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

Shanghai - Delayed Quote CNY

Ningbo Shenglong Automotive Powertrain System Co.,Ltd. (603178.SS)

17.74
+0.38
+(2.19%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202517.3917.8017.3217.7417.747,946,800
Apr 29, 202517.8217.9117.3317.3617.3610,207,500
Apr 28, 202518.1018.7917.8917.9517.9514,915,244
Apr 25, 202519.1120.3418.7818.7818.7820,976,144
Apr 24, 202521.7021.7018.9419.1019.1029,601,298
Apr 23, 202518.5719.7318.2019.7319.7310,968,799
Apr 22, 202516.3117.9416.2517.9417.949,762,600
Apr 21, 202516.0716.3115.9716.3116.312,340,100
Apr 18, 202516.1716.3215.9116.1116.112,603,200
Apr 17, 202516.1116.4416.1016.1716.172,759,956
Apr 16, 202516.8116.8216.0516.2916.293,356,800
Apr 15, 202516.7517.0116.5516.7116.713,761,400
Apr 14, 202516.8717.0616.6716.7516.754,683,300
Apr 11, 202516.3316.5516.0716.4116.414,444,659
Apr 10, 202516.5716.8016.3216.3516.357,104,695
Apr 9, 202514.7216.3314.7116.1616.169,396,345
Apr 8, 202516.4017.1016.1516.3416.3412,447,154
Apr 7, 202518.5819.0117.9417.9417.946,562,000
Apr 3, 202519.7020.6919.5519.9319.9320,117,195
Apr 2, 202518.7019.3418.2419.3419.345,072,400
Apr 1, 202517.8017.9717.5217.5817.584,075,700
Mar 31, 202518.1618.3317.4517.8317.834,610,050
Mar 28, 202518.6418.8518.1318.1618.163,734,500
Mar 27, 202519.0019.0618.6418.6818.684,344,100
Mar 26, 202518.5019.4418.5019.1719.175,512,100
Mar 25, 202519.3019.5318.5818.6818.685,479,300
Mar 24, 202520.1720.3018.8419.3219.328,708,200
Mar 21, 202520.8520.8820.1520.1820.189,081,700
Mar 20, 202521.0221.5120.6021.1521.1515,915,508
Mar 19, 202520.0620.9920.0220.9920.9915,708,950
Mar 18, 202520.1620.5820.0120.2420.247,658,100
Mar 17, 202519.9820.1819.8220.1520.156,271,259
Mar 14, 202519.5519.9419.4219.9019.907,250,559
Mar 13, 202520.3320.3419.3519.7019.7010,695,600
Mar 12, 202520.6020.7520.3020.4520.4510,324,200
Mar 11, 202520.3520.5820.1320.5420.5410,751,300
Mar 10, 202520.9921.0020.2920.7120.7113,090,951
Mar 7, 202521.4521.6820.6520.9220.9217,978,263
Mar 6, 202522.3622.9621.3121.4421.4431,607,250
Mar 5, 202520.2022.1819.8822.1822.1830,429,646
Mar 4, 202518.1720.1618.1020.1620.1614,158,450
Mar 3, 202518.0618.9017.9818.3318.335,272,041
Feb 28, 202518.9619.0518.0318.0318.035,077,547
Feb 27, 202519.2719.2718.6418.9518.956,419,800
Feb 26, 202518.5919.7218.5819.3019.3011,460,878
Feb 25, 202518.2118.6818.1518.5118.515,034,500
Feb 24, 202518.3018.5018.0618.3918.394,233,800
Feb 21, 202518.2018.3017.9918.2518.253,191,170
Feb 20, 202518.4318.4618.1018.2718.273,249,390
Feb 19, 202517.8018.4917.8018.4718.474,743,400
Feb 18, 202518.3318.3617.8417.8817.883,771,000
Feb 17, 202518.1618.4318.1118.3318.333,228,100
Feb 14, 202518.1118.5018.0418.1618.163,314,636
Feb 13, 202518.5018.6818.1018.1118.113,933,000
Feb 12, 202518.3718.4618.1418.4518.453,504,300
Feb 11, 202518.5518.6118.2118.3518.353,047,200
Feb 10, 202518.3018.5218.2018.5218.523,791,300
Feb 7, 202518.1718.4318.0018.2518.254,267,300
Feb 6, 202517.3018.1517.3018.1518.154,187,600
Feb 5, 202517.2817.5717.2117.4617.462,272,265
Jan 27, 202517.7817.8417.2717.2717.272,089,700
Jan 24, 202517.5217.7717.4117.6717.672,473,600
Jan 23, 202517.6717.8917.5017.5217.522,701,100
Jan 22, 202517.9517.9517.4717.5117.512,585,400
Jan 21, 202518.3018.4517.9017.9717.973,603,641
Jan 20, 202517.9218.1017.8317.9017.902,944,100
Jan 17, 202517.8017.9717.6417.7817.782,271,900
Jan 16, 202517.7518.2517.7017.8617.864,302,300
Jan 15, 202517.5018.4017.2618.0018.006,843,365
Jan 14, 202516.9517.4716.9217.4717.474,847,865
Jan 13, 202516.8817.0716.5716.8216.823,279,000
Jan 10, 202517.1817.7617.1017.1017.104,985,200
Jan 9, 202516.9017.2916.8217.2217.223,501,800
Jan 8, 202517.0917.1216.3416.9716.974,209,800
Jan 7, 202516.8617.1516.8417.1417.143,171,400
Jan 6, 202517.2517.2716.6116.8316.833,805,000
Jan 3, 202518.5318.7217.3017.3417.345,634,700
Jan 2, 202519.4019.4818.3518.5218.524,804,100
Dec 31, 202419.9920.0719.4019.4119.413,641,100
Dec 30, 202420.4420.4519.8920.0020.003,579,000
Dec 27, 202420.4420.7720.2020.4920.493,421,490
Dec 26, 202420.2920.6720.0520.4420.443,614,200
Dec 25, 202421.1521.3020.0320.3020.306,106,700
Dec 24, 202421.5321.8420.6421.0821.086,947,300
Dec 23, 202422.6622.6621.5121.6621.668,211,500
Dec 20, 202422.2022.9822.1222.6622.6610,313,000
Dec 19, 202422.6722.7922.0022.3022.3010,791,900
Dec 18, 202422.2923.2021.6623.0023.0014,978,664
Dec 17, 202422.5023.5022.1122.3922.3914,505,083
Dec 16, 202421.6223.0421.4922.9122.9116,447,496
Dec 13, 202421.7821.9821.4021.6021.606,353,890
Dec 12, 202421.9022.2221.5121.8221.825,819,200
Dec 11, 202421.9821.9821.6021.8821.884,922,300
Dec 10, 202422.5022.6021.8421.9321.937,043,500
Dec 9, 202422.5422.5921.8221.9521.956,006,815
Dec 6, 202422.0122.6021.7022.4622.469,308,836
Dec 5, 202421.7022.5521.6622.2622.266,543,190
Dec 4, 202422.2422.4021.7221.8121.817,527,452
Dec 3, 202422.8022.9022.1622.4022.4010,909,222
Dec 2, 202423.0523.1022.6322.9422.9415,979,100
Nov 29, 202422.5723.7822.2023.1023.1022,961,781
Nov 28, 202421.4323.8121.0122.7022.7020,305,516
Nov 27, 202422.0322.3020.6021.7621.7615,240,696
Nov 26, 202423.8323.8321.9222.4022.4026,156,504
Nov 25, 202420.5021.6620.4121.6621.666,690,163
Nov 22, 202421.0121.0319.6519.6919.696,338,600
Nov 21, 202421.2921.3520.8221.0521.054,486,000
Nov 20, 202420.9921.4220.7821.3121.315,877,100
Nov 19, 202419.7320.7019.7320.6920.697,043,100
Nov 18, 202420.9621.0819.5919.7019.707,247,104
Nov 15, 202421.5321.8520.9520.9520.955,123,900
Nov 14, 202422.6622.7521.7421.7621.766,156,500
Nov 13, 202422.8022.9322.1022.6922.696,360,670
Nov 12, 202423.4023.6022.7522.9322.9310,500,256
Nov 11, 202422.6523.4022.5723.2923.2912,395,756
Nov 8, 202422.4322.8522.3122.5122.518,267,400
Nov 7, 202422.1822.4021.9022.4022.407,559,100
Nov 6, 202422.6323.0822.3022.4222.4211,193,000
Nov 5, 202422.3822.8622.0222.6422.6413,097,200
Nov 4, 202421.0222.3921.0122.3622.3612,125,303
Nov 1, 202422.0722.6021.3021.3421.3411,762,000
Oct 31, 202422.2722.6021.8022.1022.1011,765,500
Oct 30, 202421.8522.8421.6822.2722.2713,142,844
Oct 29, 202422.4122.7021.8822.0222.029,758,600
Oct 28, 202421.9922.6021.6222.4022.4010,390,979
Oct 25, 202421.0621.8721.0521.8021.809,786,916
Oct 24, 202421.4821.8921.0021.0621.066,415,000
Oct 23, 202421.1722.1621.0321.4821.4810,680,042
Oct 22, 202420.7821.3320.6521.1721.177,069,800
Oct 21, 202420.6721.1020.6520.7820.786,713,800
Oct 18, 202420.1220.9619.9520.6520.656,864,551
Oct 17, 202420.3620.6320.0320.0920.094,720,300
Oct 16, 202420.4720.6720.0820.2820.284,485,600
Oct 15, 202420.9621.3120.5020.5120.515,274,770
Oct 14, 202420.0020.9619.7320.9620.967,138,600
Oct 11, 202420.9921.2519.8520.1120.118,035,300
Oct 10, 202421.2822.6820.7621.6021.6011,593,842
Oct 9, 202424.0024.0021.6321.6321.6310,557,800
Oct 8, 202424.7524.7522.4124.0324.0315,006,000
Sep 30, 202421.1822.6020.8822.5022.5012,580,800
Sep 27, 202420.1320.6920.0320.6420.644,065,900
Sep 26, 202419.3719.9619.3019.9519.956,044,800
Sep 25, 202419.3519.8519.2019.3019.305,139,000
Sep 24, 202418.8919.1718.6219.1519.154,004,100
Sep 23, 202418.5019.0818.2918.8818.882,522,245
Sep 20, 202418.8018.8918.4518.5818.581,940,400
Sep 19, 202418.0718.9017.9618.7918.793,448,900
Sep 18, 202418.3218.6517.8318.0618.061,874,600
Sep 13, 202418.8518.8918.2918.3118.312,204,700
Sep 12, 202418.8519.2218.7818.8318.832,360,900
Sep 11, 202418.9319.1318.8118.8518.851,911,700
Sep 10, 202419.0019.1718.6519.1319.132,632,800
Sep 9, 202418.6719.1818.6019.0519.053,463,900
Sep 6, 202419.1319.4918.8718.9518.956,276,500
Sep 5, 202419.2220.7019.0619.6019.608,325,000
Sep 4, 202419.0519.4418.8319.2919.293,608,600
Sep 3, 202418.5519.2218.4819.1019.104,467,500
Sep 2, 202419.0619.0618.5018.5518.553,707,500
Aug 30, 202418.2018.9818.1218.7318.733,621,600
Aug 29, 202417.7018.4017.6218.3318.332,853,800
Aug 28, 202417.9018.1817.7017.8617.862,498,300
Aug 27, 202418.3918.4617.9818.0618.062,790,500
Aug 26, 202418.6318.6918.2718.5518.552,684,800
Aug 23, 202418.2218.9518.0518.6318.635,322,400
Aug 22, 202418.6918.8018.1818.1818.182,751,900
Aug 21, 202418.9518.9818.5818.7518.752,448,800
Aug 20, 202419.1919.2118.7018.8618.862,351,800
Aug 19, 202419.3819.5519.0819.1019.102,649,800
Aug 16, 202419.7819.9219.3619.3819.382,566,400
Aug 15, 202419.4019.9019.2119.7219.723,561,400
Aug 14, 202419.6319.7819.4519.5419.542,607,000
Aug 13, 202419.4919.6319.3119.5819.582,215,600
Aug 12, 202419.8219.8219.4019.5019.502,446,900
Aug 9, 202420.1020.3319.8119.8319.832,839,200
Aug 8, 202420.1320.3919.7820.0820.084,843,100
Aug 7, 202420.9220.9820.4020.4020.405,416,462
Aug 6, 202420.1221.4920.0120.8220.828,687,300
Aug 5, 202420.7621.0720.1020.1120.119,036,195
Aug 2, 202421.8022.2621.2221.2921.2917,205,295
Aug 1, 202421.0522.3120.9021.8521.8511,679,096
Jul 31, 202420.4221.2420.2521.1121.118,441,754
Jul 30, 202420.0020.5319.7620.4020.408,338,500
Jul 29, 202419.8921.3019.3020.2020.209,797,100
Jul 26, 202418.8219.9618.8219.7919.795,494,568
Jul 25, 202418.7719.0418.4718.8118.812,820,200
Jul 24, 202419.0719.2018.6018.6518.653,642,796
Jul 23, 202419.5020.0019.1019.1019.104,307,200
Jul 22, 202419.3519.6619.2519.4919.492,363,455
Jul 19, 202419.3619.6919.2819.3319.332,325,055
Jul 18, 202419.5919.5918.9619.4019.402,784,100
Jul 17, 202420.2220.2219.6119.6119.612,479,800
Jul 16, 202420.1420.4019.9520.2320.232,015,696
Jul 15, 202420.3720.6320.1020.2120.212,267,796
Jul 12, 202420.6920.6920.3220.5420.542,835,900
Jul 11, 202420.2620.7820.2620.7220.723,741,900
Jul 10, 202420.0320.6519.9120.1520.153,286,900
Jul 9, 202419.6420.2019.3120.1820.184,017,400
Jul 8, 202420.3420.3419.6719.7519.752,911,900
Jul 5, 202420.3320.3320.3320.3320.33-
Jul 4, 202420.8121.0920.2120.3320.333,213,000
Jul 3, 202421.3421.5520.8020.8120.813,454,736
Jul 2, 202421.5821.9221.2021.3421.343,789,700
Jul 1, 202421.4021.6520.9621.5621.564,255,700
Jun 28, 202420.9821.8320.8421.4321.436,637,400
Jun 27, 202421.6821.9020.9721.0521.056,794,100
Jun 26, 202422.7222.7721.0221.8021.8012,903,162
Jun 25, 202420.2622.2920.1822.2922.296,503,262
Jun 24, 202421.2321.2320.2120.2620.264,769,100
Jun 21, 202421.5821.7321.1621.3321.333,877,100
Jun 20, 202422.5822.8021.4221.5021.506,872,700
Jun 19, 202423.6023.7822.8822.8822.883,897,000
Jun 18, 202423.2323.6523.0523.6023.603,187,700
Jun 17, 202423.1923.4023.0523.2123.212,176,000
Jun 14, 2024 0.07 Dividend
Jun 14, 202423.3023.3322.8323.1923.192,271,400
Jun 13, 202423.5423.6523.2223.2823.212,574,200
Jun 12, 202423.0723.5822.9223.4923.423,298,790
Jun 11, 202422.7923.0922.1623.0723.003,223,600
Jun 7, 202422.5623.0322.4022.8322.763,510,000
Jun 6, 202423.7523.8822.4322.5622.495,561,900
Jun 5, 202424.1124.3723.7223.7523.683,333,900
Jun 4, 202424.9124.9124.0024.2224.154,452,700
Jun 3, 202424.7225.6024.7024.9524.876,528,600
May 31, 202424.4625.2924.4224.7224.654,989,500
May 30, 202424.3024.9923.8924.4124.345,197,100
May 29, 202423.7224.4423.7024.2624.194,382,600
May 28, 202424.2124.3923.7623.8023.732,819,700
May 27, 202424.0724.2623.6224.2524.184,229,382
May 24, 202425.0425.1224.3624.3624.292,921,100
May 23, 202425.5825.6624.9525.0424.963,162,050
May 22, 202425.5025.8325.3625.7125.632,701,282
May 21, 202425.9626.0625.3025.5025.423,145,900
May 20, 202426.0026.1725.8025.9525.873,049,318
May 17, 202425.5925.9925.3925.9025.822,766,000
May 16, 202425.6126.0525.5025.6025.522,666,400
May 15, 202426.1026.1225.4025.5825.502,786,518
May 14, 202425.7426.3325.6725.8925.813,076,100
May 13, 202426.4126.4125.7025.7325.654,108,400
May 10, 202427.5627.6826.6926.7926.714,261,800
May 9, 202427.2428.1027.2427.6027.523,716,200
May 8, 202427.8127.8127.0927.2527.174,167,800
May 7, 202427.8028.0027.2827.8127.734,910,000
May 6, 202427.6627.9927.5327.8027.725,054,600
Apr 30, 202427.3927.9026.8227.2227.145,616,362