Shanghai - Delayed Quote CNY

Cofco Sugar Holding CO.,LTD. (600737.SS)

Compare
9.40
-0.13
(-1.36%)
As of 1:33:49 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 5, 20259.549.609.399.409.4013,411,454
Jan 27, 20259.489.619.489.539.5317,283,830
Jan 24, 20259.439.489.389.469.4613,015,730
Jan 23, 20259.429.549.379.449.4422,031,879
Jan 22, 20259.409.469.299.309.3015,491,875
Jan 21, 20259.509.519.359.459.4514,089,502
Jan 20, 20259.589.649.459.479.4715,810,443
Jan 17, 20259.429.539.389.519.5116,300,276
Jan 16, 20259.419.559.369.439.4316,726,100
Jan 15, 20259.489.509.379.409.4017,426,095
Jan 14, 20259.309.509.279.489.4823,778,598
Jan 13, 20259.389.429.239.309.3020,522,972
Jan 10, 20259.599.629.389.389.3817,395,910
Jan 9, 20259.709.749.579.609.6015,234,995
Jan 8, 20259.709.769.519.719.7122,299,425
Jan 7, 20259.819.819.639.759.7517,967,267
Jan 6, 20259.799.939.679.819.8125,677,893
Jan 3, 202510.0510.099.769.789.7832,665,163
Jan 2, 202510.1910.339.9410.0110.0130,518,082
Dec 31, 202410.4010.4410.2010.2110.2133,110,801
Dec 30, 202410.5110.6110.3610.4110.4136,782,512
Dec 27, 202410.4710.4810.3510.4510.4521,987,285
Dec 26, 202410.4810.6410.4510.4810.4821,530,322
Dec 25, 202410.4510.6010.3710.5310.5330,225,346
Dec 24, 202410.3610.5510.3210.4910.4928,617,989
Dec 23, 202410.3510.5310.3110.4110.4143,806,199
Dec 20, 202410.3710.5410.3010.3010.3024,886,869
Dec 19, 202410.3010.4810.2410.3910.3929,913,716
Dec 18, 202410.4710.7510.3710.4210.4258,161,760
Dec 17, 202410.3510.5310.2610.3210.3230,226,433
Dec 16, 202410.2510.4810.1610.3910.3945,521,491
Dec 13, 202410.5810.6010.2110.2510.2576,040,040
Dec 12, 202410.3710.6410.1810.6010.6060,217,222
Dec 11, 20249.9110.359.9110.3510.3565,023,300
Dec 10, 202410.0910.129.909.919.9130,220,231
Dec 9, 20249.939.989.849.889.8819,725,301
Dec 6, 20249.909.989.889.939.9319,944,828
Dec 5, 202410.0210.029.879.929.9215,965,043
Dec 4, 202410.0510.149.9410.0010.0024,907,202
Dec 3, 202410.0210.089.9510.0510.0528,491,100
Dec 2, 20249.8610.059.8410.0210.0238,561,100
Nov 29, 20249.579.909.579.849.8441,628,200
Nov 28, 20249.609.629.539.549.5415,979,415
Nov 27, 20249.569.659.359.659.6519,296,501
Nov 26, 20249.499.629.469.569.5617,146,883
Nov 25, 20249.559.629.409.509.5021,601,100
Nov 22, 20249.929.959.559.569.5629,006,700
Nov 21, 202410.0010.019.829.919.9123,989,423
Nov 20, 20249.7610.049.739.949.9432,433,624
Nov 19, 20249.759.809.659.779.7721,858,671
Nov 18, 20249.809.979.659.729.7237,339,147
Nov 15, 20249.879.989.769.779.7728,121,421
Nov 14, 202410.1110.269.899.909.9041,001,278
Nov 13, 202410.0110.389.9610.1110.1153,058,717
Nov 12, 20249.8910.209.8810.0010.0061,186,670
Nov 11, 20249.989.989.809.919.9135,912,136
Nov 8, 202410.1010.159.909.999.9950,497,401
Nov 7, 2024 0.20 Dividend
Nov 7, 20249.8510.089.8510.0710.0747,278,688
Nov 6, 202410.0010.089.9010.029.8242,244,141
Nov 5, 20249.9410.009.8510.009.8046,405,657
Nov 4, 20249.769.969.719.959.7540,609,239
Nov 1, 20249.759.949.719.789.5843,427,540
Oct 31, 20249.779.839.669.779.5735,146,300
Oct 30, 20249.819.839.679.779.5732,398,793
Oct 29, 20249.959.979.799.839.6333,918,590
Oct 28, 20249.8110.009.719.959.7550,878,501
Oct 25, 20249.879.919.789.829.6241,572,632
Oct 24, 20249.889.969.859.899.6942,043,756
Oct 23, 202410.3010.309.809.919.71133,311,543
Oct 22, 202410.5110.6910.4510.6510.4442,799,581
Oct 21, 202410.4210.5410.3410.5110.3041,158,374
Oct 18, 202410.2310.5010.1310.3410.1346,053,995
Oct 17, 202410.3910.4610.2210.2410.0430,281,855
Oct 16, 202410.1810.4910.1710.4110.2034,137,969
Oct 15, 202410.6210.6310.3210.3310.1247,409,801
Oct 14, 202410.3010.7610.2610.6610.4566,182,470
Oct 11, 202410.3410.5810.1610.2610.0665,783,129
Oct 10, 202410.2611.2210.1110.6610.45107,552,187
Oct 9, 202410.6010.6010.0610.2610.0686,982,925
Oct 8, 202411.3011.3010.3310.7810.56114,128,614
Sep 30, 20249.8510.349.6610.2710.0797,779,613
Sep 27, 20249.339.609.339.549.3538,248,300
Sep 26, 20248.939.328.929.309.1142,574,533
Sep 25, 20249.069.198.948.978.7951,372,893
Sep 24, 20248.658.978.658.948.7640,521,951
Sep 23, 20248.708.848.608.708.5331,975,814
Sep 20, 20248.468.698.418.668.4937,559,255
Sep 19, 20248.188.558.188.518.3446,446,747
Sep 18, 20247.998.087.938.087.9216,820,570
Sep 13, 20248.038.077.957.987.8212,001,371
Sep 12, 20248.068.128.028.037.8711,290,205
Sep 11, 20248.028.087.988.057.899,928,749
Sep 10, 20248.098.167.958.067.9016,740,202
Sep 9, 20248.108.157.958.087.9218,804,433
Sep 6, 20248.228.268.148.157.9913,336,400
Sep 5, 20248.188.238.138.228.0614,111,300
Sep 4, 20248.248.358.188.208.0420,231,332
Sep 3, 20248.158.328.138.278.1024,755,914
Sep 2, 20248.288.448.158.157.9935,626,020
Aug 30, 20248.238.348.098.258.0927,085,600
Aug 29, 20248.278.298.128.218.0518,075,487
Aug 28, 20248.258.318.188.278.1019,034,301
Aug 27, 20248.168.288.128.198.0318,780,779
Aug 26, 20248.098.188.058.157.9912,453,600
Aug 23, 20248.068.148.048.087.9212,482,729
Aug 22, 20248.178.178.078.097.9316,944,652
Aug 21, 20248.358.398.108.168.0026,632,947
Aug 20, 20248.528.548.348.418.2418,753,162
Aug 19, 20248.468.598.458.538.3614,883,890
Aug 16, 20248.608.628.438.518.3422,574,444
Aug 15, 20248.608.698.578.618.4417,155,442
Aug 14, 20248.768.768.598.618.4414,628,800
Aug 13, 20248.818.858.668.758.5816,301,040
Aug 12, 20248.608.848.588.818.6320,312,900
Aug 9, 20248.668.718.608.628.4513,411,900
Aug 8, 20248.458.688.428.668.4923,132,542
Aug 7, 20248.488.508.388.488.3114,154,489
Aug 6, 20248.488.568.408.508.3316,742,540
Aug 5, 20248.598.738.438.458.2826,540,000
Aug 2, 20248.548.688.538.588.4119,226,342
Aug 1, 20248.778.878.648.668.4927,062,256
Jul 31, 20248.508.808.468.778.5934,457,849
Jul 30, 2024 0.63 Dividend
Jul 30, 20248.498.558.308.508.3329,573,500
Jul 29, 20249.219.259.069.118.3132,303,871
Jul 26, 20249.259.369.189.278.4624,018,035
Jul 25, 20249.189.319.089.228.4123,984,301
Jul 24, 20249.019.299.019.198.3834,216,976
Jul 23, 20249.099.148.958.958.1624,216,500
Jul 22, 20249.179.219.029.108.3025,502,224
Jul 19, 20249.259.289.129.208.3922,983,775
Jul 18, 20249.219.329.169.318.4916,971,639
Jul 17, 20249.269.309.169.278.4617,360,500
Jul 16, 20249.329.379.279.298.4715,132,000
Jul 15, 20249.279.399.279.328.5015,207,821
Jul 12, 20249.589.599.319.348.5229,965,427
Jul 11, 20249.369.639.359.628.7830,199,770
Jul 10, 20249.489.549.069.308.4839,899,827
Jul 9, 20249.379.619.349.608.7622,532,644
Jul 8, 20249.649.659.419.448.6126,303,543
Jul 5, 20249.699.699.699.698.84-
Jul 4, 20249.879.979.679.698.8422,308,245
Jul 3, 20249.9010.029.859.879.0026,772,040
Jul 2, 20249.769.919.709.909.0329,603,520
Jul 1, 20249.569.829.559.818.9530,653,460
Jun 28, 20249.509.749.439.598.7531,786,110
Jun 27, 20249.669.669.429.458.6222,597,672
Jun 26, 20249.609.719.459.708.8524,184,401
Jun 25, 20249.609.709.569.608.7619,070,646
Jun 24, 20249.769.779.529.608.7624,009,256
Jun 21, 20249.609.849.589.798.9325,224,043
Jun 20, 20249.739.799.589.608.7628,636,871
Jun 19, 20249.929.959.739.768.9024,655,800
Jun 18, 20249.8710.089.869.929.0525,701,613
Jun 17, 20249.839.969.819.899.0224,421,582
Jun 14, 20249.9310.029.839.969.0928,499,465
Jun 13, 202410.1210.159.899.949.0739,355,610
Jun 12, 20249.9510.259.9010.199.3059,501,690
Jun 11, 202410.6510.689.869.969.09108,926,784
Jun 7, 202410.8810.9510.5810.769.8244,558,592
Jun 6, 202410.9011.0510.7110.799.8463,086,631
Jun 5, 202411.0311.2510.7510.809.8599,071,200
Jun 4, 202410.1411.1510.1311.0310.06131,179,973
Jun 3, 202410.1610.3410.0810.149.2539,422,567
May 31, 202410.4110.4510.1310.219.3151,452,104
May 30, 202410.1810.7710.1510.499.5760,740,962
May 29, 202410.1410.3010.0910.239.3324,929,164
May 28, 202410.2610.2710.1210.139.2418,530,248
May 27, 202410.1910.2710.1010.279.3723,066,001
May 24, 202410.0810.2510.0710.139.2423,180,028
May 23, 202410.3310.3410.0010.069.1841,970,015
May 22, 202410.4010.5710.3210.359.4435,317,400
May 21, 202410.4610.6810.3510.409.4935,654,630
May 20, 202410.1810.5210.1710.519.5948,414,488
May 17, 202410.1610.2410.0510.179.2830,250,648
May 16, 202410.3710.3910.1410.179.2837,087,900
May 15, 202410.5010.5210.2710.349.4335,176,457
May 14, 202410.3810.6410.3410.509.5847,925,941
May 13, 202410.3810.5210.2810.459.5337,643,011
May 10, 202410.4710.5210.3010.449.5239,110,480
May 9, 202410.2610.5410.2010.489.5654,196,166
May 8, 202410.3010.3710.2010.239.3331,705,538
May 7, 202410.2210.4210.1610.299.3950,908,609
May 6, 202410.2510.3610.1110.229.3265,202,075
Apr 30, 202410.0110.129.8910.069.1846,346,512
Apr 29, 202410.3010.339.919.999.1177,637,760
Apr 26, 202410.4710.5910.1110.269.3672,061,133
Apr 25, 202410.2810.3010.1710.289.3824,282,100
Apr 24, 202410.2710.3610.1310.369.4530,880,971
Apr 23, 202410.4010.4510.1410.169.2750,305,279
Apr 22, 202410.5310.8410.4210.529.6052,758,420
Apr 19, 202410.3910.7210.3310.659.7265,030,051
Apr 18, 202410.3610.4910.2110.399.4840,158,195
Apr 17, 202410.0910.3810.0710.369.4542,998,638
Apr 16, 202410.3010.7510.1810.199.3064,316,560
Apr 15, 202410.2010.6010.0010.439.5153,949,305
Apr 12, 202410.2010.5310.1610.309.4043,183,433
Apr 11, 202410.0210.3810.0110.309.4037,780,579
Apr 10, 202410.2110.3310.0310.159.2647,307,010
Apr 9, 202410.4910.5810.1110.219.3170,235,459
Apr 8, 202410.5511.0710.5510.589.65113,325,575
Apr 3, 20249.9810.399.9810.349.4349,586,785
Apr 2, 20249.9110.039.849.969.0930,359,901
Apr 1, 20249.6810.079.679.919.0450,779,002
Mar 29, 20249.219.349.189.608.7611,255,435
Mar 28, 20249.109.289.109.188.3718,955,401
Mar 27, 20249.289.349.149.148.3422,841,689
Mar 26, 20249.179.299.179.268.4517,842,655
Mar 25, 20249.269.389.179.208.3923,014,622
Mar 22, 20249.449.479.159.268.4524,754,404
Mar 21, 20249.279.429.239.398.5723,609,009
Mar 20, 20249.249.319.219.278.4615,358,391
Mar 19, 20249.269.369.219.308.4817,497,769
Mar 18, 20249.209.419.199.298.4727,804,777
Mar 15, 20249.029.219.009.188.3718,367,533
Mar 14, 20249.059.128.999.058.2615,504,587
Mar 13, 20249.159.229.029.058.2621,182,038
Mar 12, 20249.209.499.149.168.3637,776,451
Mar 11, 20249.139.179.009.168.3626,281,910
Mar 8, 20248.989.158.989.098.2919,945,400
Mar 7, 20248.959.178.949.028.2328,549,578
Mar 6, 20248.999.038.898.948.1618,080,300
Mar 5, 20248.989.078.949.008.2122,417,250
Mar 4, 20249.089.108.909.008.2136,079,501
Mar 1, 20249.139.259.029.148.3428,941,420
Feb 29, 20248.859.178.819.178.3739,662,344
Feb 28, 20248.999.148.878.898.1139,696,608
Feb 27, 20248.819.008.768.988.1930,588,334
Feb 26, 20248.858.968.758.828.0531,100,330
Feb 23, 20248.989.028.858.898.1134,058,548
Feb 22, 20248.778.878.698.858.0727,999,541
Feb 21, 20248.788.978.718.828.0537,920,731
Feb 20, 20248.738.928.648.838.0636,634,226
Feb 19, 20248.668.858.558.767.9944,041,224
Feb 8, 20248.628.788.488.617.8553,297,272
Feb 7, 20248.288.638.208.627.8658,900,037
Feb 6, 20247.808.357.758.277.5445,469,033
Feb 5, 20248.098.217.607.907.2151,896,138

Related Tickers

TWPC.BK Thai Wah Public Company Limited
2.2600
-2.59%
 
2612.T Kadoya Sesame Mills Incorporated
3,660.00
+0.14%
 
2915.T KENKO Mayonnaise Co.,Ltd.
1,786.00
+0.51%
 
2613.T J-Oil Mills, Inc.
2,011.00
+0.05%
 
600127.SS JINJIAN CEREALS IND
6.45
-0.31%
 
300094.SZ Zhanjiang Guolian Aquatic Products Co., Ltd.
3.4600
-1.98%
 
600882.SS Shanghai Milkground Food Tech Co., Ltd
17.83
-1.98%
 
TWPC-R.BK Thai Wah Public Company Limited
2.2600
-2.59%
 
0M7.BE COFCO Joycome Foods Ltd
0.1610
0.00%
 
002100.SZ TECON BIOLOGY Co.LTD
6.23
-1.11%