Shanghai - Delayed Quote CNY

PIENTZEHUANG (600436.SS)

204.80
+0.75
+(0.37%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 2025204.05205.20203.50204.80204.801,517,164
May 30, 2025204.20204.98203.18204.05204.051,717,627
May 29, 2025203.00205.10203.00204.13204.131,294,720
May 28, 2025204.10204.50202.51204.00204.00817,909
May 27, 2025203.97205.12203.88204.07204.07943,340
May 26, 2025205.01205.47203.63203.95203.951,539,874
May 23, 2025206.90207.56205.39205.42205.421,772,650
May 22, 2025206.00206.97205.32206.44206.441,299,498
May 21, 2025206.97208.30206.30206.30206.301,770,532
May 20, 2025207.09207.85206.54206.97206.971,147,608
May 19, 2025208.35208.55206.48206.86206.861,340,000
May 16, 2025209.01209.68207.56208.70208.701,623,024
May 15, 2025208.00211.56207.64208.98208.982,933,319
May 14, 2025206.53208.81205.58208.53208.532,261,544
May 13, 2025207.15207.90206.31206.53206.531,319,652
May 12, 2025208.30208.30205.88207.02207.021,347,850
May 9, 2025207.00208.43206.71207.55207.551,297,791
May 8, 2025207.40208.00206.68207.13207.131,288,333
May 7, 2025208.33208.33205.68208.00208.002,360,184
May 6, 2025205.33205.74204.50205.33205.331,595,020
Apr 30, 2025206.60209.74205.00205.33205.332,965,079
Apr 29, 2025204.66206.50203.55204.80204.801,384,424
Apr 28, 2025205.00205.49203.10205.08205.081,169,689
Apr 25, 2025205.01206.22204.62206.10206.101,251,044
Apr 24, 2025205.14205.80204.66205.03205.031,039,263
Apr 23, 2025205.70206.00204.86205.05205.051,442,148
Apr 22, 2025206.50209.50206.02206.13206.131,821,630
Apr 21, 2025206.60207.37205.88206.00206.001,203,599
Apr 18, 2025209.00209.00206.66207.38207.381,461,200
Apr 17, 2025208.48210.85206.60210.00210.002,666,212
Apr 16, 2025205.77208.99203.66208.99208.992,811,924
Apr 15, 2025204.43206.00203.13205.78205.781,836,923
Apr 14, 2025204.95205.40204.12204.41204.411,344,673
Apr 11, 2025205.20206.38204.05205.00205.001,544,128
Apr 10, 2025208.00208.35204.02206.00206.002,678,111
Apr 9, 2025203.88206.00202.13205.87205.873,671,639
Apr 8, 2025199.28204.80198.10204.80204.804,842,850
Apr 7, 2025198.00201.77193.16199.51199.516,053,726
Apr 3, 2025202.50203.99202.00202.72202.721,355,028
Apr 2, 2025203.50204.80202.81203.15203.151,139,909
Apr 1, 2025202.44204.50201.75204.00204.002,144,751
Mar 31, 2025203.48204.58201.73202.25202.251,938,012
Mar 28, 2025204.61206.12203.80203.80203.802,013,105
Mar 27, 2025205.08206.13203.51206.13206.131,742,586
Mar 26, 2025206.17206.17204.87205.01205.011,351,700
Mar 25, 2025206.20206.20203.82206.17206.171,748,629
Mar 24, 2025206.07206.68204.74205.85205.852,068,866
Mar 21, 2025206.51211.00205.01206.02206.023,858,728
Mar 20, 2025206.00207.39204.22204.61204.611,864,938
Mar 19, 2025206.61207.40205.10205.49205.491,915,160
Mar 18, 2025209.53209.99206.68207.07207.072,300,668
Mar 17, 2025212.04212.67208.01209.28209.283,489,885
Mar 14, 2025203.00207.98202.92207.89207.895,223,428
Mar 13, 2025202.53203.98202.01202.90202.901,725,520
Mar 12, 2025204.54205.80201.85202.53202.531,905,489
Mar 11, 2025200.00203.58199.15203.52203.522,468,758
Mar 10, 2025200.55201.33200.00200.94200.941,825,137
Mar 7, 2025201.00201.44200.15200.53200.531,589,732
Mar 6, 2025200.67201.88200.10201.52201.522,213,078
Mar 5, 2025201.45201.99200.01200.67200.671,793,665
Mar 4, 2025202.90202.91201.03201.39201.392,058,868
Mar 3, 2025203.63206.88202.93203.46203.462,699,833
Feb 28, 2025202.06206.55201.50204.53204.534,031,085
Feb 27, 2025201.70202.92201.00202.06202.062,318,147
Feb 26, 2025201.03202.60200.75201.87201.871,869,100
Feb 25, 2025203.16203.16200.54201.00201.002,263,485
Feb 24, 2025204.40206.36202.91203.46203.462,441,910
Feb 21, 2025203.78205.24202.80204.59204.592,427,966
Feb 20, 2025204.98208.26203.61203.79203.792,648,537
Feb 19, 2025204.00205.80203.18204.98204.981,823,995
Feb 18, 2025207.17207.60204.20204.72204.722,087,862
Feb 17, 2025209.65210.65206.50207.15207.152,572,645
Feb 14, 2025206.10210.33205.90209.65209.653,113,319
Feb 13, 2025205.00207.70204.51206.44206.442,642,030
Feb 12, 2025203.00205.66202.13205.36205.361,688,531
Feb 11, 2025206.74206.90203.00203.45203.452,204,405
Feb 10, 2025206.00207.30205.00206.95206.951,974,020
Feb 7, 2025205.80207.40204.62206.00206.002,278,361
Feb 6, 2025203.00207.65202.60206.10206.101,825,791
Feb 5, 2025202.52203.86201.26203.69203.691,524,804
Jan 27, 2025201.24203.98200.73202.51202.511,798,542
Jan 24, 2025197.69201.79195.00201.01201.013,090,298
Jan 23, 2025204.93206.80203.70203.81203.811,592,210
Jan 22, 2025205.75205.75203.11203.60203.601,471,196
Jan 21, 2025207.82207.97205.09205.74205.741,627,391
Jan 20, 2025206.62209.88206.51207.10207.101,850,573
Jan 17, 2025204.01206.73203.50205.75205.751,597,327
Jan 16, 2025207.01209.29204.18204.33204.332,095,191
Jan 15, 2025209.00209.00206.60206.91206.911,310,857
Jan 14, 2025205.06209.68204.49209.16209.161,992,357
Jan 13, 2025203.15205.70202.90205.00205.001,458,662
Jan 10, 2025205.86207.78204.35204.40204.401,463,924
Jan 9, 2025205.49207.60204.19205.50205.501,327,550
Jan 8, 2025207.22208.36204.00206.50206.501,695,665
Jan 7, 2025208.65208.65205.61208.21208.211,513,366
Jan 6, 2025205.45209.92205.00208.80208.802,457,723
Jan 3, 2025209.06210.19204.26205.50205.502,534,631
Jan 2, 2025214.52215.25208.02209.06209.062,690,267
Dec 31, 2024218.20218.70214.50214.50214.502,471,200
Dec 30, 2024218.08221.10217.41218.05218.051,941,604
Dec 27, 2024218.97220.20217.88218.85218.851,464,087
Dec 26, 2024219.51220.00218.07218.56218.561,021,480
Dec 25, 2024220.20221.00218.88219.50219.501,109,197
Dec 24, 2024217.51220.47217.50220.12220.121,426,967
Dec 23, 2024220.69221.67217.98218.00218.001,959,023
Dec 20, 2024221.17222.50220.09220.50220.501,711,789
Dec 19, 2024217.77221.20217.17221.08221.081,888,432
Dec 18, 2024219.50220.76218.71219.03219.031,567,279
Dec 17, 2024217.95220.54217.17219.01219.012,450,205
Dec 16, 2024223.37223.40217.44218.43218.433,835,325
Dec 13, 2024226.00226.00222.69223.50223.505,325,491
Dec 12, 2024224.49226.50223.60226.40226.403,037,348
Dec 11, 2024225.01225.99223.60224.49224.492,161,640
Dec 10, 2024229.00230.88224.00224.99224.993,663,331
Dec 9, 2024226.07227.00222.65223.19223.192,651,024
Dec 6, 2024225.00228.12223.80226.06226.062,458,098
Dec 5, 2024225.80225.80223.68224.08224.081,934,858
Dec 4, 2024230.00230.20225.76226.03226.032,993,316
Dec 3, 2024232.31232.31228.86230.39230.392,418,724
Dec 2, 2024232.15233.89227.00232.67232.673,368,574
Nov 29, 2024232.48237.17232.32233.11233.111,945,893
Nov 28, 2024236.85237.66231.10232.46232.461,603,792
Nov 27, 2024230.70235.50230.00235.50235.501,663,933
Nov 26, 2024234.57235.96231.00231.33231.331,848,573
Nov 25, 2024235.99239.50232.01236.00236.002,606,409
Nov 22, 2024245.17245.97236.00236.00236.002,383,738
Nov 21, 2024247.00247.66244.02245.48245.481,578,042
Nov 20, 2024246.81251.00246.21247.10247.102,055,595
Nov 19, 2024246.66250.50244.68247.69247.692,233,778
Nov 18, 2024244.15248.74243.63246.60246.602,218,799
Nov 15, 2024246.20249.40244.00244.59244.591,836,844
Nov 14, 2024251.01254.60247.80247.96247.962,238,789
Nov 13, 2024250.00253.35249.02251.02251.022,052,134
Nov 12, 2024252.33257.57250.10251.27251.273,188,474
Nov 11, 2024251.96253.10248.00252.00252.003,052,611
Nov 8, 2024258.00259.89251.20254.50254.503,617,440
Nov 7, 2024241.97257.18241.07256.60256.604,692,452
Nov 6, 2024241.56246.77240.00243.00243.003,117,264
Nov 5, 2024237.00242.49235.70241.55241.552,731,037
Nov 4, 2024237.30238.69235.10238.00238.001,785,177
Nov 1, 2024234.36239.91233.72237.30237.302,658,690
Oct 31, 2024235.59236.95233.50234.35234.351,993,457
Oct 30, 2024236.10238.80234.00235.59235.591,833,483
Oct 29, 2024241.90242.76236.70236.90236.902,167,704
Oct 28, 2024238.20242.84236.31240.93240.932,390,762
Oct 25, 2024236.72239.80235.28237.88237.881,821,777
Oct 24, 2024239.10240.72235.60236.62236.621,787,085
Oct 23, 2024238.85240.57237.30239.16239.162,142,896
Oct 22, 2024 1.15 Dividend
Oct 22, 2024242.02242.03237.00238.66238.662,623,516
Oct 21, 2024237.50244.00236.11242.00240.854,893,989
Oct 18, 2024223.20235.00221.22230.54229.444,368,046
Oct 17, 2024226.99228.60223.02223.15222.092,230,915
Oct 16, 2024227.01232.95225.66226.40225.322,611,369
Oct 15, 2024237.10237.10230.16230.40229.312,552,954
Oct 14, 2024240.00242.00233.48237.47236.343,162,113
Oct 11, 2024251.00254.48235.01238.63237.504,061,488
Oct 10, 2024247.00257.99247.00250.10248.914,044,260
Oct 9, 2024266.00268.98246.48246.50245.336,423,522
Oct 8, 2024284.34284.34260.00272.80271.509,237,658
Sep 30, 2024245.58258.49245.33258.49257.266,790,003
Sep 27, 2024230.00235.00226.99234.99233.873,022,748
Sep 26, 2024210.36225.60209.51225.38224.313,562,065
Sep 25, 2024207.77213.93207.05210.99209.993,321,460
Sep 24, 2024198.99205.00195.35205.00204.032,528,787
Sep 23, 2024201.00202.87197.51197.77196.831,174,083
Sep 20, 2024196.50201.00195.01201.00200.041,616,410
Sep 19, 2024193.61199.37189.90197.20196.261,845,941
Sep 18, 2024199.63199.78193.50193.50192.581,808,148
Sep 13, 2024202.00202.47199.98200.04199.091,033,791
Sep 12, 2024203.93204.88201.90201.92200.96688,750
Sep 11, 2024201.90204.65200.76203.88202.91947,954
Sep 10, 2024202.69202.97200.88201.88200.92714,700
Sep 9, 2024202.47204.18201.89202.58201.62946,065
Sep 6, 2024204.00204.75202.21202.47201.51677,067
Sep 5, 2024202.02204.58202.00204.00203.03816,650
Sep 4, 2024203.97205.51202.66202.66201.70853,900
Sep 3, 2024203.19205.79202.40204.05203.081,063,550
Sep 2, 2024208.71208.96203.20203.20202.231,281,300
Aug 30, 2024205.12209.68203.66208.59207.601,801,967
Aug 29, 2024203.12205.87202.66205.12204.151,172,365
Aug 28, 2024202.30203.88199.40203.53202.561,254,739
Aug 27, 2024202.58203.69201.20202.26201.30875,335
Aug 26, 2024206.47206.64201.24203.90202.931,398,232
Aug 23, 2024202.75206.18202.10205.55204.571,351,266
Aug 22, 2024204.61204.79201.00203.10202.131,197,308
Aug 21, 2024204.00205.45203.80203.99203.02849,713
Aug 20, 2024204.50205.00202.00205.00204.031,402,193
Aug 19, 2024207.00208.30204.50205.00204.031,314,908
Aug 16, 2024208.99209.76206.61207.50206.511,087,215
Aug 15, 2024203.11210.00203.11209.98208.981,426,338
Aug 14, 2024208.00208.33205.25206.18205.20715,274
Aug 13, 2024207.60208.00205.02207.80206.81980,751
Aug 12, 2024208.70209.97207.60208.00207.011,009,846
Aug 9, 2024211.70212.97209.00209.26208.27819,134
Aug 8, 2024208.51213.08208.15211.33210.331,220,866
Aug 7, 2024211.07211.07208.98209.02208.03924,172
Aug 6, 2024211.05212.35209.01211.28210.281,364,460
Aug 5, 2024209.62213.65208.51210.97209.972,184,597
Aug 2, 2024209.01213.16208.08208.50207.511,622,877
Aug 1, 2024214.00215.45209.00210.10209.101,498,774
Jul 31, 2024206.98213.60206.31212.75211.742,285,899
Jul 30, 2024206.00208.00204.63207.02206.041,606,578
Jul 29, 2024209.80209.80205.90206.41205.431,427,102
Jul 26, 2024205.05210.00202.19209.89208.893,192,470
Jul 25, 2024210.02213.00204.93207.00206.024,474,264
Jul 24, 2024223.45227.06222.84224.00222.941,730,951
Jul 23, 2024229.39229.50224.00224.95223.882,219,104
Jul 22, 2024230.81232.28227.00229.39228.302,419,870
Jul 19, 2024223.04231.80222.50231.06229.963,102,935
Jul 18, 2024223.09223.98221.02223.04221.982,382,480
Jul 17, 2024216.78223.55215.90223.23222.172,924,372
Jul 16, 2024210.50216.79209.51216.79215.762,464,219
Jul 15, 2024207.99211.50207.45210.51209.511,472,192
Jul 12, 2024208.72209.28207.38208.60207.611,204,296
Jul 11, 2024212.00213.11206.50209.39208.392,513,711
Jul 10, 2024200.85205.84200.30203.70202.731,576,858
Jul 9, 2024198.90202.99197.10200.85199.901,670,419
Jul 8, 2024202.00202.30198.87199.53198.581,408,312
Jul 5, 2024201.10201.10201.10201.10200.14-
Jul 4, 2024205.55205.99200.09201.10200.141,675,541
Jul 3, 2024206.30206.82202.91205.07204.101,152,705
Jul 2, 2024206.00208.30206.00206.82205.841,266,325
Jul 1, 2024205.57206.98204.15206.23205.251,640,573
Jun 28, 2024211.08211.89207.00207.17206.191,872,504
Jun 27, 2024214.40214.41209.28211.10210.101,463,652
Jun 26, 2024209.99214.66209.00214.40213.381,438,845
Jun 25, 2024212.90213.77208.80210.40209.401,616,258
Jun 24, 2024210.50214.79209.50213.13212.121,955,350
Jun 21, 2024212.90214.66209.50213.00211.991,760,781
Jun 20, 2024216.50216.81211.61213.00211.992,023,854
Jun 19, 2024219.94220.00215.68216.41215.381,622,480
Jun 18, 2024220.58220.98218.31219.43218.391,556,551
Jun 17, 2024220.00223.28219.81220.28219.231,598,936
Jun 14, 2024223.00223.50219.59222.50221.442,173,890
Jun 13, 2024226.50226.60222.33222.39221.331,834,046
Jun 12, 2024229.56230.57226.50226.50225.421,392,659
Jun 11, 2024226.02232.60224.00228.97227.882,379,154
Jun 7, 2024 2.32 Dividend
Jun 7, 2024230.49231.88226.18226.28225.201,349,205
Jun 6, 2024232.23233.30230.58230.99227.581,276,794
Jun 5, 2024231.85233.30230.34232.08228.661,068,401
Jun 4, 2024228.47232.65227.70231.89228.471,495,900
Jun 3, 2024226.78230.16226.33228.47225.101,437,859