Shanghai - Delayed Quote CNY

Qingdao Hiron Commercial Cold Chain Co., Ltd. (603187.SS)

11.68
-0.07
(-0.60%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 21, 202511.7411.7411.6311.6811.683,280,052
May 20, 202511.5811.8011.5511.7511.754,600,515
May 19, 202511.5811.6211.4611.5811.583,577,543
May 16, 202511.4711.6011.4611.5511.552,846,152
May 15, 202511.3711.5511.2911.5111.514,535,828
May 14, 202511.4111.4411.2811.3711.373,465,921
May 13, 202511.5211.5511.3711.4411.443,902,369
May 12, 202511.4311.5511.3711.4311.434,246,960
May 9, 202511.3711.4311.2711.3611.363,522,640
May 8, 202511.1311.3911.1011.3511.354,317,297
May 7, 202511.1311.1811.0311.1811.186,169,673
May 6, 202511.0611.0810.9311.0011.005,435,189
Apr 30, 202511.1411.1510.9510.9710.973,866,888
Apr 29, 202510.9711.1210.8511.0411.043,532,223
Apr 28, 202511.1211.1710.8810.9010.903,605,506
Apr 25, 202510.9511.1810.8711.1011.107,187,427
Apr 24, 202510.7110.7610.5710.6610.662,381,100
Apr 23, 202510.6310.7410.6210.7110.712,504,752
Apr 22, 202510.5110.6310.4610.6210.622,805,362
Apr 21, 202510.5110.5410.3910.5210.522,021,364
Apr 18, 202510.4510.5010.3110.4610.462,413,844
Apr 17, 202510.2310.4710.2310.4210.423,128,046
Apr 16, 202510.5410.5410.2210.3310.333,758,942
Apr 15, 202510.4410.5410.3510.5410.543,740,542
Apr 14, 202510.3710.5010.3710.3910.393,857,069
Apr 11, 202510.3410.4110.2710.3410.343,290,620
Apr 10, 202510.3310.4610.2810.3710.375,633,194
Apr 9, 20259.9110.189.5610.1310.135,968,862
Apr 8, 202510.2810.449.9110.0710.078,236,642
Apr 7, 202510.6010.7910.2510.2510.259,528,932
Apr 3, 202511.4211.5311.3011.3911.393,345,512
Apr 2, 202511.5111.6411.4411.5311.532,523,242
Apr 1, 202511.2111.5711.2011.5111.515,387,896
Mar 31, 202511.4311.4411.0911.2311.234,646,803
Mar 28, 202511.5511.6011.4211.4411.443,422,080
Mar 27, 202511.6611.6611.3911.5211.524,299,664
Mar 26, 202511.5811.7211.5311.6611.663,648,598
Mar 25, 202511.5611.6511.4611.6111.613,740,355
Mar 24, 202511.8011.8011.4011.5611.564,548,460
Mar 21, 202511.8111.9611.6611.7511.754,206,375
Mar 20, 202511.9411.9711.8411.8811.883,548,000
Mar 19, 202511.8911.9611.8011.9511.953,662,147
Mar 18, 202511.8211.9611.7611.9311.934,594,356
Mar 17, 202511.7611.8211.6911.7911.794,759,386
Mar 14, 202511.5211.7111.4711.7011.705,306,072
Mar 13, 202511.6011.6811.4511.5511.553,169,915
Mar 12, 202511.7611.7611.6011.6411.642,907,809
Mar 11, 202511.5111.7011.4711.7011.704,491,541
Mar 10, 202511.5211.6111.4911.5911.593,594,072
Mar 7, 202511.4611.4911.3811.4611.463,377,992
Mar 6, 202511.3611.4711.2911.4411.444,278,434
Mar 5, 202511.3511.3511.1711.2711.272,008,442
Mar 4, 202511.1511.3511.1311.3511.352,288,429
Mar 3, 202511.2111.3711.1611.2211.223,197,170
Feb 28, 202511.4011.4611.1911.2011.203,354,866
Feb 27, 202511.5511.5511.3011.4911.493,315,660
Feb 26, 202511.3011.6011.2911.5311.535,457,843
Feb 25, 202511.2411.3611.1811.2911.292,381,742
Feb 24, 202511.2911.3111.2211.3111.312,766,456
Feb 21, 202511.3511.3511.1411.3011.302,751,043
Feb 20, 202511.2111.3311.1211.3011.303,874,928
Feb 19, 202511.0511.2011.0311.1911.192,753,156
Feb 18, 202511.2211.2810.9911.0411.043,125,252
Feb 17, 202511.1911.2611.1111.2211.223,968,000
Feb 14, 202511.1711.2511.1311.1711.172,647,020
Feb 13, 202511.3911.4011.1711.2011.204,507,795
Feb 12, 202511.4411.4711.2811.3911.393,241,696
Feb 11, 202511.3511.5711.3311.4311.435,541,062
Feb 10, 202511.3011.4311.2211.3711.374,393,456
Feb 7, 202511.2711.4011.1711.2511.255,134,792
Feb 6, 202511.0611.2711.0611.2711.273,261,004
Feb 5, 202511.2611.2811.0011.1111.112,834,810
Jan 27, 202511.1111.2811.1111.2211.223,101,833
Jan 24, 202511.0111.1210.9711.0911.092,044,585
Jan 23, 202511.1311.2211.0411.0711.072,284,676
Jan 22, 202511.0711.1211.0011.0711.072,270,224
Jan 21, 202511.1711.2011.0211.1211.122,495,552
Jan 20, 202511.1811.1911.0611.1511.152,436,472
Jan 17, 202510.9211.1810.9011.1211.123,000,601
Jan 16, 202510.9211.0610.8210.9510.952,961,522
Jan 15, 202510.8610.9110.7710.8710.872,743,940
Jan 14, 202510.5010.9110.4810.8810.884,557,531
Jan 13, 202510.3710.5410.2210.4410.442,660,707
Jan 10, 202510.6810.7310.4110.4110.413,767,729
Jan 9, 202510.7510.8710.6910.7210.722,628,780
Jan 8, 202510.8710.8910.5310.8110.813,710,602
Jan 7, 202510.8710.9510.7310.8910.892,955,817
Jan 6, 202510.6910.9810.5010.8510.853,926,913
Jan 3, 202511.0911.1510.6810.6910.695,259,771
Jan 2, 202511.2011.5210.9611.0811.086,376,175
Dec 31, 202411.5111.5411.1511.1911.195,519,105
Dec 30, 202411.5911.7311.4711.5111.514,464,325
Dec 27, 202411.5211.7411.4911.6511.654,828,338
Dec 26, 202411.3511.5511.3011.5111.514,074,100
Dec 25, 202411.4411.5111.2011.3811.385,011,284
Dec 24, 202411.3411.5811.3411.4711.475,761,030
Dec 23, 202411.7811.8711.2611.3411.348,484,391
Dec 20, 202411.6411.9811.6211.7811.787,969,770
Dec 19, 202411.5511.8411.5311.6411.646,499,791
Dec 18, 202411.8211.9011.6711.7111.717,667,398
Dec 17, 202412.2212.2811.7411.7811.7813,786,838
Dec 16, 202412.3512.6812.1012.2612.2621,755,415
Dec 13, 202411.8512.9811.7912.2312.2326,742,683
Dec 12, 202411.7411.8511.7211.8511.855,513,528
Dec 11, 202411.6811.8711.6311.7711.774,449,570
Dec 10, 202411.8811.9411.6211.6511.656,950,344
Dec 9, 202411.5811.6511.4611.6211.625,458,730
Dec 6, 202411.5011.5911.3911.5711.573,975,020
Dec 5, 202411.3411.5011.3411.4711.473,438,898
Dec 4, 202411.5111.5311.2911.3411.343,855,046
Dec 3, 202411.4111.5411.3111.5111.515,203,110
Dec 2, 202411.3911.4511.3311.4011.405,512,341
Nov 29, 202411.1111.3811.1011.3211.325,917,856
Nov 28, 202411.1011.1911.0511.1011.104,384,205
Nov 27, 202410.9311.0710.7411.0711.074,872,615
Nov 26, 202410.9811.0510.8510.9110.914,294,857
Nov 25, 202410.8711.0910.8311.0011.004,062,643
Nov 22, 202411.3811.4110.8610.8610.869,918,490
Nov 21, 202411.5511.5611.3311.4211.425,938,247
Nov 20, 202411.6211.6211.4511.5511.557,394,469
Nov 19, 202411.4411.6411.4011.6311.633,690,209
Nov 18, 202411.4311.5911.3711.4311.433,879,652
Nov 15, 202411.4611.6411.3611.3911.393,689,080
Nov 14, 202411.8111.8311.4811.4811.484,781,356
Nov 13, 202411.8511.8911.6211.7911.794,443,866
Nov 12, 202412.0212.1611.7611.8511.856,339,105
Nov 11, 202411.8712.0011.8011.9911.995,230,986
Nov 8, 202411.9712.0311.8011.8711.875,808,329
Nov 7, 202411.4811.9511.4711.9411.947,127,915
Nov 6, 202411.6911.7611.5211.5711.576,192,200
Nov 5, 202411.5011.7211.4211.6811.686,673,957
Nov 4, 202411.3411.4711.2411.4611.464,530,820
Nov 1, 202411.5911.7911.2611.3411.348,233,249
Oct 31, 202411.5111.6211.4011.4711.475,618,574
Oct 30, 202411.5411.7711.4811.5611.565,456,224
Oct 29, 202411.9511.9711.5211.5811.586,768,828
Oct 28, 202411.4512.1511.3311.9911.9913,193,226
Oct 25, 202411.0211.4111.0111.4011.407,345,699
Oct 24, 202411.1411.1610.9411.0211.025,588,306
Oct 23, 202410.8811.0610.8011.0411.046,011,019
Oct 22, 202410.7110.8610.6310.8610.865,161,536
Oct 21, 202410.7110.8010.6110.7110.715,744,771
Oct 18, 202410.3610.8310.3210.7010.706,631,391
Oct 17, 202410.5210.6210.3610.3710.374,560,176
Oct 16, 202410.3810.5810.3410.4810.483,939,187
Oct 15, 202410.6610.6910.4610.4610.465,985,140
Oct 14, 202410.5810.7210.3510.6810.687,110,337
Oct 11, 202410.9510.9510.5210.5910.597,480,292
Oct 10, 202410.8611.2210.7710.9810.9810,827,433
Oct 9, 202411.9611.9610.9410.9410.9415,032,245
Oct 8, 202412.9912.9911.6712.1512.1520,282,480
Sep 30, 202411.2411.8411.0411.8111.8117,133,205
Sep 27, 202410.3710.8310.2810.7910.798,268,373
Sep 26, 20249.7710.269.7710.2310.237,458,457
Sep 25, 20249.8510.209.789.809.808,471,351
Sep 24, 20249.159.779.149.749.747,816,184
Sep 23, 20249.109.249.079.119.112,598,604
Sep 20, 20249.409.429.059.169.164,286,502
Sep 19, 20249.239.519.169.379.373,327,232
Sep 18, 20249.319.349.119.199.192,434,028
Sep 13, 20249.569.609.319.339.332,399,772
Sep 12, 20249.689.759.569.569.562,129,253
Sep 11, 20249.619.729.569.649.641,949,920
Sep 10, 20249.749.779.489.699.692,721,176
Sep 9, 20249.699.749.609.749.743,085,048
Sep 6, 20249.809.869.689.719.713,589,165
Sep 5, 20249.829.929.629.869.865,021,220
Sep 4, 20249.609.779.599.729.724,051,785
Sep 3, 20249.479.719.459.699.694,338,812
Sep 2, 20249.609.679.459.479.475,220,780
Aug 30, 20249.479.769.399.629.626,179,698
Aug 29, 20249.329.539.219.529.524,287,753
Aug 28, 20249.289.439.279.319.314,383,530
Aug 27, 20249.409.429.259.339.333,560,131
Aug 26, 20249.449.539.369.439.433,937,531
Aug 23, 20249.449.529.399.459.453,325,258
Aug 22, 20249.639.669.419.469.464,979,196
Aug 21, 20249.689.759.609.629.624,731,615
Aug 20, 20249.929.949.669.769.767,112,257
Aug 19, 202410.1010.159.889.919.919,418,280
Aug 16, 202410.6410.6410.1210.1510.1515,661,304
Aug 15, 202410.8211.0710.7811.0011.003,883,103
Aug 14, 202410.9411.0310.8210.8710.873,577,385
Aug 13, 202410.8810.9710.7610.9310.932,277,101
Aug 12, 202410.9510.9910.8310.8910.892,083,332
Aug 9, 202411.0611.1710.9410.9510.952,834,340
Aug 8, 202410.9511.1510.8011.0811.084,082,613
Aug 7, 202411.0011.0810.9010.9610.962,322,746
Aug 6, 202410.8911.0810.8711.0511.053,727,983
Aug 5, 202410.9511.1210.7910.8010.803,960,911
Aug 2, 202410.9611.1710.9410.9710.973,512,886
Aug 1, 202411.2111.2911.0211.0611.064,235,462
Jul 31, 202410.7211.2410.6811.2211.225,817,769
Jul 30, 202410.6510.7610.5510.7210.721,980,747
Jul 29, 202410.8410.8810.6710.7110.712,614,412
Jul 26, 202410.5610.8310.5610.8010.803,870,728
Jul 25, 202410.3610.7310.3410.5410.544,550,591
Jul 24, 202410.5510.6010.3510.4610.463,259,831
Jul 23, 202410.8010.8110.5010.5510.552,950,278
Jul 22, 202410.8710.8910.7110.7910.792,900,811
Jul 19, 202410.7810.9510.7510.8610.863,867,412
Jul 18, 202410.7010.8410.5910.8210.822,990,420
Jul 17, 202410.8010.8410.6810.7810.782,924,000
Jul 16, 202410.8410.9410.7210.7810.783,535,700
Jul 15, 202411.1311.1610.8710.9210.923,342,099
Jul 12, 202411.2411.3311.1111.1811.182,649,753
Jul 11, 202411.0611.3011.0111.2911.294,651,721
Jul 10, 202411.0711.1610.8010.8710.874,972,811
Jul 9, 202410.8611.1410.7611.0711.073,748,399
Jul 8, 202411.2011.2410.8710.9010.903,244,387
Jul 5, 202411.1011.1011.1011.1011.10-
Jul 4, 202411.2711.3711.0211.1011.103,729,014
Jul 3, 202411.5311.6011.2611.3011.303,502,353
Jul 2, 202411.6311.7011.5011.5411.542,923,565
Jul 1, 202411.6811.7111.4611.6811.683,059,736
Jun 28, 202411.5311.7611.4711.6611.663,276,040
Jun 27, 202411.7211.8011.4811.5011.502,983,291
Jun 26, 202411.4811.7911.3911.7811.783,678,200
Jun 25, 202411.4411.7111.4411.5211.523,377,931
Jun 24, 202411.8811.8811.4311.4411.444,316,369
Jun 21, 202411.9011.9811.8411.9311.932,256,229
Jun 20, 202412.2512.3211.9311.9511.954,055,732
Jun 19, 202412.5912.6112.3112.3212.323,433,518
Jun 18, 202412.4812.6312.4312.6012.603,054,437
Jun 17, 202412.4312.6112.4112.4512.452,608,530
Jun 14, 202412.4812.5712.3712.5112.513,626,257
Jun 13, 202412.3912.5712.2912.5512.555,080,182
Jun 12, 202412.5212.5912.3712.4012.405,548,641
Jun 11, 202412.6312.6412.3312.5212.525,778,228
Jun 7, 202412.2812.7212.2812.6212.628,162,746
Jun 6, 202412.8812.9612.1812.2312.2312,299,881
Jun 5, 202413.1013.2112.8712.8812.882,737,783
Jun 4, 202412.9613.1412.8713.1113.113,044,209
Jun 3, 202413.2513.2812.8412.9612.963,948,580
May 31, 202413.2913.3513.2313.2813.282,476,369
May 30, 202413.2313.3713.1613.2213.223,501,597
May 29, 202413.2513.4313.2313.3113.313,631,910
May 28, 202413.6613.6613.2913.3413.344,971,309
May 27, 202413.6913.7513.4613.6213.624,162,901
May 24, 202413.7013.8513.6513.6713.673,607,621
May 23, 202414.1014.1013.7013.7413.744,223,661
May 22, 202413.9714.1513.9514.0414.043,720,048
May 21, 202414.3314.3313.9313.9913.996,846,250