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

Shanghai - Delayed Quote CNY

Ningbo Boway Alloy Material Company Limited (601137.SS)

17.42
+0.21
+(1.22%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202517.1817.5517.1717.4217.4211,266,600
Apr 29, 202517.2017.4917.1517.2117.2116,937,514
Apr 28, 202517.0717.0816.7116.7616.767,835,862
Apr 25, 202516.8517.1816.8417.0417.049,450,566
Apr 24, 202517.2017.2316.8216.8516.8511,117,957
Apr 23, 202516.8817.3916.8317.2017.2015,641,200
Apr 22, 202516.9416.9416.6416.7816.7810,228,803
Apr 21, 202516.9517.0416.7216.9416.9410,603,202
Apr 18, 202516.7516.9516.6416.8816.887,520,031
Apr 17, 202516.7217.0016.7116.8016.808,286,945
Apr 16, 202517.2217.2916.7116.8816.8813,177,669
Apr 15, 202517.4117.4517.1517.2217.2219,324,581
Apr 14, 202517.8618.1017.6217.8217.8215,744,559
Apr 11, 202517.1317.6417.1317.5017.5011,928,160
Apr 10, 202517.4717.7517.2517.2917.2924,975,910
Apr 9, 202515.8016.6315.1416.4416.4423,192,263
Apr 8, 202517.1017.3416.0616.4716.4729,332,056
Apr 7, 202517.5518.1517.3417.3417.3415,662,450
Apr 3, 202519.7019.9719.2119.2719.2717,464,236
Apr 2, 202520.0320.2920.0320.1320.137,486,774
Apr 1, 202520.1020.2519.9220.1020.1011,949,299
Mar 31, 202520.3020.3919.6920.1020.1020,448,725
Mar 28, 202520.8821.1120.5220.5320.5312,639,021
Mar 27, 202521.2121.2420.7020.8920.8917,451,493
Mar 26, 202521.1521.6621.1221.3321.3315,882,601
Mar 25, 202521.0721.9721.0021.2121.2122,931,806
Mar 24, 202521.3221.3720.6521.0721.0721,851,024
Mar 21, 202522.1022.3721.2221.2421.2431,622,069
Mar 20, 202521.2822.7521.1522.2022.2042,036,628
Mar 19, 202521.5721.6021.1121.3021.3016,505,668
Mar 18, 202521.7322.0321.5921.7321.7316,722,584
Mar 17, 202521.5721.9321.3621.7321.7319,829,451
Mar 14, 202521.0021.5620.8421.5021.5019,386,826
Mar 13, 202521.5021.5920.7821.0221.0220,863,392
Mar 12, 202521.5521.8221.4921.5921.5917,906,858
Mar 11, 202521.1921.5321.0221.4521.4513,831,243
Mar 10, 202521.4721.7521.3121.5821.5816,203,532
Mar 7, 202521.6821.8421.3721.5221.5223,930,946
Mar 6, 202521.5021.9421.5021.7321.7325,882,415
Mar 5, 202520.9721.4420.9521.4221.4222,445,482
Mar 4, 202520.4821.1020.3620.8820.8818,436,797
Mar 3, 202520.6421.0820.3320.6820.6822,221,483
Feb 28, 202521.3021.3020.5020.5820.5828,833,768
Feb 27, 202522.3022.5521.2521.5121.5133,680,183
Feb 26, 202521.6622.5721.6622.2222.2239,031,501
Feb 25, 202521.6721.8421.2821.5221.5230,493,385
Feb 24, 202522.0022.1021.6321.8621.8635,494,307
Feb 21, 202521.5921.9221.3021.8521.8541,304,368
Feb 20, 202521.2821.7821.1421.5621.5646,058,063
Feb 19, 202520.0521.5420.0121.1621.1650,012,954
Feb 18, 202520.5720.6319.8119.9319.9324,297,855
Feb 17, 202520.3020.6520.1120.6220.6227,116,969
Feb 14, 202520.3720.8620.3120.4620.4619,951,048
Feb 13, 202520.9621.0720.3720.4020.4025,015,578
Feb 12, 202521.0021.1320.5321.0821.0833,724,419
Feb 11, 202520.3521.2620.0621.1921.1946,319,038
Feb 10, 202520.7420.7920.2020.3020.3022,577,919
Feb 7, 202520.3220.7320.2120.5320.5330,442,188
Feb 6, 202519.5420.3419.4720.3020.3029,094,040
Feb 5, 202519.9019.9519.2619.5119.5126,187,300
Jan 27, 202520.6020.6019.7119.8419.8439,839,868
Jan 24, 202520.3321.3420.2520.9520.9535,372,738
Jan 23, 202520.6021.5420.4520.5020.5043,082,697
Jan 22, 202520.3720.6820.2120.3620.3629,719,080
Jan 21, 202520.2620.5719.9220.4420.4430,458,262
Jan 20, 202520.0020.6020.0020.2620.2636,009,793
Jan 17, 202519.5519.8719.2919.7219.7225,463,897
Jan 16, 202519.6520.0519.3619.5519.5525,537,600
Jan 15, 202519.5519.5719.1919.3619.3618,648,704
Jan 14, 202518.5719.5918.3019.5819.5830,393,988
Jan 13, 202518.5218.8718.3718.5418.5422,432,275
Jan 10, 202519.5519.5518.8418.8818.8825,323,480
Jan 9, 202519.4419.9419.3319.5219.5229,166,200
Jan 8, 202519.6019.7218.9919.5219.5237,207,670
Jan 7, 202519.5320.0019.2019.9419.9437,592,946
Jan 6, 202518.9520.2818.9419.3819.3845,720,348
Jan 3, 202519.7619.8118.9118.9818.9836,068,432
Jan 2, 202520.0020.4519.4019.6719.6744,496,804
Dec 31, 202422.0022.1720.3020.3020.3070,533,417
Dec 30, 202421.2522.9821.2522.5522.5572,452,775
Dec 27, 202420.1021.6119.8820.9820.9867,739,046
Dec 26, 202419.3820.2818.8820.0120.0148,760,414
Dec 25, 202418.5619.0918.3318.8718.8727,349,945
Dec 24, 202418.4118.8318.3018.5318.5321,384,337
Dec 23, 202418.4418.9618.3218.4118.4130,384,967
Dec 20, 202417.9718.5817.8718.4218.4227,441,339
Dec 19, 202417.4118.0517.2417.9417.9417,325,988
Dec 18, 202417.8517.8917.4717.5017.5015,108,166
Dec 17, 202417.7218.1317.6117.8117.8119,058,071
Dec 16, 202417.7017.9817.5817.6917.6913,858,127
Dec 13, 202417.9217.9717.5917.6217.6215,223,067
Dec 12, 202418.0618.1817.8118.0518.0516,624,965
Dec 11, 202417.8518.1617.8218.0918.0913,681,207
Dec 10, 202418.4518.5317.8617.9217.9223,090,288
Dec 9, 202417.7318.1017.5717.9817.9828,397,243
Dec 6, 202417.3317.7417.2017.7217.7218,839,085
Dec 5, 202417.3617.5917.2717.3617.3612,875,824
Dec 4, 202417.6017.6917.2517.3717.3716,947,249
Dec 3, 202417.8317.9717.4217.6017.6021,423,508
Dec 2, 202417.6618.1217.3917.8317.8332,407,280
Nov 29, 202417.9018.4017.7118.3218.3217,002,364
Nov 28, 202418.3218.4017.8517.9617.9613,285,280
Nov 27, 202418.1218.4117.8318.4018.4015,134,089
Nov 26, 202418.3418.5718.1718.1918.199,200,630
Nov 25, 202418.4818.5618.0718.3918.3913,876,302
Nov 22, 202419.2019.3218.3318.3818.3818,853,245
Nov 21, 202419.2819.6718.9019.1919.1917,034,304
Nov 20, 202419.2519.4319.0219.2819.2816,603,005
Nov 19, 202418.7119.2818.6819.2519.2523,808,857
Nov 18, 202418.9019.0818.2018.3618.3628,505,574
Nov 15, 202420.0520.2819.0019.0819.0832,566,222
Nov 14, 202419.9820.5019.7819.8519.8529,342,439
Nov 13, 202419.2920.8519.2420.1820.1849,671,154
Nov 12, 202419.4019.6819.0019.2419.2422,659,738
Nov 11, 202418.6319.3218.6319.2419.2428,865,284
Nov 8, 202419.0219.2318.6618.8318.8324,952,075
Nov 7, 202418.8019.0518.5819.0219.0234,835,027
Nov 6, 202419.5520.1519.2519.3819.3831,480,537
Nov 5, 202419.4619.6519.1519.5419.5427,543,511
Nov 4, 202419.2519.6319.1919.4819.4823,864,090
Nov 1, 202419.4219.8019.0719.1619.1630,115,650
Oct 31, 202419.5020.1318.9719.7119.7139,749,558
Oct 30, 202418.6819.4918.5319.1219.1230,700,883
Oct 29, 202419.3519.7818.6218.6818.6842,939,039
Oct 28, 202419.5019.5318.6719.3219.3246,310,612
Oct 25, 202418.4719.4318.3919.4319.4363,119,587
Oct 24, 202417.8517.9617.5117.6617.6616,110,100
Oct 23, 202417.6718.3217.6717.9617.9626,555,995
Oct 22, 202417.3818.0817.1117.8017.8027,662,841
Oct 21, 202417.2517.7717.0817.3117.3129,422,737
Oct 18, 202416.3017.4016.2317.0117.0131,399,339
Oct 17, 202416.5816.7116.3316.3516.3516,585,543
Oct 16, 202416.0016.5215.9016.3516.3512,998,479
Oct 15, 202416.6117.0516.3016.3116.3121,041,410
Oct 14, 202416.1516.8415.8316.7116.7120,465,468
Oct 11, 202416.6616.8815.8516.0616.0622,210,927
Oct 10, 202417.1017.5316.7116.8016.8021,658,851
Oct 9, 202417.9717.9816.6816.8816.8836,594,970
Oct 8, 202419.1219.1217.4118.5218.5246,299,388
Sep 30, 202416.7317.4816.4017.3817.3841,253,906
Sep 27, 202415.2215.9015.1515.9015.9022,155,423
Sep 26, 202414.3315.0014.3314.9814.9820,599,171
Sep 25, 202414.5214.7514.3114.3314.3323,447,869
Sep 24, 202413.6414.3313.4914.3314.3322,901,099
Sep 23, 202413.7113.9513.5313.5513.559,987,349
Sep 20, 202413.9213.9313.6013.7413.748,484,300
Sep 19, 202413.7314.1513.5013.9213.9215,001,900
Sep 18, 202413.5013.6513.2813.6313.638,894,100
Sep 13, 202413.9413.9713.5113.5413.5410,258,200
Sep 12, 202413.9814.4313.8313.8713.8715,841,820
Sep 11, 202413.7113.9413.6813.9113.9110,328,077
Sep 10, 202413.5513.9213.4513.8413.8413,137,100
Sep 9, 202413.8313.8713.4613.5713.5710,138,700
Sep 6, 202414.2514.2613.6513.6913.6914,352,300
Sep 5, 202414.2214.4514.1214.1814.1811,211,900
Sep 4, 202414.3214.4214.1114.1814.1815,016,769
Sep 3, 202414.3814.6314.2714.5414.5415,425,301
Sep 2, 202414.6214.8714.3514.3814.3822,267,781
Aug 30, 202414.5114.9414.4314.6514.6534,627,220
Aug 29, 202413.5314.8013.3014.7014.7047,478,354
Aug 28, 202413.1713.6213.1713.4513.4522,150,290
Aug 27, 202413.4113.6813.2813.2913.2929,317,460
Aug 26, 202412.8613.0612.8612.9612.967,779,700
Aug 23, 202412.7012.9512.6212.8312.835,725,578
Aug 22, 202412.9412.9412.6912.7112.715,584,000
Aug 21, 202412.8312.9412.7512.9012.904,870,382
Aug 20, 202413.1513.1512.7112.8712.878,443,793
Aug 19, 202413.0213.2112.9713.0913.097,092,500
Aug 16, 202413.1213.2213.0013.0213.027,778,671
Aug 15, 202412.9313.2712.8613.1113.118,760,946
Aug 14, 202413.2313.2512.9812.9812.985,915,000
Aug 13, 202413.1213.2012.9613.1613.165,623,901
Aug 12, 202413.2013.2013.0113.0713.076,301,300
Aug 9, 202413.3313.5313.1913.2013.208,031,800
Aug 8, 202413.1813.3312.9813.2113.217,764,253
Aug 7, 202413.2313.4213.1113.2913.297,598,490
Aug 6, 202413.2013.4113.1013.2613.268,617,174
Aug 5, 202413.3413.5513.0013.0113.0112,822,511
Aug 2, 202413.7013.7813.4613.5113.5111,440,369
Aug 1, 202414.1014.2213.7913.8713.8712,893,825
Jul 31, 202413.4814.0713.3914.0714.0714,109,710
Jul 30, 202413.5113.5913.2913.4913.498,605,534
Jul 29, 202413.7613.8813.5213.5613.568,916,186
Jul 26, 202413.6913.9013.6113.8013.809,039,800
Jul 25, 202413.5113.8713.4213.6513.659,308,804
Jul 24, 202413.5714.0313.5613.6613.6611,548,996
Jul 23, 202414.1214.1513.6013.6013.6012,618,400
Jul 22, 202414.2914.3413.9914.1314.1312,665,800
Jul 19, 202414.4014.6114.2314.3914.3910,160,656
Jul 18, 202414.5214.5414.1014.4914.4915,388,678
Jul 17, 202415.1015.1014.6214.6314.6313,692,602
Jul 16, 202415.0915.1514.8515.0615.0610,519,700
Jul 15, 202415.3715.4615.0515.1815.188,270,978
Jul 12, 202415.7315.8215.3515.4615.4612,523,778
Jul 11, 202415.7415.8315.5215.7915.7913,438,504
Jul 10, 202415.6515.8915.4315.4515.4513,042,525
Jul 9, 202414.8115.7314.7515.6615.6617,042,619
Jul 8, 202415.2115.2814.7814.8314.839,950,739
Jul 5, 202415.1315.1315.1315.1315.13-
Jul 4, 202415.3715.6115.0715.1315.1311,823,900
Jul 3, 202415.5815.7015.3115.3515.3512,356,300
Jul 2, 202415.6715.7915.3615.4915.4913,356,541
Jul 1, 202415.2015.7315.1915.6715.6716,166,482
Jun 28, 202414.8215.5514.8215.2415.2415,195,267
Jun 27, 202415.2115.2714.8914.8914.8910,488,088
Jun 26, 202415.0815.3414.8515.3315.3311,874,776
Jun 25, 202415.2015.3314.9815.1115.119,261,828
Jun 24, 202415.6015.6315.0815.1015.1013,077,573
Jun 21, 202415.6315.9015.6015.6415.649,748,783
Jun 20, 202416.1216.2615.6715.6915.6913,815,192
Jun 19, 2024 0.45 Dividend
Jun 19, 202416.5316.5316.1316.1516.1512,774,567
Jun 18, 202416.9917.2916.8516.9016.4516,682,682
Jun 17, 202416.9017.0916.8216.8516.4013,867,500
Jun 14, 202417.0117.5416.8616.9716.5229,350,331
Jun 13, 202417.1617.3316.8316.9916.5415,569,312
Jun 12, 202416.8917.3016.8617.2116.7515,106,405
Jun 11, 202416.5817.0516.2917.0016.5513,765,944
Jun 7, 202416.9217.0916.5816.8116.3614,055,445
Jun 6, 202417.2817.4416.6916.8016.3523,428,171
Jun 5, 202417.7517.7517.2017.2216.7619,500,902
Jun 4, 202417.3717.9517.2617.9517.4723,833,892
Jun 3, 202417.3017.5817.0117.4016.9417,171,871
May 31, 202416.9517.7116.9517.2816.8223,541,728
May 30, 202417.4517.7916.9817.0416.5925,639,611
May 29, 202417.4117.9517.3717.6417.1722,801,984
May 28, 202417.8817.9917.4117.4116.9527,143,300
May 27, 202418.5918.5917.7018.1617.6839,300,107
May 24, 202418.4018.9218.0018.6018.1063,069,629
May 23, 202417.5218.6317.1118.1517.6748,669,265
May 22, 202417.3617.8617.3517.5417.0720,316,005
May 21, 202417.5917.7417.2817.3116.8516,798,578
May 20, 202417.3517.7517.2617.4817.0125,040,381
May 17, 202417.1317.6816.7817.4316.9745,511,448
May 16, 202418.6018.7818.1618.2517.7625,029,078
May 15, 202418.0018.7017.9918.4517.9628,395,855
May 14, 202418.1718.3417.7818.0217.5419,739,174
May 13, 202417.7018.3817.3318.1817.7019,098,574
May 10, 202418.1918.3017.9017.9817.5014,295,864
May 9, 202417.8418.3317.8418.1817.7019,889,470
May 8, 202418.3618.4017.7817.9617.4827,204,023
May 7, 202418.5818.9918.4118.5518.0627,976,600
May 6, 202418.6319.1018.1218.7618.2639,868,859
Apr 30, 202418.8119.1218.3518.3617.8750,693,780

Related Tickers

7OI.SG Metals Acquisition Ltd
7.80
-1.89%
 
000878.SZ Yunnan Copper Co.,Ltd
11.64
-0.34%
 
2IK.F Element 29 Resources Inc.
0.1720
+0.58%
 
8BF.F Alta Copper Corp.
0.2540
+2.42%
 
SFRRF Sandfire Resources Limited
5.97
0.00%
 
600362.SS JIANGXI COPPER
21.28
-0.65%
 
HCU.V Horizon Copper Corp.
1.0800
-3.57%
 
CSCCF Capstone Copper Corp.
4.8300
+0.62%
 
SFR.AX Sandfire Resources Limited
10.17
+2.83%
 
LUMI.ST Lundin Mining Corporation
81.50
+1.94%