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

Shanghai - Delayed Quote CNY

GuiZhouYongJi Printing Co.,Ltd (603058.SS)

Compare
7.59
0.00
(0.00%)
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, 20257.637.657.447.597.594,409,700
Apr 17, 20257.417.667.397.597.595,911,000
Apr 16, 20257.607.617.327.437.435,207,400
Apr 15, 20257.627.707.537.657.655,651,500
Apr 14, 20257.707.767.597.637.635,155,844
Apr 11, 20257.447.697.437.617.615,314,800
Apr 10, 20257.397.647.397.537.537,526,834
Apr 9, 20257.107.326.677.267.268,982,944
Apr 8, 20257.227.417.007.157.1512,359,788
Apr 7, 20257.777.777.367.367.368,830,600
Apr 3, 20258.118.318.088.188.186,469,100
Apr 2, 20258.328.458.228.258.256,221,309
Apr 1, 20258.158.268.078.198.196,124,597
Mar 31, 20258.218.248.078.138.137,278,044
Mar 28, 20258.798.828.288.298.2917,266,501
Mar 27, 20258.748.928.628.848.847,742,500
Mar 26, 20258.708.868.638.828.8210,623,400
Mar 25, 20258.609.268.458.888.8816,616,301
Mar 24, 20258.979.238.478.608.6012,543,400
Mar 21, 20259.099.098.908.978.975,782,244
Mar 20, 20259.139.219.069.119.116,487,000
Mar 19, 20258.989.308.909.199.1912,331,400
Mar 18, 20258.959.088.919.039.037,254,759
Mar 17, 20258.858.988.798.958.956,340,000
Mar 14, 20258.758.998.688.968.967,741,900
Mar 13, 20258.858.888.648.768.768,991,000
Mar 12, 20258.989.108.909.009.005,467,600
Mar 11, 20258.918.978.838.968.964,055,300
Mar 10, 20258.909.078.889.009.006,910,700
Mar 7, 20259.019.038.858.898.896,807,000
Mar 6, 20259.089.149.029.059.057,894,900
Mar 5, 20258.939.498.939.109.1014,675,700
Mar 4, 20258.649.068.649.029.029,164,450
Mar 3, 20258.748.918.648.748.747,230,800
Feb 28, 20259.089.098.718.748.748,692,383
Feb 27, 20259.049.108.919.089.085,390,400
Feb 26, 20258.909.048.869.009.006,784,900
Feb 25, 20258.989.098.868.888.885,351,400
Feb 24, 20259.119.158.999.039.036,129,900
Feb 21, 20259.319.359.079.109.108,398,800
Feb 20, 20259.209.309.149.309.306,640,400
Feb 19, 20259.109.349.069.239.237,704,265
Feb 18, 20259.329.439.109.129.125,812,100
Feb 17, 20259.289.569.269.389.386,225,200
Feb 14, 20259.269.379.229.299.294,831,100
Feb 13, 20259.479.519.259.279.277,677,700
Feb 12, 20259.359.519.329.489.487,188,100
Feb 11, 20259.389.469.309.389.385,973,800
Feb 10, 20259.509.519.299.399.399,870,799
Feb 7, 20259.589.719.449.549.5412,384,800
Feb 6, 20259.549.929.459.589.5816,547,900
Feb 5, 20259.359.449.299.339.335,308,800
Jan 27, 20259.489.539.289.299.295,549,100
Jan 24, 20259.619.699.339.499.499,736,000
Jan 23, 20259.629.779.589.599.599,251,876
Jan 22, 20259.999.999.419.669.6615,146,086
Jan 21, 20259.569.759.459.759.757,692,800
Jan 20, 20259.359.659.359.509.507,146,863
Jan 17, 20259.409.539.229.389.388,305,150
Jan 16, 20259.279.439.049.419.4110,479,736
Jan 15, 20259.209.509.189.219.219,370,150
Jan 14, 20258.939.288.889.269.2613,190,300
Jan 13, 20258.469.058.398.938.9310,159,450
Jan 10, 20258.728.938.568.588.587,165,500
Jan 9, 20258.668.938.508.748.748,556,400
Jan 8, 20258.518.748.448.708.707,492,400
Jan 7, 20258.438.558.258.518.516,200,900
Jan 6, 20258.448.578.188.418.417,009,400
Jan 3, 20258.728.868.438.488.4810,118,800
Jan 2, 20258.789.038.618.718.719,344,083
Dec 31, 20249.119.168.798.828.827,231,300
Dec 30, 20249.099.218.909.099.096,497,100
Dec 27, 20249.079.259.009.159.157,549,800
Dec 26, 20248.839.298.839.079.078,346,800
Dec 25, 20249.129.128.708.908.907,304,700
Dec 24, 20248.929.168.889.089.088,579,300
Dec 23, 20249.449.488.828.888.8812,876,188
Dec 20, 20249.319.599.219.469.4611,760,188
Dec 19, 20249.639.739.209.289.2816,432,083
Dec 18, 20249.9510.369.599.659.6518,141,191
Dec 17, 202410.2610.279.879.969.9618,875,180
Dec 16, 202411.2211.3810.6610.6610.6620,931,922
Dec 13, 202411.4812.1211.2911.8411.8416,143,482
Dec 12, 202411.4511.5811.3211.5011.506,488,200
Dec 11, 202411.2711.6111.2011.3711.379,053,619
Dec 10, 202411.6012.0411.1611.2811.2815,870,144
Dec 9, 202411.4611.9211.4211.5911.5913,631,288
Dec 6, 202411.4011.4511.0711.3511.3510,716,200
Dec 5, 202411.4311.5211.0611.3011.3016,036,822
Dec 4, 202411.5511.8211.2811.4311.4316,803,179
Dec 3, 202412.0312.0311.2511.6211.6228,268,332
Dec 2, 202410.6111.6610.6011.6611.6621,899,547
Nov 29, 202410.4410.6610.3610.6010.608,839,500
Nov 28, 202410.2810.4410.1910.4410.448,800,117
Nov 27, 202410.4010.409.8610.3810.387,850,833
Nov 26, 202410.2710.4710.1310.3010.307,328,600
Nov 25, 202410.2610.359.8710.2010.209,943,400
Nov 22, 202410.4210.489.829.889.887,726,700
Nov 21, 202410.5010.6010.2410.3610.366,592,600
Nov 20, 20249.9710.469.8810.3610.3613,250,600
Nov 19, 20249.619.899.509.899.895,403,390
Nov 18, 202410.0010.029.529.609.607,980,600
Nov 15, 202410.0010.169.739.909.906,556,200
Nov 14, 202410.1810.339.9710.0010.007,065,156
Nov 13, 202410.2010.339.9510.1910.196,741,900
Nov 12, 202410.8710.8710.1310.1910.1910,560,656
Nov 11, 202410.2510.7210.0210.6310.6313,269,172
Nov 8, 202410.2010.209.909.989.989,959,266
Nov 7, 20249.9010.179.8110.0810.0812,701,441
Nov 6, 20249.4810.199.489.919.9118,033,186
Nov 5, 20249.429.549.369.489.4812,309,869
Nov 4, 20249.379.509.309.419.416,997,800
Nov 1, 20249.759.809.309.339.3310,289,958
Oct 31, 20249.759.959.649.769.769,731,250
Oct 30, 20249.839.999.609.739.7311,551,660
Oct 29, 202410.3610.519.929.949.9415,146,200
Oct 28, 202410.3410.5110.0610.3810.3813,193,000
Oct 25, 202410.7710.8210.2810.4410.4416,772,485
Oct 24, 202410.3911.0010.2510.7510.7519,937,800
Oct 23, 20249.9310.569.8710.3910.3924,888,656
Oct 22, 20249.709.999.519.959.9521,458,617
Oct 21, 20249.4410.139.159.949.9439,699,521
Oct 18, 20248.459.218.399.219.2123,349,608
Oct 17, 20248.498.708.358.378.375,139,100
Oct 16, 20248.368.598.288.478.475,153,300
Oct 15, 20248.618.688.388.408.406,828,018
Oct 14, 20248.478.678.188.628.629,201,918
Oct 11, 20248.928.978.278.318.3112,340,100
Oct 10, 20248.729.228.408.928.9216,908,079
Oct 9, 20248.868.888.368.668.6612,209,521
Oct 8, 20249.119.118.319.009.0020,907,282
Sep 30, 20248.028.407.738.288.2815,480,712
Sep 27, 20247.467.707.437.657.656,439,400
Sep 26, 20247.377.427.277.417.416,755,900
Sep 25, 20247.267.527.267.357.356,360,300
Sep 24, 20247.067.286.987.267.265,179,900
Sep 23, 20246.967.046.907.007.002,862,797
Sep 20, 20246.927.156.827.027.026,749,582
Sep 19, 20246.656.966.626.966.963,603,034
Sep 18, 20246.606.656.516.646.641,636,000
Sep 13, 20246.696.726.596.626.622,577,800
Sep 12, 20246.856.876.676.696.692,996,900
Sep 11, 20246.676.876.676.846.844,784,700
Sep 10, 20246.986.986.486.706.709,712,090
Sep 9, 20247.027.106.967.057.052,249,200
Sep 6, 20247.207.247.057.057.052,704,100
Sep 5, 20247.157.247.157.217.212,163,600
Sep 4, 20247.167.207.087.177.172,482,200
Sep 3, 20247.247.357.187.217.212,972,410
Sep 2, 20247.357.447.167.187.183,716,200
Aug 30, 20247.267.507.257.407.405,877,828
Aug 29, 20247.087.407.007.257.255,477,900
Aug 28, 20247.087.367.087.207.204,720,418
Aug 27, 20247.187.207.067.157.152,071,300
Aug 26, 20247.107.207.047.187.182,225,600
Aug 23, 20247.167.217.037.087.082,674,410
Aug 22, 20247.367.387.147.177.172,742,700
Aug 21, 20247.317.387.287.317.311,692,100
Aug 20, 20247.417.437.287.347.342,491,600
Aug 19, 20247.367.437.297.417.413,656,910
Aug 16, 20247.557.637.407.437.435,934,817
Aug 15, 20247.457.817.327.637.637,159,518
Aug 14, 20247.477.737.437.457.453,699,922
Aug 13, 20247.397.457.347.457.452,194,400
Aug 12, 20247.437.447.337.397.392,822,500
Aug 9, 20247.497.617.387.457.453,126,222
Aug 8, 20247.517.587.397.487.483,796,800
Aug 7, 20247.627.667.487.567.563,356,700
Aug 6, 20247.507.607.467.597.594,574,200
Aug 5, 20247.737.797.387.387.387,576,000
Aug 2, 20247.867.997.737.787.786,527,600
Aug 1, 20247.938.007.817.917.915,610,900
Jul 31, 20247.777.967.737.947.946,120,900
Jul 30, 20247.727.827.727.777.774,196,300
Jul 29, 20247.677.837.567.807.805,038,000
Jul 26, 20247.647.747.637.677.673,978,917
Jul 25, 20247.497.777.437.657.654,847,100
Jul 24, 20247.857.977.577.587.587,655,600
Jul 23, 20248.028.087.887.907.905,960,700
Jul 22, 20248.398.408.048.098.0910,497,700
Jul 19, 20248.208.467.858.398.3914,883,821
Jul 18, 20248.919.268.298.408.4020,482,833
Jul 17, 20248.788.888.638.868.8613,624,617
Jul 16, 20248.538.778.338.778.7713,256,117
Jul 15, 20248.678.708.478.598.599,242,600
Jul 12, 20248.758.858.608.608.6013,181,484
Jul 11, 20248.818.918.598.908.9019,556,400
Jul 10, 20248.598.898.548.728.7220,190,600
Jul 9, 20248.588.858.528.658.6524,774,600
Jul 8, 20248.808.888.468.508.5024,607,971
Jul 5, 20248.008.008.008.008.00-
Jul 4, 20247.918.047.748.008.007,625,100
Jul 3, 20247.958.037.857.917.915,398,000
Jul 2, 20248.088.147.977.987.984,494,400
Jul 1, 20247.978.057.848.058.055,376,100
Jun 28, 20247.908.157.907.957.957,844,300
Jun 27, 20248.328.327.997.997.9911,663,400
Jun 26, 20247.978.507.768.488.4819,138,110
Jun 25, 20247.888.347.768.128.1212,333,510
Jun 24, 20247.968.157.708.058.059,825,900
Jun 21, 20247.998.187.807.957.959,780,200
Jun 20, 20248.288.397.958.008.0016,136,710
Jun 19, 20247.658.287.638.288.2822,684,400
Jun 18, 20247.207.647.137.537.538,528,683
Jun 17, 20247.267.337.137.177.172,914,500
Jun 14, 20247.107.297.107.267.262,825,861
Jun 13, 20247.297.367.157.207.204,025,300
Jun 12, 20247.227.427.207.327.325,144,300
Jun 11, 20247.157.266.987.247.244,102,562
Jun 7, 20247.227.457.067.187.185,779,500
Jun 6, 20247.377.467.007.277.279,913,161
Jun 5, 20247.587.627.387.437.435,789,000
Jun 4, 20247.627.747.517.647.645,814,200
Jun 3, 2024 0.08 Dividend
Jun 3, 20247.887.977.517.687.6811,934,000
May 31, 20248.138.287.857.907.8215,404,000
May 30, 20248.949.028.198.218.1321,701,379
May 29, 20248.829.078.699.048.9518,328,000
May 28, 20248.859.028.628.958.8616,173,000
May 27, 20248.639.028.448.888.7921,057,200
May 24, 20248.398.748.348.638.5421,398,362
May 23, 20248.078.417.918.418.3219,683,679
May 22, 20248.188.228.018.077.996,415,700
May 21, 20248.368.368.078.208.1210,484,000
May 20, 20248.128.538.038.388.3013,463,500
May 17, 20248.138.408.078.128.0410,376,600
May 16, 20248.048.207.988.077.995,610,900
May 15, 20248.008.127.868.037.956,457,900
May 14, 20247.878.027.847.987.905,966,200
May 13, 20248.108.127.777.857.779,623,000
May 10, 20248.298.338.138.188.105,826,600
May 9, 20248.358.458.288.308.226,878,179
May 8, 20248.318.438.258.298.216,529,879
May 7, 20248.478.528.088.388.3011,412,600
May 6, 20248.398.628.258.428.3314,774,968
Apr 30, 20248.158.298.008.037.958,684,489
Apr 29, 20247.988.297.948.188.1012,336,900
Apr 26, 20247.688.147.688.037.9514,572,089
Apr 25, 20247.737.827.637.787.7011,902,589
Apr 24, 20247.837.887.617.817.7315,195,400
Apr 23, 20247.928.017.657.767.6811,659,178
Apr 22, 20248.178.207.687.917.8317,187,852
Apr 19, 20249.059.198.238.338.2528,785,689
Apr 18, 20249.249.368.908.988.8922,176,462