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

Shanghai - Delayed Quote CNY

Shandong Huapeng Glass Co.,Ltd. (603021.SS)

Compare
4.2100
+0.3800
+(9.92%)
At close: April 18 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20254.21004.21004.21004.21004.21008,089,960
Apr 17, 20253.78003.88003.73003.83003.83008,991,520
Apr 16, 20253.90003.90003.67003.75003.75009,302,445
Apr 15, 20253.87003.92003.81003.84003.84008,142,804
Apr 14, 20253.85004.00003.81003.90003.900016,611,140
Apr 11, 20253.88004.02003.77003.78003.780014,987,119
Apr 10, 20253.55003.86003.55003.86003.860010,004,160
Apr 9, 20253.37003.55003.10003.51003.510011,832,600
Apr 8, 20253.42003.49003.26003.41003.410012,208,660
Apr 7, 20253.77003.78003.50003.50003.50007,355,300
Apr 3, 20253.78003.97003.77003.89003.890011,224,295
Apr 2, 20253.79003.86003.78003.80003.80006,093,100
Apr 1, 20253.76003.91003.76003.80003.80008,367,060
Mar 31, 20253.89003.93003.74003.76003.76009,475,460
Mar 28, 20254.03004.04003.87003.87003.87009,438,270
Mar 27, 20254.17004.19003.97004.01004.010013,217,054
Mar 26, 20254.02004.37004.02004.21004.210023,296,106
Mar 25, 20254.04004.04003.90004.01004.01008,412,880
Mar 24, 20254.26004.29003.97004.04004.040014,302,260
Mar 21, 20254.33004.37004.26004.27004.27008,979,460
Mar 20, 20254.33004.39004.30004.36004.36008,178,400
Mar 19, 20254.42004.43004.31004.33004.33009,170,200
Mar 18, 20254.50004.50004.39004.42004.42009,259,320
Mar 17, 20254.42004.50004.42004.49004.490010,423,043
Mar 14, 20254.37004.44004.33004.43004.430012,536,560
Mar 13, 20254.57004.57004.28004.36004.360017,011,200
Mar 12, 20254.63004.66004.53004.53004.530013,631,800
Mar 11, 20254.58004.70004.53004.63004.630013,626,600
Mar 10, 20254.58004.63004.49004.62004.620016,790,740
Mar 7, 20254.52004.71004.43004.57004.570021,280,540
Mar 6, 20254.52004.59004.46004.55004.550016,109,360
Mar 5, 20254.57004.58004.41004.52004.520019,088,900
Mar 4, 20254.70004.72004.55004.61004.610030,131,671
Mar 3, 20254.69005.12004.45004.85004.850056,214,020
Feb 28, 20254.31004.74004.31004.74004.740015,755,760
Feb 27, 20254.24004.45004.18004.31004.310020,351,400
Feb 26, 20254.23004.34004.19004.24004.240010,712,440
Feb 25, 20254.15004.32004.14004.19004.190014,374,460
Feb 24, 20254.20004.27004.06004.21004.210015,880,060
Feb 21, 20254.28004.29004.08004.17004.170015,205,160
Feb 20, 20254.23004.30004.19004.28004.280010,212,000
Feb 19, 20254.19004.24004.13004.23004.230010,254,780
Feb 18, 20254.39004.40004.15004.16004.160016,897,740
Feb 17, 20254.23004.47004.22004.37004.370018,441,840
Feb 14, 20254.25004.30004.18004.21004.210010,948,700
Feb 13, 20254.29004.33004.22004.28004.280011,726,600
Feb 12, 20254.28004.34004.21004.28004.280012,583,840
Feb 11, 20254.40004.42004.22004.30004.300014,893,460
Feb 10, 20254.29004.38004.20004.37004.370017,070,600
Feb 7, 20254.10004.27004.07004.23004.230025,247,920
Feb 6, 20254.04004.10003.92004.05004.050028,807,760
Feb 5, 20253.80004.10003.80004.10004.100020,846,400
Jan 27, 20253.95004.02003.73003.73003.730018,627,800
Jan 24, 20254.08004.19003.80003.93003.930032,637,840
Jan 23, 20253.83004.19003.83004.19004.190014,692,300
Jan 22, 20254.04004.12003.76003.81003.810018,836,800
Jan 21, 20254.10004.16003.82003.87003.870014,591,600
Jan 20, 20254.04004.15003.94004.09004.090010,634,320
Jan 17, 20254.14004.24004.03004.10004.100010,066,500
Jan 16, 20254.18004.29004.13004.17004.17009,692,380
Jan 15, 20254.10004.23004.04004.18004.180012,263,100
Jan 14, 20253.86004.14003.83004.10004.100013,705,680
Jan 13, 20253.79003.86003.64003.82003.82007,746,900
Jan 10, 20254.05004.07003.82003.82003.820010,561,200
Jan 9, 20254.00004.06003.92004.01004.010011,151,220
Jan 8, 20254.07004.13003.86003.94003.940013,865,100
Jan 7, 20253.82004.03003.80004.01004.010018,318,020
Jan 6, 20253.82003.85003.57003.73003.730021,140,600
Jan 3, 20254.18004.35003.94003.94003.940019,287,420
Jan 2, 20254.27004.65004.26004.38004.380015,861,700
Dec 31, 20244.34004.40004.27004.29004.290010,754,720
Dec 30, 20244.56004.56004.17004.30004.300013,476,999
Dec 27, 20244.46004.61004.42004.52004.52009,224,600
Dec 26, 20244.46004.58004.40004.46004.460011,326,900
Dec 25, 20244.67004.68004.32004.49004.490016,483,380
Dec 24, 20244.87004.95004.54004.68004.680024,268,420
Dec 23, 20245.37005.40004.87004.87004.870021,113,640
Dec 20, 20245.29005.51005.29005.41005.410014,634,860
Dec 19, 20245.30005.38005.24005.26005.260012,776,620
Dec 18, 20245.41005.44005.22005.33005.330013,797,300
Dec 17, 20245.74005.77005.35005.41005.410019,088,760
Dec 16, 20246.12006.14005.69005.74005.740025,150,791
Dec 13, 20246.25006.30006.06006.07006.070021,026,740
Dec 12, 20246.25006.35006.16006.31006.310020,748,960
Dec 11, 20246.13006.34006.06006.27006.270029,103,691
Dec 10, 20246.35006.60006.16006.20006.200049,107,375
Dec 9, 20246.80006.83006.50006.50006.500017,490,100
Dec 6, 20246.45007.22006.30007.22007.220068,172,214
Dec 5, 20246.35006.85006.02006.56006.560061,513,509
Dec 4, 20245.75006.38005.70006.38006.380031,137,980
Dec 3, 20245.83006.10005.67005.80005.800026,315,000
Dec 2, 20245.70005.84005.60005.84005.840029,546,940
Nov 29, 20245.64006.12005.48005.88005.880044,157,840
Nov 28, 20245.07005.56005.02005.56005.560025,641,248
Nov 27, 20245.18005.20004.94005.05005.050018,380,360
Nov 26, 20245.31005.34005.15005.26005.260010,519,160
Nov 25, 20245.15005.43005.15005.32005.320013,693,300
Nov 22, 20245.35005.42005.11005.18005.180013,495,271
Nov 21, 20245.51005.54005.31005.38005.380018,369,931
Nov 20, 20245.28005.69005.24005.52005.520020,635,240
Nov 19, 20245.35005.46005.07005.33005.330028,932,880
Nov 18, 20246.23006.23005.57005.57005.570039,744,260
Nov 15, 20245.65006.31005.55006.19006.190052,704,628
Nov 14, 20245.53005.98005.36005.77005.770042,492,380
Nov 13, 20245.29005.65005.26005.60005.600035,804,956
Nov 12, 20245.28005.45005.20005.26005.260022,940,040
Nov 11, 20245.18005.39005.18005.35005.350034,592,216
Nov 8, 20245.14005.31005.05005.11005.110027,721,263
Nov 7, 20245.18005.32005.04005.16005.160039,260,516
Nov 6, 20245.03005.60004.85005.42005.420060,088,903
Nov 5, 20244.90005.34004.90005.09005.090053,994,456
Nov 4, 20244.91004.91004.91004.91004.91008,375,900
Nov 1, 20245.45005.73005.45005.45005.450025,837,400
Oct 31, 20246.40006.58005.94006.05006.050097,197,886
Oct 30, 20245.80006.60005.80006.60006.600091,709,559
Oct 29, 20246.60006.90005.89006.00006.000058,873,160
Oct 28, 20246.27006.27005.99006.27006.270028,145,556
Oct 25, 20245.70005.70005.70005.70005.70004,612,940
Oct 24, 20245.18005.18004.86005.18005.180066,287,136
Oct 23, 20244.71004.71004.71004.71004.71005,293,200
Oct 22, 20243.97004.28003.86004.28004.280036,672,316
Oct 21, 20243.55003.89003.55003.89003.890048,532,802
Oct 18, 20243.23003.54003.20003.54003.540021,720,420
Oct 17, 20243.31003.35003.21003.22003.22007,906,280
Oct 16, 20243.24003.31003.21003.29003.29006,623,900
Oct 15, 20243.23003.32003.18003.26003.26008,292,260
Oct 14, 20243.12003.25003.12003.24003.24008,016,540
Oct 11, 20243.25003.29003.13003.16003.160010,333,583
Oct 10, 20243.20003.33003.12003.23003.230012,585,340
Oct 9, 20243.51003.51003.22003.22003.220016,517,160
Oct 8, 20243.78003.85003.37003.58003.580031,408,140
Sep 30, 20243.34003.51003.17003.50003.500032,684,080
Sep 27, 20243.04003.29002.98003.25003.250011,312,920
Sep 26, 20242.91003.01002.89003.01003.01007,268,160
Sep 25, 20242.91003.00002.88002.90002.90008,675,920
Sep 24, 20242.80002.87002.77002.86002.86007,259,564
Sep 23, 20242.73002.79002.71002.76002.76006,626,900
Sep 20, 20242.74002.74002.67002.72002.72006,578,500
Sep 19, 20242.66002.75002.66002.73002.730011,715,940
Sep 18, 20242.75002.75002.62002.66002.66006,350,560
Sep 13, 20242.79002.82002.72002.72002.72006,898,800
Sep 12, 20242.83002.85002.78002.78002.78008,198,900
Sep 11, 20242.78003.04002.77002.82002.820014,443,340
Sep 10, 20242.73002.80002.72002.79002.79005,519,700
Sep 9, 20242.67002.73002.60002.70002.70004,392,363
Sep 6, 20242.74002.74002.67002.68002.68005,139,300
Sep 5, 20242.68002.75002.66002.74002.74004,646,972
Sep 4, 20242.70002.73002.64002.67002.67004,707,100
Sep 3, 20242.75002.78002.70002.72002.72003,651,420
Sep 2, 20242.75002.83002.73002.74002.74005,468,920
Aug 30, 20242.71002.80002.69002.75002.75007,535,100
Aug 29, 20242.70002.70002.63002.70002.70004,881,200
Aug 28, 20242.69002.76002.61002.67002.670011,775,756
Aug 27, 20242.66002.76002.56002.73002.730012,217,300
Aug 26, 20242.57002.73002.53002.65002.65008,008,100
Aug 23, 20242.60002.60002.50002.51002.51004,737,560
Aug 22, 20242.58002.66002.56002.60002.60005,617,745
Aug 21, 20242.63002.65002.57002.60002.60004,483,085
Aug 20, 20242.66002.73002.62002.62002.62005,530,880
Aug 19, 20242.67002.73002.61002.68002.68007,193,300
Aug 16, 20242.76002.77002.64002.65002.65006,305,100
Aug 15, 20242.75002.76002.66002.76002.76005,696,520
Aug 14, 20242.71002.74002.69002.72002.72004,376,600
Aug 13, 20242.69002.72002.61002.69002.69005,523,320
Aug 12, 20242.76002.76002.65002.67002.67004,375,940
Aug 9, 20242.74002.77002.70002.72002.72004,866,000
Aug 8, 20242.71002.75002.68002.73002.73005,408,620
Aug 7, 20242.76002.77002.69002.70002.70005,624,440
Aug 6, 20242.64002.75002.64002.75002.75008,061,100
Aug 5, 20242.63002.75002.62002.64002.64009,142,760
Aug 2, 20242.76002.76002.64002.64002.64008,673,700
Aug 1, 20242.73002.79002.70002.78002.78006,268,560
Jul 31, 20242.64002.71002.61002.69002.69005,190,000
Jul 30, 20242.58002.64002.52002.64002.64004,761,780
Jul 29, 20242.51002.59002.46002.56002.56005,244,080
Jul 26, 20242.46002.51002.44002.51002.51005,364,760
Jul 25, 20242.39002.49002.33002.48002.48006,468,400
Jul 24, 20242.46002.49002.37002.38002.38004,057,700
Jul 23, 20242.50002.57002.47002.47002.47004,532,600
Jul 22, 20242.40002.50002.40002.49002.49004,688,900
Jul 19, 20242.38002.43002.33002.41002.41004,213,460
Jul 18, 20242.38002.40002.32002.40002.40004,227,700
Jul 17, 20242.46002.49002.39002.40002.40003,748,200
Jul 16, 20242.45002.51002.42002.44002.44003,745,100
Jul 15, 20242.54002.55002.42002.45002.45006,718,200
Jul 12, 20242.54002.71002.54002.56002.56009,715,600
Jul 11, 20242.43002.63002.41002.55002.550012,772,260
Jul 10, 20242.48002.52002.38002.39002.39005,763,400
Jul 9, 20242.50002.58002.40002.48002.48007,702,900
Jul 8, 20242.65002.65002.54002.55002.55006,025,500
Jul 5, 20242.61002.61002.61002.61002.6100-
Jul 4, 20242.73002.78002.60002.61002.61005,134,600
Jul 3, 20242.71002.75002.66002.72002.72005,014,480
Jul 2, 20242.55002.73002.53002.69002.69007,158,180
Jul 1, 20242.58002.62002.49002.56002.56004,938,200
Jun 28, 20242.56002.62002.53002.58002.58004,505,000
Jun 27, 20242.62002.67002.56002.58002.58004,784,200
Jun 26, 20242.46002.62002.42002.61002.61005,615,020
Jun 25, 20242.46002.51002.41002.47002.47005,750,300
Jun 24, 20242.58002.59002.39002.46002.46008,965,700
Jun 21, 20242.62002.67002.57002.60002.60005,132,820
Jun 20, 20242.74002.77002.61002.62002.62005,426,100
Jun 19, 20242.80002.82002.72002.74002.74005,872,460
Jun 18, 20242.68002.80002.65002.78002.78006,574,700
Jun 17, 20242.78002.79002.65002.67002.67007,756,200
Jun 14, 20242.82002.82002.73002.78002.78004,624,065
Jun 13, 20242.86002.88002.71002.81002.81008,409,500
Jun 12, 20242.73002.87002.68002.83002.83008,210,360
Jun 11, 20242.60002.74002.50002.72002.720011,775,469
Jun 7, 20242.56002.79002.54002.66002.660016,292,360
Jun 6, 20242.82002.83002.54002.54002.540013,883,880
Jun 5, 20242.95002.95002.77002.82002.820010,602,460
Jun 4, 20243.13003.14002.91002.96002.960010,336,260
Jun 3, 20243.26003.28003.06003.15003.15007,327,600
May 31, 20243.33003.34003.22003.26003.26004,522,600
May 30, 20243.38003.41003.27003.30003.30005,767,560
May 29, 20243.38003.48003.34003.41003.41003,956,260
May 28, 20243.49003.50003.36003.38003.38004,298,510
May 27, 20243.45003.51003.36003.46003.46004,868,330
May 24, 20243.50003.57003.43003.45003.45004,105,600
May 23, 20243.62003.62003.48003.50003.50005,334,300
May 22, 20243.57003.64003.53003.62003.62005,511,860
May 21, 20243.63003.65003.52003.55003.55004,943,500
May 20, 20243.66003.74003.61003.63003.63007,186,060
May 17, 20243.60003.72003.59003.68003.68007,006,500
May 16, 20243.60003.66003.54003.60003.600010,571,060
May 15, 20243.48003.68003.46003.61003.61009,087,000
May 14, 20243.32003.50003.32003.49003.49007,170,220
May 13, 20243.45003.46003.30003.32003.32006,702,920
May 10, 20243.57003.64003.44003.47003.47007,225,496
May 9, 20243.52003.60003.51003.57003.57005,809,700
May 8, 20243.64003.65003.49003.51003.51008,118,940
May 7, 20243.57003.61003.50003.60003.60008,179,160
May 6, 20243.49003.58003.44003.57003.570012,935,226
Apr 30, 20243.51003.62003.35003.44003.440017,346,040
Apr 29, 20243.25003.55003.23003.55003.550012,172,680
Apr 26, 20243.27003.28003.16003.23003.23006,979,500
Apr 25, 20243.24003.26003.17003.26003.26005,715,920
Apr 24, 20243.10003.26003.08003.22003.22008,784,160
Apr 23, 20243.04003.14003.00003.11003.11009,395,300
Apr 22, 20243.14003.16002.95002.99002.99009,308,960
Apr 19, 20243.18003.22003.08003.11003.11009,800,100
Apr 18, 20243.30003.35003.12003.20003.200014,771,134