Shanghai - Delayed Quote CNY

Shandong Pharmaceutical Glass Co.Ltd (600529.SS)

21.75
-0.02
(-0.09%)
As of June 11 at 3:00:03 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 11, 202521.8521.9021.7421.7521.754,860,360
Jun 10, 202521.8621.9521.6021.7721.778,858,600
Jun 9, 202521.6321.9221.6321.8521.858,012,655
Jun 6, 202521.6021.6821.5421.6321.633,444,799
Jun 5, 202521.7221.7321.5521.6221.626,061,801
Jun 4, 202521.6921.7521.6221.7121.715,009,360
Jun 3, 202521.4021.7221.3221.6921.697,421,869
May 30, 202521.4221.5821.4021.4721.478,035,704
May 29, 202521.3421.4321.1321.4121.418,281,466
May 28, 202521.4121.4521.3221.3421.345,938,423
May 27, 202521.4421.4821.3321.3921.396,158,996
May 26, 202521.7021.7221.3821.4721.4711,997,100
May 23, 202521.6422.0021.6121.7021.7013,418,290
May 22, 202521.6921.7421.5521.5621.567,916,300
May 21, 202521.7421.7721.6121.6921.695,869,081
May 20, 202521.8121.8621.6821.7321.736,984,595
May 19, 202521.6421.8021.6021.7821.786,222,355
May 16, 202521.5921.6421.4821.6121.616,257,665
May 15, 202521.8821.9321.5921.5921.599,585,100
May 14, 202521.9221.9621.6521.9121.9112,435,760
May 13, 202522.1522.1921.9421.9621.9612,430,999
May 12, 202522.1322.1621.9022.0022.0010,541,753
May 9, 202522.1222.1522.0022.0422.045,363,400
May 8, 202522.0822.1522.0122.1222.125,849,638
May 7, 202522.2022.3222.0022.0922.0910,079,422
May 6, 202522.1922.2721.9622.0922.0912,070,500
Apr 30, 202522.0022.3022.0022.1822.186,400,000
Apr 29, 202522.1022.1021.9122.0122.015,788,700
Apr 28, 202522.1222.2821.9422.1122.117,765,700
Apr 25, 202522.3322.3321.9822.1322.1311,488,333
Apr 24, 202522.0522.4421.9622.3422.347,535,613
Apr 23, 202521.9322.2221.9322.0422.044,490,400
Apr 22, 202521.8922.0021.7521.9321.935,085,624
Apr 21, 202521.8822.0121.8221.9321.934,238,740
Apr 18, 202521.9322.0021.8021.9221.925,165,260
Apr 17, 202522.0022.3021.9522.0722.073,960,180
Apr 16, 202522.0222.5521.9222.1022.107,951,208
Apr 15, 202522.0922.1521.9222.0822.084,619,780
Apr 14, 202522.2022.2522.0322.0922.096,081,200
Apr 11, 202521.9222.1321.8122.0122.016,377,242
Apr 10, 202522.2022.3922.0122.0422.0411,074,300
Apr 9, 202521.6022.1821.3522.0122.0110,159,462
Apr 8, 202521.3322.0421.3321.9721.9713,583,663
Apr 7, 202522.8022.9421.2021.4221.4221,275,203
Apr 3, 202523.5023.7323.3723.5523.556,316,604
Apr 2, 202523.6823.8123.5723.6823.685,998,700
Apr 1, 202523.3823.8523.3823.7223.728,758,581
Mar 31, 202523.6823.7923.3023.3423.348,543,904
Mar 28, 202523.9624.1023.7423.8023.806,166,000
Mar 27, 202523.7324.0523.5024.0124.0110,131,051
Mar 26, 202523.7223.8723.6523.7023.705,800,052
Mar 25, 202523.6223.8023.5623.8023.805,188,752
Mar 24, 202523.7623.8323.4023.6323.637,384,962
Mar 21, 202523.8124.0223.6223.7723.777,779,007
Mar 20, 202523.9924.0123.7723.8523.856,853,300
Mar 19, 202523.8524.0423.8523.9823.986,599,750
Mar 18, 202523.9724.0423.8123.9123.917,453,247
Mar 17, 202524.1024.1623.9123.9623.9610,332,732
Mar 14, 202523.4724.1623.4524.0924.0919,977,812
Mar 13, 202523.5023.6923.3223.4423.446,411,927
Mar 12, 202523.6523.8323.5123.5223.5210,486,429
Mar 11, 202523.3323.7723.2423.6423.647,810,300
Mar 10, 202523.3223.5623.3223.4823.487,785,895
Mar 7, 202523.3223.3923.1323.2823.289,404,134
Mar 6, 202523.2523.3823.1723.3123.319,210,134
Mar 5, 202523.4423.4923.1923.2423.248,240,849
Mar 4, 202523.4023.4923.2723.4523.455,142,544
Mar 3, 202523.3023.6823.2623.4423.448,153,730
Feb 28, 202523.5023.7423.3123.3423.348,971,969
Feb 27, 202523.5323.6523.3823.5723.578,457,457
Feb 26, 202523.2423.4823.2023.4523.457,553,696
Feb 25, 202523.5923.5923.1023.2223.2213,551,842
Feb 24, 202524.0124.0423.5523.6223.6220,884,082
Feb 21, 202524.1824.3124.0124.0524.0511,314,552
Feb 20, 202524.1224.4724.1224.1924.197,603,935
Feb 19, 202524.0924.3423.9524.2224.227,951,200
Feb 18, 202524.3324.5624.0924.1424.148,305,500
Feb 17, 202524.6224.6624.2024.4024.4013,708,360
Feb 14, 202524.5424.8324.4324.6724.6710,978,429
Feb 13, 202524.2824.7524.2424.3924.3910,156,100
Feb 12, 202524.2024.2924.1324.2824.285,926,927
Feb 11, 202524.4924.4924.1324.2424.246,962,539
Feb 10, 202524.5024.5424.3024.5024.508,562,001
Feb 7, 202524.1024.5524.0024.4524.4512,522,209
Feb 6, 202523.7724.0223.5624.0124.0110,655,052
Feb 5, 202524.2024.2823.7523.8023.807,681,900
Jan 27, 202524.2524.4824.0824.0924.096,963,028
Jan 24, 202524.1724.4424.1424.2324.238,294,509
Jan 23, 202524.4824.5724.2124.2224.227,298,409
Jan 22, 202524.3924.4024.1124.2624.265,566,000
Jan 21, 202524.7124.7224.1824.4824.486,523,517
Jan 20, 202524.7925.0324.4824.5724.578,497,486
Jan 17, 202524.4124.8924.2624.6024.608,905,974
Jan 16, 202524.3824.7624.2324.4024.408,252,874
Jan 15, 202524.3124.4724.1024.3824.388,403,742
Jan 14, 202524.0624.4623.9624.4024.4010,121,246
Jan 13, 202523.3324.3723.2724.1124.1112,393,226
Jan 10, 202524.2124.2723.5023.5223.5211,227,944
Jan 9, 202524.3024.5524.1424.2624.268,157,639
Jan 8, 202524.5624.8123.9024.4124.4112,121,540
Jan 7, 202524.9124.9624.1324.6024.6015,267,439
Jan 6, 202525.1525.8024.6825.0125.0114,848,371
Jan 3, 202526.4026.8225.1025.2625.2623,405,234
Jan 2, 202526.1827.2525.1826.6326.6339,210,004
Dec 31, 202425.6425.9825.2625.7725.7716,383,002
Dec 30, 202425.8026.0525.5725.6025.609,681,096
Dec 27, 202426.2426.3225.7425.8525.8511,730,343
Dec 26, 202425.7526.5125.7526.2126.2113,302,786
Dec 25, 202426.1726.4025.7125.9425.9415,281,471
Dec 24, 202426.3026.8326.0726.1426.1420,932,475
Dec 23, 202427.5027.5026.3326.3326.3322,371,598
Dec 20, 202426.6228.3426.4927.7227.7238,698,772
Dec 19, 202425.4026.7025.3626.7026.7023,159,568
Dec 18, 202425.6225.7025.2625.6225.628,892,522
Dec 17, 202425.8526.1025.5525.6325.6312,629,617
Dec 16, 202425.9526.1225.4525.8525.8521,769,057
Dec 13, 202425.4026.0225.3025.9225.9227,010,728
Dec 12, 202424.8525.7924.7525.4825.4818,884,713
Dec 11, 202424.6024.9224.4724.8824.889,208,539
Dec 10, 202424.9825.0924.5824.6824.6812,233,191
Dec 9, 202424.3924.5724.3124.5324.538,095,154
Dec 6, 202424.1724.4724.1024.3724.3710,914,900
Dec 5, 202424.1724.2624.0024.1824.187,371,296
Dec 4, 202424.5224.5824.1524.2624.267,537,030
Dec 3, 202424.8124.8124.4724.6624.668,058,374
Dec 2, 202424.5324.8724.3724.8124.819,172,795
Nov 29, 202424.2524.7324.1524.5224.5211,104,564
Nov 28, 202424.4524.4824.1724.2124.215,925,186
Nov 27, 202424.1424.5324.0024.5024.507,278,100
Nov 26, 202424.5424.7024.0624.1524.158,167,800
Nov 25, 202424.6024.7924.3724.5424.546,252,283
Nov 22, 202425.2125.2824.5924.6124.619,965,236
Nov 21, 202425.3325.3825.1325.2625.266,797,652
Nov 20, 202425.2825.4325.1525.3925.397,292,670
Nov 19, 202425.0725.3324.9625.2625.267,366,519
Nov 18, 202425.6325.8725.0825.1825.1810,611,293
Nov 15, 202425.4225.8325.3225.6325.6311,336,807
Nov 14, 202425.8826.1125.4225.4225.4211,043,400
Nov 13, 202425.8826.0825.6125.8925.8912,449,562
Nov 12, 202425.9126.4525.7025.8825.8820,735,436
Nov 11, 202425.8826.0325.3225.8525.8517,006,546
Nov 8, 202426.0526.3325.7425.9125.9120,128,984
Nov 7, 202425.2525.8125.1025.8125.8117,546,936
Nov 6, 202425.5825.7525.2925.3725.3717,992,419
Nov 5, 202425.2025.6225.0225.5325.5319,868,366
Nov 4, 202425.1825.3424.8025.3225.3216,726,241
Nov 1, 202425.1225.3424.8525.0025.0015,309,156
Oct 31, 202425.4325.4525.0525.1325.1315,145,202
Oct 30, 202425.4525.7225.1525.4325.4314,323,900
Oct 29, 202426.4526.5625.2125.5725.5737,178,548
Oct 28, 202427.7327.7926.1326.5926.5931,816,564
Oct 25, 202427.6827.9427.4727.7327.737,596,489
Oct 24, 202427.7128.0527.5527.6227.625,975,689
Oct 23, 202427.8828.0727.6527.7327.737,754,931
Oct 22, 202427.1028.1327.1027.7727.7710,660,674
Oct 21, 202427.2327.5826.9027.2327.2310,479,872
Oct 18, 202426.7527.7226.4927.1327.1311,013,895
Oct 17, 202427.2527.3526.6926.7126.716,753,350
Oct 16, 202427.0127.7426.9627.1327.137,599,193
Oct 15, 202427.4028.0627.2027.2527.2511,510,266
Oct 14, 202427.1327.6826.3927.3827.389,989,717
Oct 11, 2024 0.3 Dividend
Oct 11, 202428.2228.2226.6626.9126.918,437,028
Oct 10, 202428.0829.1027.8828.2527.9515,155,100
Oct 9, 202429.2929.4927.5827.8027.5021,966,150
Oct 8, 202431.9832.0028.8829.5629.2529,126,147
Sep 30, 202428.7129.3927.5029.1228.8128,865,389
Sep 27, 202426.7727.4126.7727.4127.127,223,203
Sep 26, 202425.4126.5025.3326.5026.2211,058,013
Sep 25, 202425.6726.0225.4325.5425.2711,990,351
Sep 24, 202425.2225.5024.7125.5025.238,067,397
Sep 23, 202425.0525.5324.8825.0424.775,185,862
Sep 20, 202424.8025.2824.7225.0324.766,438,173
Sep 19, 202424.7925.2824.5424.8924.636,028,263
Sep 18, 202424.2824.7423.9824.7224.465,936,050
Sep 13, 202424.7524.8624.2324.2724.014,492,969
Sep 12, 202425.2325.3924.5024.5624.304,536,749
Sep 11, 202424.6825.2024.6025.1924.925,664,178
Sep 10, 202424.7124.9424.3524.7524.495,341,389
Sep 9, 202425.0625.4024.6924.8224.566,453,878
Sep 6, 202425.3925.5524.9925.0824.814,738,200
Sep 5, 202425.0225.5824.9625.4325.166,997,493
Sep 4, 202424.6225.1624.5025.0124.747,737,472
Sep 3, 202424.6725.2424.6324.8124.556,437,591
Sep 2, 202424.3825.1224.2624.7724.5112,181,241
Aug 30, 202424.7324.8224.4124.5024.248,789,155
Aug 29, 202424.1324.8323.9324.7624.5013,098,355
Aug 28, 202423.9424.6023.8524.1223.8619,180,317
Aug 27, 202422.8323.9322.8023.9323.6819,284,570
Aug 26, 202422.6922.7921.6421.7521.5210,863,941
Aug 23, 202422.3522.8022.2822.6922.453,917,011
Aug 22, 202422.8522.9922.2022.2822.047,005,442
Aug 21, 202423.3123.5122.7722.9022.666,559,248
Aug 20, 202423.7323.8723.3323.3823.133,287,809
Aug 19, 202423.8524.1923.6923.7923.543,083,001
Aug 16, 202424.0524.1223.7623.9623.712,969,499
Aug 15, 202423.8724.3423.7824.0623.803,676,496
Aug 14, 202424.5124.5123.8323.8523.603,989,320
Aug 13, 202424.4624.6924.3024.5124.253,257,939
Aug 12, 202424.4125.0524.3124.5424.286,076,500
Aug 9, 202424.7825.2424.3924.4124.155,904,000
Aug 8, 202424.2524.7324.1024.5524.296,327,400
Aug 7, 202424.3624.5024.0724.2523.994,053,208
Aug 6, 202424.2324.7224.0624.3624.105,249,837
Aug 5, 202424.1324.7423.7624.1523.898,380,589
Aug 2, 202423.8524.4623.8023.9123.665,220,995
Aug 1, 202424.4524.6623.7224.0123.766,342,272
Jul 31, 202422.9824.3922.9024.3824.127,637,690
Jul 30, 202423.1223.1322.5023.1122.865,982,163
Jul 29, 202423.8023.8023.0623.1222.874,328,163
Jul 26, 202423.5124.0323.5123.7523.504,210,921
Jul 25, 202423.6623.9523.4023.4323.184,538,828
Jul 24, 202423.9524.1423.6623.7223.475,420,300
Jul 23, 202425.2725.3323.9323.9723.7210,324,400
Jul 22, 202424.9925.5024.8625.3725.106,525,058
Jul 19, 202425.0025.2524.9025.0324.764,608,109
Jul 18, 202424.4325.2624.4225.1224.856,726,767
Jul 17, 202424.7224.8424.2624.6024.346,324,484
Jul 16, 202425.0725.3824.7024.8024.546,981,787
Jul 15, 202424.7025.2924.5525.1924.927,551,101
Jul 12, 202424.9324.9424.4524.8224.564,099,090
Jul 11, 202424.4024.9724.1624.9324.676,811,970
Jul 10, 202423.9424.3523.9124.1823.925,554,600
Jul 9, 202424.5024.6023.6123.9423.6910,292,779
Jul 8, 202424.7825.0024.3724.6224.365,671,357
Jul 5, 2024 0.4 Dividend
Jul 5, 202424.5624.5624.5624.5624.30-
Jul 4, 202424.8224.9424.4724.5623.905,112,028
Jul 3, 202424.9125.1624.7024.8024.144,202,200
Jul 2, 202425.5925.6724.8025.0024.336,560,601
Jul 1, 202425.2025.8125.0125.6624.977,124,980
Jun 28, 202425.2525.7225.1825.3424.666,296,681
Jun 27, 202425.4125.9225.2025.3424.665,908,000
Jun 26, 202424.6725.6624.6125.5324.857,091,600
Jun 25, 202424.5525.1224.4124.7824.125,451,087
Jun 24, 202424.8824.9724.4024.4623.814,381,857
Jun 21, 202424.8125.1324.7525.0724.402,937,664
Jun 20, 202425.0125.2324.7124.8424.185,396,383
Jun 19, 202425.5725.5825.0825.1224.455,048,463
Jun 18, 202425.6125.7425.4325.5724.894,660,187
Jun 17, 202425.4325.7025.4025.6624.974,789,706
Jun 14, 202425.3925.7125.2025.6024.925,806,694
Jun 13, 202425.8025.8825.2525.3824.706,338,426
Jun 12, 202426.1426.1825.7325.8325.145,476,464