0.96%
 
600378.SS CTYC
24.42
+1.20%