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

Shanghai - Delayed Quote CNY

Jiangsu High Hope International Group Corporation (600981.SS)

2.4800
0.0000
(0.00%)
At close: April 30 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.48002.55002.47002.48002.480024,737,000
Apr 29, 20252.48002.50002.46002.48002.480022,960,300
Apr 28, 20252.63002.64002.48002.49002.490041,324,000
Apr 25, 20252.60002.68002.55002.62002.620038,590,800
Apr 24, 20252.61002.68002.57002.58002.580039,016,100
Apr 23, 20252.70002.76002.61002.62002.620054,539,800
Apr 22, 20252.68002.88002.68002.70002.700071,794,901
Apr 21, 20252.61002.68002.57002.64002.640049,556,200
Apr 18, 20252.73002.74002.59002.60002.600063,416,301
Apr 17, 20252.70002.81002.67002.71002.710082,355,559
Apr 16, 20252.93003.01002.74002.83002.8300174,020,211
Apr 15, 20252.56002.82002.45002.82002.820088,305,814
Apr 14, 20252.46002.71002.43002.56002.560059,610,605
Apr 11, 20252.40002.53002.38002.46002.460028,993,800
Apr 10, 20252.38002.44002.34002.41002.410029,695,100
Apr 9, 20252.18002.29002.05002.29002.290028,292,148
Apr 8, 20252.21002.29002.15002.20002.200026,956,700
Apr 7, 20252.40002.41002.28002.28002.280021,832,200
Apr 3, 20252.47002.53002.47002.53002.530010,999,648
Apr 2, 20252.54002.54002.51002.52002.52007,458,201
Apr 1, 20252.54002.57002.52002.53002.530011,166,701
Mar 31, 20252.50002.54002.49002.53002.530012,335,410
Mar 28, 20252.60002.60002.52002.53002.530015,438,600
Mar 27, 20252.59002.63002.55002.60002.600022,069,715
Mar 26, 20252.53002.65002.52002.59002.590020,126,148
Mar 25, 20252.52002.54002.50002.54002.540012,516,900
Mar 24, 20252.58002.59002.50002.53002.530023,109,000
Mar 21, 20252.61002.64002.56002.58002.580020,485,060
Mar 20, 20252.61002.66002.60002.61002.610018,123,500
Mar 19, 20252.63002.65002.60002.61002.610017,818,301
Mar 18, 20252.67002.68002.62002.64002.640021,952,710
Mar 17, 20252.62002.69002.62002.67002.670032,603,210
Mar 14, 20252.55002.62002.54002.62002.620024,482,900
Mar 13, 20252.59002.59002.52002.56002.560020,528,600
Mar 12, 20252.60002.62002.58002.59002.590021,623,400
Mar 11, 20252.56002.60002.55002.60002.600016,929,801
Mar 10, 20252.62002.63002.57002.58002.580023,074,100
Mar 7, 20252.70002.70002.60002.61002.610055,847,052
Mar 6, 20252.55002.75002.52002.75002.750046,711,001
Mar 5, 20252.59002.60002.50002.54002.540023,595,301
Mar 4, 20252.57002.60002.56002.59002.590013,312,800
Mar 3, 20252.59002.64002.56002.59002.590017,850,000
Feb 28, 20252.67002.67002.58002.59002.590026,000,952
Feb 27, 20252.70002.73002.64002.67002.670027,012,943
Feb 26, 20252.65002.70002.65002.70002.700029,825,700
Feb 25, 20252.67002.72002.63002.64002.640029,034,401
Feb 24, 20252.67002.73002.66002.70002.700036,637,000
Feb 21, 20252.65002.68002.60002.66002.660032,431,100
Feb 20, 20252.58002.69002.57002.62002.620028,448,200
Feb 19, 20252.56002.59002.54002.58002.580015,395,600
Feb 18, 20252.64002.66002.56002.56002.560030,126,900
Feb 17, 20252.62002.67002.60002.65002.650027,516,900
Feb 14, 20252.66002.67002.60002.62002.620029,574,900
Feb 13, 20252.65002.71002.65002.67002.670032,600,700
Feb 12, 20252.60002.70002.59002.67002.670041,127,203
Feb 11, 20252.66002.67002.59002.61002.610031,682,800
Feb 10, 20252.61002.68002.58002.68002.680039,632,200
Feb 7, 20252.59002.63002.54002.60002.600042,089,200
Feb 6, 20252.54002.59002.47002.59002.590043,443,605
Feb 5, 20252.55002.58002.53002.54002.540030,533,269
Jan 27, 20252.58002.68002.54002.56002.560049,149,350
Jan 24, 20252.57002.59002.49002.54002.540056,450,932
Jan 23, 20252.63002.82002.60002.60002.600072,437,800
Jan 22, 20252.90002.91002.67002.67002.670077,403,270
Jan 21, 20253.03003.08002.83002.97002.9700135,553,130
Jan 20, 20252.83003.14002.75003.14003.1400144,079,261
Jan 17, 20252.91003.11002.77002.85002.8500141,538,400
Jan 16, 20252.67002.97002.61002.97002.9700131,523,110
Jan 15, 20252.46002.70002.38002.70002.700047,384,149
Jan 14, 20252.36002.46002.35002.45002.450021,326,346
Jan 13, 20252.29002.37002.26002.36002.360022,111,146
Jan 10, 20252.44002.54002.32002.32002.320027,027,400
Jan 9, 20252.39002.44002.36002.41002.410014,798,000
Jan 8, 20252.44002.47002.34002.41002.410021,877,700
Jan 7, 20252.37002.45002.34002.45002.450020,886,200
Jan 6, 20252.44002.44002.30002.37002.370029,621,000
Jan 3, 20252.59002.59002.45002.45002.450031,608,300
Jan 2, 20252.58002.67002.55002.59002.590028,470,900
Dec 31, 20242.60002.68002.57002.58002.580022,733,800
Dec 30, 20242.71002.71002.58002.61002.610026,812,100
Dec 27, 20242.65002.77002.61002.71002.710024,405,199
Dec 26, 20242.59002.66002.59002.64002.640015,095,650
Dec 25, 20242.68002.69002.55002.61002.610027,841,500
Dec 24, 20242.70002.73002.63002.69002.690024,408,100
Dec 23, 20242.86002.88002.70002.70002.700030,421,900
Dec 20, 20242.88002.93002.84002.85002.850022,268,200
Dec 19, 20242.87002.93002.82002.89002.890023,648,000
Dec 18, 20242.96002.97002.88002.93002.930028,035,900
Dec 17, 20243.14003.14002.94002.96002.960048,187,201
Dec 16, 20243.15003.21003.10003.13003.130052,604,800
Dec 13, 20243.22003.37003.17003.18003.180091,584,932
Dec 12, 20243.13003.22003.13003.18003.180046,384,348
Dec 11, 20243.09003.24003.07003.20003.200064,361,201
Dec 10, 20243.15003.18003.06003.08003.080061,330,300
Dec 9, 20243.11003.13003.01003.04003.040060,347,200
Dec 6, 20242.98003.26002.93003.17003.1700103,031,751
Dec 5, 20242.94003.01002.89002.98002.980041,759,900
Dec 4, 20242.99003.06002.93002.96002.960070,287,694
Dec 3, 20243.26003.26003.02003.10003.1000135,241,951
Dec 2, 20242.81003.06002.81003.06003.060072,851,350
Nov 29, 20242.78002.81002.71002.78002.780035,491,900
Nov 28, 20242.71002.82002.71002.76002.760035,552,103
Nov 27, 20242.65002.71002.58002.70002.700029,588,705
Nov 26, 20242.67002.79002.66002.68002.680032,572,400
Nov 25, 20242.72002.73002.62002.70002.700029,898,800
Nov 22, 20242.70002.82002.68002.70002.700045,005,101
Nov 21, 20242.72002.73002.64002.69002.690024,363,109
Nov 20, 20242.63002.74002.60002.72002.720030,798,401
Nov 19, 20242.67002.67002.54002.63002.630025,900,325
Nov 18, 20242.62002.70002.57002.65002.650035,036,348
Nov 15, 20242.66002.72002.59002.59002.590029,411,204
Nov 14, 20242.79002.79002.68002.69002.690025,593,496
Nov 13, 20242.82002.85002.74002.78002.780031,497,263
Nov 12, 20242.97002.99002.79002.82002.820056,120,600
Nov 11, 20242.85003.02002.78002.94002.940077,918,901
Nov 8, 20243.12003.13002.83002.88002.8800105,030,856
Nov 7, 20242.66002.95002.65002.95002.950074,459,475
Nov 6, 20242.67002.75002.62002.68002.680050,164,888
Nov 5, 20242.60002.69002.58002.68002.680041,345,790
Nov 4, 20242.60002.65002.53002.59002.590032,735,700
Nov 1, 20242.74002.75002.57002.58002.580069,368,200
Oct 31, 20242.70002.81002.70002.76002.760080,806,877
Oct 30, 20242.80002.85002.67002.73002.7300100,276,362
Oct 29, 20243.16003.18002.90002.92002.9200169,170,190
Oct 28, 20242.68002.96002.67002.96002.960096,907,600
Oct 25, 20242.65002.79002.58002.69002.6900116,221,342
Oct 24, 20243.00003.02002.49002.54002.5400162,116,808
Oct 23, 20242.75002.75002.65002.75002.750043,568,194
Oct 22, 20242.42002.50002.33002.50002.500075,693,499
Oct 21, 20242.12002.27002.10002.27002.270039,259,305
Oct 18, 20242.02002.09001.99002.06002.060023,371,805
Oct 17, 20242.09002.11002.01002.02002.020023,533,300
Oct 16, 20242.04002.10002.02002.08002.080018,748,996
Oct 15, 20242.11002.14002.07002.07002.070019,917,500
Oct 14, 20242.10002.13002.07002.12002.120021,698,397
Oct 11, 20242.14002.19002.08002.09002.090024,804,201
Oct 10, 20242.18002.21002.08002.13002.130033,545,945
Oct 9, 20242.37002.38002.20002.20002.200049,292,499
Oct 8, 20242.55002.55002.33002.44002.440086,229,309
Sep 30, 20242.27002.34002.14002.32002.320096,331,672
Sep 27, 20242.06002.15002.03002.15002.150059,181,291
Sep 26, 20241.96002.12001.96002.07002.070070,653,591
Sep 25, 20242.00002.12001.98002.00002.000093,729,864
Sep 24, 20241.78001.96001.78001.96001.960059,875,665
Sep 23, 20241.80001.80001.73001.78001.780027,459,000
Sep 20, 20241.84001.85001.79001.81001.810025,370,991
Sep 19, 20241.78001.87001.78001.85001.850043,154,425
Sep 18, 20241.84001.85001.77001.80001.800039,799,002
Sep 13, 20241.81001.93001.77001.87001.870061,182,086
Sep 12, 20241.80001.88001.75001.82001.820056,730,446
Sep 11, 20241.87001.88001.73001.82001.820084,268,956
Sep 10, 20241.70001.87001.70001.87001.870040,758,856
Sep 9, 20241.61001.75001.60001.70001.700030,974,410
Sep 6, 20241.64001.69001.63001.64001.64009,303,710
Sep 5, 20241.63001.65001.62001.64001.64008,338,000
Sep 4, 20241.64001.66001.60001.62001.62008,497,274
Sep 3, 20241.68001.68001.63001.65001.65008,825,147
Sep 2, 20241.66001.70001.65001.66001.66007,597,864
Aug 30, 20241.62001.69001.61001.67001.670010,120,800
Aug 29, 20241.59001.63001.56001.63001.630011,234,263
Aug 28, 20241.55001.61001.54001.59001.590010,477,425
Aug 27, 20241.60001.62001.56001.56001.56006,261,700
Aug 26, 20241.58001.62001.56001.61001.61006,103,800
Aug 23, 20241.57001.59001.55001.57001.57008,583,000
Aug 22, 20241.62001.64001.58001.58001.58006,305,100
Aug 21, 20241.65001.67001.61001.62001.620010,053,300
Aug 20, 20241.69001.70001.63001.64001.640012,447,900
Aug 19, 20241.71001.71001.67001.69001.69006,258,600
Aug 16, 20241.71001.72001.69001.70001.70008,082,200
Aug 15, 20241.68001.73001.67001.71001.71009,258,501
Aug 14, 20241.68001.69001.65001.67001.67007,679,200
Aug 13, 20241.69001.69001.64001.67001.67008,202,200
Aug 12, 20241.71001.72001.66001.68001.68008,181,900
Aug 9, 20241.75001.76001.71001.71001.710010,604,600
Aug 8, 20241.73001.75001.71001.74001.74008,441,000
Aug 7, 20241.74001.76001.71001.73001.73007,659,500
Aug 6, 20241.70001.75001.69001.74001.740013,199,300
Aug 5, 20241.69001.73001.68001.68001.680012,652,400
Aug 2, 20241.71001.72001.67001.70001.700014,179,900
Aug 1, 20241.72001.74001.69001.71001.71008,660,000
Jul 31, 20241.67001.73001.67001.72001.72009,560,600
Jul 30, 20241.65001.69001.64001.67001.67006,933,850
Jul 29, 20241.62001.66001.59001.65001.650010,530,300
Jul 26, 20241.60001.63001.59001.62001.62007,627,900
Jul 25, 20241.55001.60001.53001.59001.59008,263,200
Jul 24, 20241.61001.64001.56001.56001.560011,958,000
Jul 23, 20241.61001.67001.60001.62001.620013,131,300
Jul 22, 20241.60001.62001.58001.61001.61007,199,500
Jul 19, 20241.60001.61001.57001.59001.59008,987,800
Jul 18, 20241.61001.62001.59001.61001.61009,153,800
Jul 17, 20241.59001.65001.58001.61001.610010,683,000
Jul 16, 20241.62001.64001.59001.59001.59006,957,647
Jul 15, 20241.67001.68001.60001.61001.61009,907,047
Jul 12, 20241.67001.72001.65001.68001.680020,614,500
Jul 11, 20241.61001.73001.61001.66001.660029,159,101
Jul 10, 20241.54001.61001.48001.57001.570021,239,762
Jul 9, 20241.64001.66001.58001.59001.590015,372,856
Jul 8, 20241.68001.70001.63001.64001.640013,581,800
Jul 5, 20241.70001.70001.70001.70001.7000-
Jul 4, 20241.78001.78001.69001.70001.700012,127,200
Jul 3, 20241.75001.82001.75001.78001.780012,905,000
Jul 2, 20241.72001.77001.71001.76001.760012,230,000
Jul 1, 20241.70001.72001.67001.72001.72007,738,000
Jun 28, 20241.65001.70001.65001.69001.690011,120,300
Jun 27, 20241.69001.73001.66001.66001.660010,300,000
Jun 26, 20241.64001.70001.63001.70001.700012,806,172
Jun 25, 20241.64001.67001.62001.64001.640011,502,500
Jun 24, 20241.67001.68001.61001.64001.640019,501,800
Jun 21, 20241.71001.74001.69001.70001.70009,487,319
Jun 20, 20241.75001.76001.70001.72001.720013,505,810
Jun 19, 20241.79001.80001.74001.75001.750012,252,700
Jun 18, 20241.77001.81001.76001.79001.79009,214,247
Jun 17, 20241.81001.81001.76001.77001.770012,234,750
Jun 14, 20241.80001.85001.79001.82001.820012,806,400
Jun 13, 20241.87001.89001.80001.81001.810014,995,600
Jun 12, 20241.84001.89001.83001.88001.880014,565,501
Jun 11, 20241.87001.87001.81001.85001.850013,958,500
Jun 7, 20241.81001.90001.81001.88001.880021,102,600
Jun 6, 20241.90001.91001.76001.80001.800034,129,700
Jun 5, 20241.94001.95001.90001.91001.910013,183,948
Jun 4, 20241.99002.00001.92001.95001.950018,251,300
Jun 3, 20242.08002.08001.97001.99001.990023,920,300
May 31, 20242.07002.09002.06002.08002.08006,810,200
May 30, 20242.09002.12002.07002.07002.07008,812,500
May 29, 20242.10002.13002.08002.10002.10007,464,200
May 28, 20242.14002.14002.09002.10002.100011,822,581
May 27, 20242.15002.17002.11002.15002.150012,367,300
May 24, 20242.15002.18002.13002.14002.140011,128,700
May 23, 20242.25002.26002.15002.16002.160021,916,400
May 22, 20242.25002.28002.25002.26002.260011,311,000
May 21, 20242.29002.31002.25002.26002.260014,989,900
May 20, 20242.31002.35002.30002.30002.300012,688,100
May 17, 20242.30002.32002.27002.31002.310012,226,890
May 16, 20242.26002.31002.25002.29002.290015,125,761
May 15, 20242.26002.27002.23002.25002.25009,157,000
May 14, 20242.23002.27002.22002.26002.260013,735,963
May 13, 20242.28002.28002.21002.22002.220016,237,602
May 10, 20242.31002.32002.27002.29002.290013,240,000
May 9, 20242.28002.33002.28002.31002.310011,103,400
May 8, 20242.30002.32002.28002.28002.280013,131,400
May 7, 20242.31002.32002.28002.31002.310014,485,901
May 6, 20242.30002.31002.28002.31002.310015,453,701
Apr 30, 20242.32002.32002.25002.28002.280015,987,901