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

Shanghai - Delayed Quote CNY

Shanghai Bolex Food Technology Co., Ltd. (603170.SS)

Compare
14.43
+0.50
+(3.59%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202513.8114.5013.5814.4314.437,726,700
Apr 16, 202513.7513.9513.5013.9313.934,522,300
Apr 15, 202513.5014.0413.2113.7813.786,062,000
Apr 14, 202513.2513.8113.2013.5113.513,520,800
Apr 11, 202513.2913.3713.0413.2613.262,736,800
Apr 10, 202513.3913.3912.9913.2413.243,525,500
Apr 9, 202512.6713.0112.3012.9112.913,114,200
Apr 8, 202512.2312.9012.1912.7512.754,486,600
Apr 7, 202513.1213.1312.0512.0912.094,458,742
Apr 3, 202513.1213.4213.1213.3913.391,857,400
Apr 2, 202513.3013.6913.2113.2413.242,090,600
Apr 1, 202512.9013.5612.8413.3513.353,770,651
Mar 31, 202512.8813.1412.7212.9012.901,731,500
Mar 28, 202513.1713.2912.8812.8912.891,541,700
Mar 27, 202513.0113.2312.9213.1813.181,931,500
Mar 26, 202512.7613.1212.7613.0713.072,155,700
Mar 25, 202512.8112.8712.6012.8512.852,371,304
Mar 24, 202513.1113.6712.6112.8012.806,397,000
Mar 21, 202513.3113.4213.0913.1213.121,636,000
Mar 20, 202513.5213.5913.2813.3313.331,527,255
Mar 19, 202513.6013.6413.4013.4313.431,765,100
Mar 18, 202513.9013.9713.5613.6313.632,581,200
Mar 17, 202513.7614.4713.7613.8413.846,680,853
Mar 14, 202512.8814.0512.8513.7613.769,659,455
Mar 13, 202512.8512.9312.7312.8812.882,185,000
Mar 12, 202513.0013.0312.8112.8912.893,490,555
Mar 11, 202513.1213.1312.8013.0213.025,305,983
Mar 10, 202513.2013.3013.1013.2413.242,324,653
Mar 7, 202513.2313.3413.0813.1913.192,378,700
Mar 6, 202513.3013.3813.1013.2113.214,103,000
Mar 5, 202513.9614.0513.1113.2913.293,728,450
Mar 4, 202513.9314.0513.7714.0014.001,570,900
Mar 3, 202514.0014.3613.9114.0214.022,309,053
Feb 28, 202513.9914.2413.8213.9613.962,354,600
Feb 27, 202513.5014.2413.5014.0314.034,838,866
Feb 26, 202513.5113.6413.4013.5413.541,501,366
Feb 25, 202513.5013.5513.3213.5013.501,757,000
Feb 24, 202513.2113.5413.2013.4913.492,409,391
Feb 21, 202513.6313.6313.2113.2713.273,998,492
Feb 20, 202513.8013.8713.4713.6313.632,621,592
Feb 19, 202513.7013.7813.5613.6813.681,759,700
Feb 18, 202513.9814.0013.5613.6513.652,279,700
Feb 17, 202513.7714.2013.7713.9713.972,425,900
Feb 14, 202513.6713.8513.6713.7613.761,248,500
Feb 13, 202513.8013.9013.6613.7713.771,989,600
Feb 12, 202514.0614.0613.5513.8013.803,679,442
Feb 11, 202514.4314.4513.9914.0314.032,727,788
Feb 10, 202513.8614.3813.6014.3214.323,401,450
Feb 7, 202513.9614.0813.7813.8613.862,372,992
Feb 6, 202513.8714.1213.7713.9413.941,759,700
Feb 5, 202514.8814.8813.8013.8713.873,489,392
Jan 27, 202514.2414.9414.2414.6814.681,957,200
Jan 24, 202514.3914.5014.1814.2414.241,124,300
Jan 23, 202514.7914.8014.3714.3814.381,505,741
Jan 22, 202514.9114.9614.5614.6514.651,123,800
Jan 21, 202515.3915.3914.5814.9614.962,124,800
Jan 20, 202515.1715.7215.1715.2515.251,552,800
Jan 17, 202514.5415.2014.4715.0815.082,094,100
Jan 16, 202514.5714.7514.4514.6214.621,330,500
Jan 15, 202514.7014.8114.4714.5014.501,066,257
Jan 14, 202514.2014.7114.1214.6614.662,244,900
Jan 13, 202513.9114.2013.6814.1114.111,811,000
Jan 10, 202514.4514.5114.0014.0014.00976,200
Jan 9, 202514.4114.6514.2614.3914.391,549,700
Jan 8, 202514.2514.6913.9614.5514.552,630,500
Jan 7, 202514.5814.6914.2014.3314.332,547,657
Jan 6, 202514.8615.0314.3314.5414.543,570,839
Jan 3, 202515.3115.5114.8014.9214.923,284,100
Jan 2, 202515.2216.0615.0215.3515.353,741,481
Dec 31, 202415.5015.6015.1115.2215.222,338,200
Dec 30, 202415.1715.5514.9815.5115.513,607,426
Dec 27, 202415.9515.9515.0015.2815.284,858,100
Dec 26, 202416.2816.4615.8815.9715.973,968,151
Dec 25, 202416.5616.6215.5016.4016.404,828,500
Dec 24, 202415.6916.5515.6116.5516.556,130,480
Dec 23, 202416.2916.5215.4615.5815.585,699,099
Dec 20, 202416.7817.1516.3316.4316.435,277,999
Dec 19, 202416.0417.1716.0316.4216.425,910,731
Dec 18, 202416.3116.4916.1116.1616.162,534,250
Dec 17, 202416.9117.1816.2816.3716.375,232,202
Dec 16, 202417.3717.4516.5017.0417.046,736,738
Dec 13, 202416.9017.3716.7217.1117.118,392,945
Dec 12, 202416.3317.3416.1617.0417.049,931,278
Dec 11, 202416.6016.8416.2216.4916.497,565,479
Dec 10, 202416.9917.2016.1916.2916.297,595,684
Dec 9, 202415.8616.5715.6316.0016.003,960,800
Dec 6, 202415.7116.1015.5615.8615.863,075,851
Dec 5, 202415.6816.1015.3015.8215.822,955,277
Dec 4, 202415.9816.5415.5315.7015.703,637,600
Dec 3, 202416.1016.1215.5015.9815.985,078,700
Dec 2, 202416.3516.8615.9316.0016.008,345,314
Nov 29, 202415.7817.1015.7816.3516.359,368,884
Nov 28, 202414.9515.9314.9115.6415.647,035,604
Nov 27, 202414.4114.9014.1814.8914.892,342,300
Nov 26, 202414.2414.5214.1514.4314.431,821,600
Nov 25, 202413.8914.3413.8414.2314.233,040,288
Nov 22, 202414.6014.6713.8813.9313.933,046,450
Nov 21, 202414.7214.7614.4514.6014.602,524,967
Nov 20, 202414.9615.1514.6514.8214.822,867,003
Nov 19, 202414.7815.1614.5515.0215.023,505,372
Nov 18, 202414.8615.5914.5114.7914.796,263,351
Nov 15, 202414.1314.7914.1114.4014.403,310,327
Nov 14, 202414.4214.7614.1014.1914.192,773,257
Nov 13, 202414.5014.5614.1414.4214.422,115,299
Nov 12, 202414.2015.1614.0614.6414.645,629,774
Nov 11, 202413.9714.2413.8114.1914.193,180,238
Nov 8, 202414.2814.4413.8513.9713.973,956,057
Nov 7, 202413.3614.5013.3314.2814.285,871,400
Nov 6, 202413.6013.6713.2313.3713.372,551,124
Nov 5, 202413.4013.7313.2713.6013.602,985,977
Nov 4, 202412.6613.4112.6613.3913.392,440,218
Nov 1, 202412.8612.9112.5912.7112.711,506,524
Oct 31, 202412.8012.9512.6012.8612.861,881,700
Oct 30, 202413.0213.2812.6512.7712.771,519,100
Oct 29, 202413.4513.5013.0213.0613.062,129,000
Oct 28, 202413.0213.5712.9113.4713.472,220,600
Oct 25, 202412.7313.0412.7113.0213.021,273,300
Oct 24, 202412.8513.0012.7112.8112.811,047,500
Oct 23, 202412.8212.9812.6412.8512.851,699,644
Oct 22, 202412.5312.8112.3912.8112.811,834,067
Oct 21, 202412.5412.6812.3312.4712.471,870,500
Oct 18, 202412.2212.7812.1312.5012.502,649,469
Oct 17, 202412.5012.7612.2612.2612.261,393,317
Oct 16, 202412.4012.6612.3112.4412.441,539,964
Oct 15, 202412.9213.0312.5512.5612.562,469,700
Oct 14, 202413.1113.2712.6213.0413.042,356,139
Oct 11, 202413.6413.7613.0013.0713.072,525,794
Oct 10, 202413.3913.9413.2613.5013.502,851,400
Oct 9, 2024 0.15 Dividend
Oct 9, 202414.6614.6613.3913.4013.403,328,694
Oct 8, 202415.3815.5213.9115.0314.888,264,473
Sep 30, 202414.3314.3313.5514.1213.986,622,227
Sep 27, 202412.8213.1712.6913.0712.943,673,400
Sep 26, 202411.4312.5111.4312.3912.274,660,303
Sep 25, 202411.7311.8711.4711.5011.392,305,499
Sep 24, 202411.1911.8011.1111.6611.542,805,912
Sep 23, 202410.9211.1210.8811.0410.931,095,100
Sep 20, 202411.0311.0510.7510.9510.841,085,300
Sep 19, 202410.6711.2110.6211.0210.911,781,200
Sep 18, 202410.7110.7610.4110.5710.46672,700
Sep 13, 202410.9411.0010.6610.7110.60664,900
Sep 12, 202411.1011.1810.9110.9110.80592,100
Sep 11, 202411.1811.2411.0011.0710.96584,200
Sep 10, 202411.1011.1810.9011.1211.01825,400
Sep 9, 202411.1111.2511.0011.0610.95653,400
Sep 6, 202411.3711.4411.1311.1511.04734,400
Sep 5, 202411.2111.4511.1911.3711.26789,500
Sep 4, 202411.2211.3511.1711.2011.09618,600
Sep 3, 202411.2011.3911.0611.2711.161,060,500
Sep 2, 202411.3111.3511.1311.1511.04908,100
Aug 30, 202411.1411.4310.9111.3011.191,616,800
Aug 29, 202410.9011.1810.8311.1411.03946,850
Aug 28, 202410.7911.0310.6610.8810.77841,651
Aug 27, 202410.6510.9310.6510.8310.72826,600
Aug 26, 202410.7610.9410.6610.7410.63754,400
Aug 23, 202410.8010.8810.6810.7010.59914,800
Aug 22, 202411.0511.1610.8510.8810.77846,100
Aug 21, 202411.0611.1511.0511.1111.00546,200
Aug 20, 202411.1911.2011.0311.0510.941,003,000
Aug 19, 202411.0611.2911.0511.2511.141,272,600
Aug 16, 202411.2211.2411.0911.1211.01893,000
Aug 15, 202411.2311.4311.1611.2211.111,000,544
Aug 14, 202411.3911.3911.1511.2611.15859,846
Aug 13, 202411.4511.4911.2511.3911.28882,346
Aug 12, 202411.4011.5711.3411.4411.33743,300
Aug 9, 202411.6411.7311.4211.4511.341,313,300
Aug 8, 202411.3711.7511.3211.6711.551,448,900
Aug 7, 202411.5011.5211.2811.3911.281,037,900
Aug 6, 202411.3411.5711.3411.5111.401,496,900
Aug 5, 202411.3611.6811.2011.2311.121,445,900
Aug 2, 202411.4011.6711.3811.4011.291,225,800
Aug 1, 202411.7211.9011.4211.4911.381,756,000
Jul 31, 202411.1111.6711.0911.6511.532,071,020
Jul 30, 202411.1111.1911.0111.1311.021,179,362
Jul 29, 202411.1511.2511.0611.1311.021,163,862
Jul 26, 202411.1911.2911.1111.2011.091,131,420
Jul 25, 202411.1111.4711.0411.1511.041,534,000
Jul 24, 202411.4111.5411.0711.1111.001,912,500
Jul 23, 202411.8211.8211.4611.4611.351,291,457
Jul 22, 202411.9512.1011.7711.8411.72930,000
Jul 19, 202411.8612.0911.7612.0511.931,292,500
Jul 18, 202411.8411.9411.6411.8611.741,180,000
Jul 17, 202411.7511.9011.7011.8311.711,337,600
Jul 16, 202411.6411.8311.6411.7411.621,039,451
Jul 15, 202411.7811.8211.5911.7311.611,048,599
Jul 12, 202411.7211.8411.6311.7811.661,185,100
Jul 11, 202411.5811.7611.5111.7411.621,422,790
Jul 10, 202411.4811.5711.3711.4211.311,134,544
Jul 9, 202411.6011.7011.3011.5711.451,191,250
Jul 8, 202411.8411.8411.4911.5111.401,203,446
Jul 5, 202411.5211.5211.5211.5211.41-
Jul 4, 202412.0112.1911.4811.5211.412,811,533
Jul 3, 202411.8612.5011.7412.2212.103,248,060
Jul 2, 202411.9211.9611.7311.8611.74822,900
Jul 1, 202411.8711.9811.5411.8811.761,438,600
Jun 28, 202412.0912.1611.8011.8811.761,760,000
Jun 27, 202412.4812.5512.0612.1011.981,041,000
Jun 26, 202412.2012.5012.0812.4812.361,376,500
Jun 25, 202411.9812.1811.9612.1212.00953,900
Jun 24, 202412.3912.4211.9511.9511.831,396,750
Jun 21, 202412.4812.5412.3712.5012.38665,700
Jun 20, 202412.7012.7812.4712.5012.381,017,637
Jun 19, 202413.0013.0012.6812.7012.57981,942
Jun 18, 202412.7313.0712.6712.9312.801,828,000
Jun 17, 202412.6712.8512.5512.7112.581,405,801
Jun 14, 202412.6512.8712.4512.7212.592,027,700
Jun 13, 202412.9012.9012.5612.7012.571,121,300
Jun 12, 202412.8712.9912.7712.8712.741,021,677
Jun 11, 202412.9012.9812.6212.8712.741,243,412
Jun 7, 202412.9813.0912.7312.9912.861,119,600
Jun 6, 202413.2113.2612.8112.9112.781,866,100
Jun 5, 202413.4013.4613.2113.2213.091,007,100
Jun 4, 202413.4013.4313.2113.3813.25946,200
Jun 3, 202413.6013.6213.2613.3913.261,310,194
May 31, 2024 0.38 Dividend
May 31, 202413.5313.6913.4813.6213.48901,842
May 30, 202413.8613.9413.7213.8613.351,051,236
May 29, 202413.8313.9513.8113.9013.391,112,500
May 28, 202414.1214.1313.8013.8513.341,141,442
May 27, 202414.1514.2413.8814.1613.641,326,400
May 24, 202414.0914.3913.9714.1513.632,298,600
May 23, 202414.4214.4213.9514.0013.492,404,100
May 22, 202414.4214.5214.2514.4413.911,930,450
May 21, 202414.7314.7814.3414.4013.872,187,000
May 20, 202414.5814.9314.5414.7014.162,839,957
May 17, 202414.3514.6414.3114.5914.052,320,601
May 16, 202414.3614.4114.2314.3513.821,810,777
May 15, 202414.5514.5814.3214.3513.821,971,200
May 14, 202414.4114.7614.4114.5614.022,421,200
May 13, 202414.6014.6314.3014.4213.892,283,357
May 10, 202414.8415.0514.5014.6014.063,217,518
May 9, 202414.8115.1114.7314.7414.203,053,600
May 8, 202415.0715.1014.7114.7614.222,148,300
May 7, 202415.2815.2814.9015.1014.542,265,918
May 6, 202414.8815.3214.8615.1914.633,299,643
Apr 30, 202415.0415.0614.6214.7314.192,826,200
Apr 29, 202414.5615.0614.5614.8814.333,690,824
Apr 26, 202415.1915.1914.3114.7514.215,881,944
Apr 25, 202415.0015.4115.0015.3514.791,648,700
Apr 24, 202415.2315.2314.8515.1214.561,276,500
Apr 23, 202414.9915.1414.8215.0214.471,780,200
Apr 22, 202414.3714.9414.3014.7614.221,656,700
Apr 19, 202414.5514.6214.1814.5113.981,329,910
Apr 18, 202414.5714.8014.4314.5714.031,736,844
Apr 17, 202414.2014.6714.1214.6214.082,155,260
Waiting for permission
Allow microphone access to enable voice search

Try again.