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

Shanghai - Delayed Quote CNY

Shanghai Baosteel Packaging Co., Ltd. (601968.SS)

Compare
4.5800
-0.0400
(-0.87%)
At close: April 18 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20254.66004.66004.56004.58004.58003,375,735
Apr 17, 20254.47004.68004.45004.62004.62007,517,500
Apr 16, 20254.54004.54004.42004.48004.48003,717,000
Apr 15, 20254.58004.62004.53004.55004.55004,528,400
Apr 14, 20254.52004.54004.49004.53004.53005,065,200
Apr 11, 20254.51004.53004.46004.49004.49004,351,700
Apr 10, 20254.44004.54004.43004.50004.50006,830,700
Apr 9, 20254.28004.43004.16004.42004.42009,805,559
Apr 8, 20254.26004.35004.21004.33004.33009,806,500
Apr 7, 20254.63004.63004.29004.29004.290011,554,900
Apr 3, 20254.74004.77004.69004.77004.77005,325,748
Apr 2, 20254.78004.79004.71004.74004.74003,937,300
Apr 1, 20254.67004.79004.67004.77004.77006,265,400
Mar 31, 20254.80004.80004.66004.67004.67006,547,700
Mar 28, 20254.86004.86004.73004.82004.82007,798,500
Mar 27, 20254.89004.90004.82004.86004.86005,557,800
Mar 26, 20254.90004.91004.84004.88004.88005,087,500
Mar 25, 20254.86004.90004.82004.90004.90004,840,600
Mar 24, 20254.89004.91004.75004.87004.87006,980,100
Mar 21, 20254.92004.95004.85004.89004.89004,623,011
Mar 20, 20254.92004.95004.91004.92004.92003,753,200
Mar 19, 20254.96004.96004.89004.92004.92004,653,500
Mar 18, 20254.99005.00004.93004.96004.96003,941,700
Mar 17, 20254.95005.00004.92004.97004.97005,829,308
Mar 14, 20254.87004.94004.85004.93004.93006,758,300
Mar 13, 20254.96004.98004.84004.89004.89007,746,239
Mar 12, 20254.82005.04004.79004.95004.950015,703,643
Mar 11, 20254.72004.83004.71004.81004.81006,712,743
Mar 10, 20254.75004.77004.71004.75004.75004,358,000
Mar 7, 20254.72004.75004.69004.73004.73004,307,000
Mar 6, 20254.69004.73004.66004.72004.72004,333,700
Mar 5, 20254.73004.74004.65004.69004.69004,378,700
Mar 4, 20254.71004.74004.68004.73004.73003,987,900
Mar 3, 20254.71004.74004.68004.71004.71005,002,000
Feb 28, 20254.79004.80004.69004.71004.71005,892,400
Feb 27, 20254.70004.77004.68004.77004.77008,420,800
Feb 26, 20254.65004.70004.64004.70004.70005,442,651
Feb 25, 20254.69004.74004.63004.63004.63006,316,000
Feb 24, 20254.65004.71004.63004.70004.70005,423,833
Feb 21, 20254.65004.67004.61004.64004.64004,816,342
Feb 20, 20254.63004.68004.59004.66004.66006,352,851
Feb 19, 20254.62004.65004.60004.62004.62004,679,271
Feb 18, 20254.71004.73004.61004.62004.62007,843,800
Feb 17, 20254.75004.77004.70004.73004.73007,026,200
Feb 14, 20254.75004.76004.72004.73004.73004,159,000
Feb 13, 20254.79004.82004.74004.75004.75005,670,100
Feb 12, 20254.78004.82004.75004.79004.79004,645,900
Feb 11, 20254.81004.81004.74004.79004.79004,807,200
Feb 10, 20254.78004.80004.76004.80004.80005,200,400
Feb 7, 20254.71004.80004.68004.76004.76006,528,400
Feb 6, 20254.70004.72004.63004.71004.71004,376,400
Feb 5, 20254.74004.75004.68004.69004.69003,757,700
Jan 27, 20254.69004.79004.68004.72004.72004,545,700
Jan 24, 20254.66004.70004.64004.68004.68003,866,300
Jan 23, 20254.70004.75004.66004.67004.67003,978,600
Jan 22, 20254.70004.73004.65004.69004.69004,099,000
Jan 21, 20254.83004.84004.71004.73004.73005,131,300
Jan 20, 20254.75004.82004.72004.82004.82004,858,000
Jan 17, 20254.72004.77004.67004.74004.74004,361,600
Jan 16, 20254.70004.74004.65004.72004.72006,308,400
Jan 15, 20254.71004.72004.65004.67004.67003,784,200
Jan 14, 20254.60004.71004.59004.71004.71005,866,599
Jan 13, 20254.58004.60004.50004.60004.60003,386,434
Jan 10, 20254.65004.67004.57004.58004.58004,234,700
Jan 9, 20254.71004.71004.65004.66004.66004,208,900
Jan 8, 20254.73004.73004.60004.71004.71004,871,200
Jan 7, 20254.71004.75004.66004.74004.74004,793,300
Jan 6, 20254.69004.77004.63004.72004.72005,031,000
Jan 3, 20254.86004.86004.70004.72004.72008,120,800
Jan 2, 20254.95004.98004.78004.84004.84008,447,200
Dec 31, 20245.02005.04004.91004.95004.95005,848,400
Dec 30, 20245.06005.06004.98005.01005.01005,265,200
Dec 27, 20245.01005.09004.98005.07005.07005,840,988
Dec 26, 20244.98005.05004.98005.02005.02004,203,500
Dec 25, 20245.02005.03004.91005.00005.00005,826,988
Dec 24, 20245.00005.06004.95005.03005.03007,197,568
Dec 23, 20245.21005.21004.97005.00005.000010,266,988
Dec 20, 20245.24005.27005.18005.21005.21006,114,600
Dec 19, 20245.22005.27005.14005.24005.24007,156,812
Dec 18, 20245.27005.34005.21005.26005.26006,459,900
Dec 17, 20245.46005.48005.21005.24005.240011,488,300
Dec 16, 20245.52005.59005.43005.46005.46008,368,300
Dec 13, 20245.59005.65005.47005.49005.490010,437,300
Dec 12, 20245.58005.62005.51005.59005.590010,408,543
Dec 11, 20245.43005.60005.42005.57005.570016,298,600
Dec 10, 20245.55005.58005.37005.41005.410015,169,700
Dec 9, 20245.51005.54005.40005.45005.45007,313,102
Dec 6, 20245.42005.52005.38005.50005.50009,612,100
Dec 5, 20245.39005.42005.36005.41005.41009,323,800
Dec 4, 20245.49005.53005.30005.42005.420016,874,625
Dec 3, 20245.50005.60005.47005.52005.520011,699,700
Dec 2, 20245.45005.52005.42005.51005.51007,817,300
Nov 29, 20245.31005.48005.31005.43005.43009,915,600
Nov 28, 20245.32005.37005.28005.33005.33007,062,905
Nov 27, 20245.29005.34005.16005.33005.33007,624,505
Nov 26, 20245.35005.38005.26005.29005.29005,543,405
Nov 25, 20245.31005.39005.26005.35005.35005,180,605
Nov 22, 20245.48005.53005.31005.32005.32009,412,100
Nov 21, 20245.50005.55005.44005.48005.48006,019,200
Nov 20, 20245.50005.60005.47005.51005.51008,442,300
Nov 19, 20245.35005.47005.30005.47005.47009,582,100
Nov 18, 20245.45005.59005.31005.35005.350011,313,180
Nov 15, 20245.42005.59005.42005.47005.470013,529,600
Nov 14, 20245.68005.69005.43005.45005.450015,664,609
Nov 13, 20245.54005.75005.49005.72005.720025,607,626
Nov 12, 20245.36005.73005.35005.52005.520025,695,910
Nov 11, 20245.32005.38005.26005.38005.380010,601,000
Nov 8, 20245.39005.48005.31005.36005.360014,300,596
Nov 7, 20245.29005.38005.22005.38005.380011,409,200
Nov 6, 20245.18005.41005.15005.30005.300018,824,443
Nov 5, 20245.13005.23005.12005.19005.19009,935,500
Nov 4, 20245.13005.13005.07005.13005.13005,257,020
Nov 1, 20245.18005.20005.07005.10005.100011,346,153
Oct 31, 20245.14005.20005.12005.18005.18008,003,100
Oct 30, 20245.16005.21005.09005.14005.14006,872,963
Oct 29, 20245.31005.32005.15005.16005.16009,774,673
Oct 28, 20245.18005.34005.17005.31005.310015,343,285
Oct 25, 20245.09005.22005.09005.17005.17008,908,600
Oct 24, 20245.14005.16005.08005.12005.12005,448,651
Oct 23, 20245.17005.24005.12005.14005.140010,299,500
Oct 22, 20245.11005.18005.11005.17005.17006,734,421
Oct 21, 20245.17005.25005.13005.14005.14009,898,688
Oct 18, 20245.12005.25005.03005.17005.170015,428,402
Oct 17, 20245.08005.45005.02005.15005.150015,896,590
Oct 16, 20245.06005.12005.00005.07005.07006,122,800
Oct 15, 20245.19005.20005.06005.07005.07005,694,800
Oct 14, 20245.15005.21005.12005.19005.19006,119,400
Oct 11, 20245.29005.30005.10005.13005.13008,281,300
Oct 10, 20245.11005.36005.03005.29005.290015,790,833
Oct 9, 20245.39005.40005.03005.06005.060018,938,154
Oct 8, 20246.00006.00005.30005.50005.500041,147,367
Sep 30, 20245.10005.51004.90005.50005.500039,664,313
Sep 27, 2024 0.042 Dividend
Sep 27, 20245.10005.11004.88005.01005.010010,966,699
Sep 26, 20244.64005.05004.59005.05005.008016,629,113
Sep 25, 20244.65004.76004.60004.61004.571711,855,600
Sep 24, 20244.47004.64004.37004.59004.551812,117,033
Sep 23, 20244.32004.66004.29004.47004.43289,419,400
Sep 20, 20244.38004.39004.28004.32004.28412,965,700
Sep 19, 20244.29004.39004.21004.37004.33374,216,100
Sep 18, 20244.35004.36004.21004.25004.21474,341,600
Sep 13, 20244.32004.54004.30004.37004.33377,755,499
Sep 12, 20244.24004.39004.23004.32004.28414,293,965
Sep 11, 20244.25004.28004.22004.24004.20471,545,700
Sep 10, 20244.27004.30004.20004.28004.24442,277,700
Sep 9, 20244.31004.31004.24004.26004.22462,545,400
Sep 6, 20244.39004.39004.32004.32004.28412,626,864
Sep 5, 20244.38004.41004.35004.39004.35353,184,765
Sep 4, 20244.45004.50004.38004.39004.35355,915,500
Sep 3, 20244.50004.61004.43004.51004.47255,188,600
Sep 2, 20244.56004.62004.47004.49004.45276,799,099
Aug 30, 20244.47004.83004.46004.59004.55186,965,664
Aug 29, 20244.40004.52004.40004.50004.46262,374,700
Aug 28, 20244.44004.47004.39004.43004.39321,541,501
Aug 27, 20244.46004.49004.40004.43004.39322,016,500
Aug 26, 20244.43004.50004.41004.47004.43282,126,900
Aug 23, 20244.43004.46004.39004.42004.38322,053,900
Aug 22, 20244.49004.51004.43004.45004.41302,355,000
Aug 21, 20244.56004.59004.48004.50004.46262,587,692
Aug 20, 20244.61004.64004.56004.57004.53202,276,400
Aug 19, 20244.61004.66004.61004.63004.59152,018,500
Aug 16, 20244.66004.70004.62004.63004.59153,035,700
Aug 15, 20244.58004.65004.57004.62004.58162,220,000
Aug 14, 20244.69004.69004.58004.61004.57172,574,000
Aug 13, 20244.60004.70004.55004.70004.66092,734,400
Aug 12, 20244.64004.69004.56004.58004.54193,838,300
Aug 9, 20244.72004.74004.65004.67004.63122,769,600
Aug 8, 20244.61004.73004.58004.72004.68074,566,600
Aug 7, 20244.66004.71004.61004.64004.60144,126,900
Aug 6, 20244.55004.73004.53004.67004.63127,985,300
Aug 5, 20244.64004.72004.51004.54004.50227,572,700
Aug 2, 20244.77004.79004.66004.68004.64116,791,112
Aug 1, 20244.85004.90004.66004.78004.740216,251,306
Jul 31, 20244.38004.82004.38004.82004.77999,942,211
Jul 30, 20244.35004.38004.31004.38004.34361,483,100
Jul 29, 20244.37004.40004.33004.35004.31381,912,400
Jul 26, 20244.32004.39004.31004.37004.33372,255,600
Jul 25, 20244.29004.37004.29004.31004.27421,839,338
Jul 24, 20244.41004.43004.30004.31004.27423,608,200
Jul 23, 20244.50004.55004.41004.41004.37331,993,311
Jul 22, 20244.43004.53004.40004.52004.48243,288,300
Jul 19, 20244.42004.44004.37004.43004.39321,661,400
Jul 18, 20244.41004.44004.35004.42004.38323,509,035
Jul 17, 20244.48004.51004.42004.42004.38322,325,700
Jul 16, 20244.57004.57004.45004.48004.44272,359,000
Jul 15, 20244.61004.62004.53004.54004.50221,619,300
Jul 12, 20244.64004.65004.56004.60004.56171,943,800
Jul 11, 20244.48004.66004.48004.63004.59154,833,400
Jul 10, 20244.53004.54004.43004.44004.40312,864,100
Jul 9, 20244.54004.56004.42004.54004.50223,205,500
Jul 8, 20244.62004.64004.49004.51004.47252,484,200
Jul 5, 20244.52004.52004.52004.52004.4824-
Jul 4, 20244.64004.67004.51004.52004.48243,823,300
Jul 3, 20244.66004.71004.64004.65004.61133,123,900
Jul 2, 20244.73004.75004.67004.69004.65102,171,500
Jul 1, 20244.67004.75004.60004.73004.69073,656,600
Jun 28, 20244.68004.83004.63004.68004.64114,019,700
Jun 27, 20244.77004.82004.65004.68004.64113,463,100
Jun 26, 20244.76004.82004.72004.81004.77003,179,800
Jun 25, 20244.78004.85004.71004.76004.72044,804,100
Jun 24, 20244.94004.94004.70004.78004.74024,190,200
Jun 21, 20244.93004.98004.89004.95004.90881,686,500
Jun 20, 20244.94005.00004.91004.93004.88903,666,600
Jun 19, 20244.96005.01004.94004.95004.90883,035,371
Jun 18, 20244.90004.98004.88004.96004.91872,672,695
Jun 17, 20244.90005.02004.86004.90004.85924,793,331
Jun 14, 20244.82004.96004.78004.91004.86924,047,031
Jun 13, 2024 0.098 Dividend
Jun 13, 20244.89004.89004.80004.82004.77993,811,061
Jun 12, 20245.02005.07004.95004.96004.82165,506,627
Jun 11, 20245.00005.05004.95005.02004.87993,883,500
Jun 7, 20244.97005.06004.93005.05004.90913,744,200
Jun 6, 20245.11005.11004.86004.94004.80216,591,700
Jun 5, 20245.23005.25005.05005.06004.91887,902,827
Jun 4, 20245.20005.30005.15005.25005.10354,588,300
Jun 3, 20245.32005.33005.12005.19005.04518,617,300
May 31, 20245.36005.36005.31005.32005.17152,640,500
May 30, 20245.35005.36005.25005.33005.18124,845,400
May 29, 20245.45005.47005.27005.31005.16189,320,231
May 28, 20245.55005.56005.40005.41005.25905,073,144
May 27, 20245.54005.57005.46005.56005.40483,232,400
May 24, 20245.53005.59005.46005.52005.36595,081,300
May 23, 20245.70005.71005.51005.53005.37576,640,300
May 22, 20245.74005.80005.65005.68005.52155,913,600
May 21, 20245.68005.77005.64005.75005.58956,661,300
May 20, 20245.62005.72005.59005.68005.52155,947,000
May 17, 20245.60005.65005.55005.62005.46314,096,395
May 16, 20245.60005.64005.53005.60005.44374,860,600
May 15, 20245.68005.68005.57005.58005.42434,966,800
May 14, 20245.56005.74005.55005.70005.54099,853,176
May 13, 20245.47005.69005.40005.58005.424313,849,074
May 10, 20245.49005.51005.39005.50005.34656,073,333
May 9, 20245.42005.52005.40005.47005.31736,021,914
May 8, 20245.43005.44005.36005.39005.23964,665,671
May 7, 20245.53005.53005.39005.46005.30769,540,661
May 6, 20245.52005.60005.47005.56005.40488,434,859
Apr 30, 20245.34005.62005.31005.51005.356213,467,456
Apr 29, 20245.25005.43005.16005.34005.19109,185,100
Apr 26, 20245.27005.32005.22005.29005.14244,594,000
Apr 25, 20245.33005.33005.25005.28005.13263,817,000
Apr 24, 20245.26005.32005.20005.32005.17154,000,300
Apr 23, 20245.38005.38005.21005.26005.11325,757,200
Apr 22, 20245.23005.38005.16005.37005.220110,358,450
Apr 19, 20245.25005.31005.19005.28005.13264,966,550
Apr 18, 20245.27005.33005.23005.24005.09376,364,300