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

Shanghai - Delayed Quote CNY

Shanghai Xintonglian Packaging Co., Ltd. (603022.SS)

Compare
8.35
-0.03
(-0.36%)
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, 20258.388.428.188.358.352,002,100
Apr 17, 20258.058.428.048.388.383,302,200
Apr 16, 20258.248.297.978.098.092,664,400
Apr 15, 20258.038.448.028.298.293,993,062
Apr 14, 20257.918.097.848.048.043,208,900
Apr 11, 20257.787.987.707.757.753,286,300
Apr 10, 20257.577.937.577.787.784,485,112
Apr 9, 20257.047.566.597.497.496,292,600
Apr 8, 20257.507.677.037.117.116,676,938
Apr 7, 20257.918.127.647.647.644,595,600
Apr 3, 20258.488.548.308.498.492,910,500
Apr 2, 20258.388.698.328.548.544,871,800
Apr 1, 20258.178.508.178.388.384,816,500
Mar 31, 20258.298.297.938.178.173,658,500
Mar 28, 20258.278.328.088.108.103,138,800
Mar 27, 20258.148.497.988.298.296,033,507
Mar 26, 20257.948.297.908.198.194,001,700
Mar 25, 20257.988.027.807.957.953,480,000
Mar 24, 20258.228.347.807.947.945,149,050
Mar 21, 20258.358.408.238.268.263,079,100
Mar 20, 20258.368.508.328.418.412,007,450
Mar 19, 20258.408.538.358.428.422,626,668
Mar 18, 20258.348.468.348.448.442,735,268
Mar 17, 20258.308.448.238.358.353,640,336
Mar 14, 20258.528.608.158.318.316,644,583
Mar 13, 20258.288.528.078.488.484,635,550
Mar 12, 20258.238.358.178.288.282,467,257
Mar 11, 20258.088.238.068.238.232,171,400
Mar 10, 20258.078.248.078.168.162,892,183
Mar 7, 20258.198.208.018.068.062,169,900
Mar 6, 20257.988.167.958.158.152,632,550
Mar 5, 20258.008.077.887.997.991,807,700
Mar 4, 20257.868.067.828.048.042,461,600
Mar 3, 20258.058.187.837.917.913,942,800
Feb 28, 20258.038.107.958.028.023,041,800
Feb 27, 20257.928.077.808.068.063,086,506
Feb 26, 20257.797.987.797.927.922,808,200
Feb 25, 20257.807.887.767.787.781,766,100
Feb 24, 20257.867.957.757.887.882,593,639
Feb 21, 20257.907.997.797.857.852,059,010
Feb 20, 20257.857.987.837.967.961,657,650
Feb 19, 20257.737.957.727.877.871,694,400
Feb 18, 20257.968.047.727.747.742,190,910
Feb 17, 20257.758.017.747.987.983,061,850
Feb 14, 20257.737.847.697.727.722,721,500
Feb 13, 20257.937.957.717.737.731,906,100
Feb 12, 20257.928.037.857.937.932,124,915
Feb 11, 20258.008.027.917.977.971,823,857
Feb 10, 20257.927.997.837.957.952,793,900
Feb 7, 20257.957.987.767.847.842,754,341
Feb 6, 20257.907.917.767.907.902,873,200
Feb 5, 20257.847.887.667.867.863,205,791
Jan 27, 20257.617.857.617.687.682,844,400
Jan 24, 20257.517.637.477.607.602,182,350
Jan 23, 20257.487.617.427.517.512,426,030
Jan 22, 20257.517.537.337.407.402,029,000
Jan 21, 20257.667.767.447.517.512,850,200
Jan 20, 20257.467.697.327.617.613,125,220
Jan 17, 20257.477.517.327.437.432,121,500
Jan 16, 20257.447.607.367.457.452,332,220
Jan 15, 20257.367.507.347.437.433,176,500
Jan 14, 20257.007.336.987.337.333,229,650
Jan 13, 20256.847.026.746.976.972,642,700
Jan 10, 20257.157.176.906.916.912,475,600
Jan 9, 20257.037.167.017.117.112,150,000
Jan 8, 20257.087.176.857.087.082,623,836
Jan 7, 20256.897.116.877.117.112,668,436
Jan 6, 20256.937.046.546.906.903,598,100
Jan 3, 20257.297.346.886.906.904,326,670
Jan 2, 20257.307.567.227.297.293,115,700
Dec 31, 20247.427.547.257.307.302,211,250
Dec 30, 20247.637.757.227.447.443,577,541
Dec 27, 20247.487.697.387.627.622,942,441
Dec 26, 20247.317.587.297.437.433,446,000
Dec 25, 20247.467.517.087.297.294,205,100
Dec 24, 20247.647.657.367.527.523,972,141
Dec 23, 20248.148.167.457.517.516,168,200
Dec 20, 20248.078.237.988.128.123,702,300
Dec 19, 20247.988.087.858.038.033,570,400
Dec 18, 20248.278.307.908.038.036,525,474
Dec 17, 20248.768.868.128.188.186,537,700
Dec 16, 20248.698.968.668.818.814,716,420
Dec 13, 20248.708.848.678.728.724,855,028
Dec 12, 20248.558.828.518.708.704,224,720
Dec 11, 20248.368.538.368.518.512,518,911
Dec 10, 20248.618.668.368.388.383,576,500
Dec 9, 20248.448.678.318.438.434,291,400
Dec 6, 20248.268.538.238.448.445,652,500
Dec 5, 20248.158.308.108.268.263,512,950
Dec 4, 20248.248.318.108.158.152,439,700
Dec 3, 20248.318.348.188.298.292,523,900
Dec 2, 20248.358.378.188.278.273,016,100
Nov 29, 20248.068.278.058.228.224,323,050
Nov 28, 20248.008.137.918.098.094,086,650
Nov 27, 20247.908.007.658.008.003,888,486
Nov 26, 20247.958.047.867.917.913,732,800
Nov 25, 20247.747.997.747.957.954,653,598
Nov 22, 20248.078.107.717.767.764,457,500
Nov 21, 20247.968.087.918.078.073,692,450
Nov 20, 20247.767.997.717.967.964,458,108
Nov 19, 20247.577.707.487.707.702,921,197
Nov 18, 20247.737.817.527.567.564,014,450
Nov 15, 20247.747.927.717.727.723,036,800
Nov 14, 20248.048.057.777.787.783,881,400
Nov 13, 20247.918.047.758.048.043,864,000
Nov 12, 20247.938.077.827.897.894,405,800
Nov 11, 20247.687.937.667.937.933,495,000
Nov 8, 20247.937.937.737.807.804,085,300
Nov 7, 20247.697.917.637.877.875,071,050
Nov 6, 20247.728.077.627.707.708,199,900
Nov 5, 20247.477.647.447.647.644,560,315
Nov 4, 20247.377.477.227.467.463,252,312
Nov 1, 20247.567.627.297.377.375,329,900
Oct 31, 20247.387.617.327.577.574,487,100
Oct 30, 20247.427.557.287.397.394,081,050
Oct 29, 20247.537.637.347.477.475,970,780
Oct 28, 20247.287.507.287.497.495,288,800
Oct 25, 20247.207.307.187.287.283,879,980
Oct 24, 20247.157.187.077.167.162,257,100
Oct 23, 20247.187.267.097.147.143,167,200
Oct 22, 20247.057.146.967.137.132,998,385
Oct 21, 20247.057.066.937.017.013,028,700
Oct 18, 20246.887.076.856.996.992,976,900
Oct 17, 20246.947.106.896.896.892,474,250
Oct 16, 20246.816.976.716.966.963,233,900
Oct 15, 20246.997.106.856.886.883,260,100
Oct 14, 20246.877.026.827.017.013,030,400
Oct 11, 20247.177.176.826.886.883,722,700
Oct 10, 20247.107.316.987.167.164,964,935
Oct 9, 20247.697.696.957.157.157,142,535
Oct 8, 20248.138.137.337.717.719,471,274
Sep 30, 20247.097.506.977.427.427,810,611
Sep 27, 20246.756.956.696.906.903,547,400
Sep 26, 20246.506.726.486.706.702,838,174
Sep 25, 20246.516.646.486.556.553,372,274
Sep 24, 20246.256.476.246.476.473,004,200
Sep 23, 20246.256.276.186.236.231,298,600
Sep 20, 20246.306.326.156.226.221,901,450
Sep 19, 20246.046.326.036.296.292,812,200
Sep 18, 20246.176.225.936.026.022,505,400
Sep 13, 20246.286.326.176.176.171,364,900
Sep 12, 20246.306.376.286.296.291,190,100
Sep 11, 20246.406.406.286.306.301,043,700
Sep 10, 20246.286.386.236.366.361,733,400
Sep 9, 20246.256.326.146.286.281,529,600
Sep 6, 20246.436.456.236.246.241,781,200
Sep 5, 20246.346.446.336.436.431,461,400
Sep 4, 20246.406.436.336.366.361,741,400
Sep 3, 20246.366.466.326.416.411,562,900
Sep 2, 20246.456.506.366.366.362,576,500
Aug 30, 20246.366.566.286.456.452,857,674
Aug 29, 20246.246.366.176.336.331,702,500
Aug 28, 20246.116.306.096.256.251,643,703
Aug 27, 20246.206.246.116.146.141,521,500
Aug 26, 20245.986.215.986.196.192,440,300
Aug 23, 20246.176.276.026.056.053,174,200
Aug 22, 20246.416.426.256.266.261,305,100
Aug 21, 20246.356.426.326.366.36876,400
Aug 20, 20246.486.526.366.386.381,648,200
Aug 19, 20246.606.626.466.486.481,699,700
Aug 16, 20246.656.686.586.606.601,684,400
Aug 15, 20246.606.686.526.656.651,437,300
Aug 14, 20246.606.656.576.626.621,189,100
Aug 13, 20246.596.606.486.606.601,458,600
Aug 12, 20246.556.646.526.556.551,342,400
Aug 9, 20246.556.696.546.596.592,224,300
Aug 8, 20246.516.556.386.546.542,484,900
Aug 7, 20246.566.566.466.486.482,221,200
Aug 6, 20246.416.576.416.536.533,698,300
Aug 5, 20246.576.676.356.386.383,717,400
Aug 2, 20246.866.876.586.606.603,964,100
Aug 1, 20246.997.026.846.846.843,687,300
Jul 31, 20246.917.026.817.007.003,891,900
Jul 30, 20246.856.936.806.896.891,139,200
Jul 29, 20246.896.936.786.866.861,295,300
Jul 26, 20246.716.876.676.856.852,072,000
Jul 25, 20246.576.806.536.716.711,723,100
Jul 24, 20246.716.726.556.586.581,993,500
Jul 23, 20246.846.926.736.746.741,498,400
Jul 22, 20246.866.916.776.846.841,220,100
Jul 19, 20246.886.976.776.876.871,329,500
Jul 18, 20246.806.906.696.856.851,570,700
Jul 17, 20246.916.996.846.876.871,021,200
Jul 16, 20246.916.986.866.956.951,133,103
Jul 15, 20247.167.226.936.986.982,325,803
Jul 12, 20247.147.287.077.237.232,939,250
Jul 11, 20246.847.206.727.147.144,707,490
Jul 10, 20246.846.846.666.706.701,560,750
Jul 9, 20246.766.906.556.866.862,257,900
Jul 8, 20247.017.016.716.766.762,582,600
Jul 5, 20247.017.017.017.017.01-
Jul 4, 20247.257.286.987.017.012,122,300
Jul 3, 20247.337.357.237.257.251,889,200
Jul 2, 20247.327.397.277.337.331,418,700
Jul 1, 20247.287.377.207.337.331,836,100
Jun 28, 20247.187.387.127.287.282,124,800
Jun 27, 20247.247.317.177.187.181,532,900
Jun 26, 20247.047.296.927.267.262,110,851
Jun 25, 20246.887.056.887.007.002,194,400
Jun 24, 20247.187.186.826.876.872,730,500
Jun 21, 20247.227.347.127.227.221,435,900
Jun 20, 20247.367.377.187.207.202,311,400
Jun 19, 2024 0.078 Dividend
Jun 19, 20247.307.377.257.307.301,566,300
Jun 18, 20247.247.397.217.367.281,893,400
Jun 17, 20247.317.367.227.247.161,273,000
Jun 14, 20247.307.387.237.367.281,285,051
Jun 13, 20247.367.487.277.357.271,859,300
Jun 12, 20247.237.427.217.407.322,045,800
Jun 11, 20247.217.307.087.217.132,136,600
Jun 7, 20247.057.347.027.327.243,682,000
Jun 6, 20247.267.356.806.946.875,056,350
Jun 5, 20247.447.567.247.277.193,543,900
Jun 4, 20247.417.567.307.517.433,793,800
Jun 3, 20247.727.787.407.477.393,789,600
May 31, 20247.697.847.667.797.712,422,300
May 30, 20247.767.827.667.667.582,200,000
May 29, 20247.607.827.577.747.663,532,700
May 28, 20247.887.887.647.657.573,092,400
May 27, 20247.887.987.637.857.774,018,400
May 24, 20247.958.047.817.887.804,327,050
May 23, 20248.318.357.968.007.928,564,577
May 22, 20248.338.648.248.318.2220,384,408
May 21, 20248.319.138.258.428.3324,123,085
May 20, 20248.408.448.218.308.212,906,700
May 17, 20248.288.408.248.388.292,093,600
May 16, 20248.218.408.158.268.171,682,917
May 15, 20248.138.308.088.158.061,659,600
May 14, 20247.958.207.958.148.051,834,303
May 13, 20248.258.307.988.037.942,456,700
May 10, 20248.368.458.158.188.091,798,500
May 9, 20248.288.438.218.338.242,819,191
May 8, 20248.418.488.238.298.202,955,600
May 7, 20248.378.478.358.408.312,403,472
May 6, 20248.348.488.318.418.322,954,300
Apr 30, 20248.308.398.108.298.203,017,900
Apr 29, 20248.028.308.008.258.162,824,900
Apr 26, 20247.817.917.647.877.792,763,296
Apr 25, 20247.607.747.547.697.611,727,400
Apr 24, 20247.357.687.357.567.482,844,800
Apr 23, 20247.187.387.137.347.262,141,138
Apr 22, 20247.227.276.877.167.082,289,200
Apr 19, 20247.377.547.177.257.172,522,296
Apr 18, 20247.577.597.227.427.343,539,600

Related Tickers

002831.SZ ShenZhen YUTO Packaging Technology Co., Ltd.
20.60
-0.39%
 
002846.SZ Guangdong Enpack Packaging Co., Ltd.
9.21
+3.48%
 
5065.KL Ornapaper Berhad
0.8900
0.00%
 
8125.KL Scientex Packaging (Ayer Keroh) Berhad
1.6300
0.00%
 
8273.KL Public Packages Holdings Berhad
0.6900
+0.73%
 
7285.KL Tomypak Holdings Berhad
0.2900
0.00%
 
7248.KL SLP Resources Berhad
0.8650
0.00%
 
4995.KL Versatile Creative Berhad
0.6600
0.00%
 
3941.T Rengo Co., Ltd.
756.20
+1.54%
 
7247.KL SCGM Bhd
0.5150
-0.96%