Shanghai - Delayed Quote CNY

Jiangsu Seagull Cooling Tower Co.,Ltd. (603269.SS)

Compare
11.76
-0.45
(-3.69%)
At close: 3:00:05 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202511.9012.1911.6811.7611.7632,822,228
Jan 14, 202511.9012.8511.4412.2112.2151,973,912
Jan 13, 202512.5012.7512.5012.5012.5021,639,667
Jan 10, 202514.8114.8113.8913.8913.8953,299,985
Jan 9, 202515.4315.4315.4315.4315.437,041,006
Jan 8, 202514.0314.0314.0314.0314.032,329,360
Jan 7, 202512.7512.7512.7512.7512.754,750,870
Jan 6, 202510.6011.5910.1711.5911.5913,229,181
Jan 3, 202510.8610.8910.4710.5410.5415,122,182
Jan 2, 202510.7311.1010.4710.9510.9520,607,791
Dec 31, 202410.7211.5210.6310.7310.7325,240,439
Dec 30, 202410.7010.8610.3610.6910.6913,231,684
Dec 27, 202410.4810.9010.4110.6810.6822,264,088
Dec 26, 20249.4110.369.4010.3610.369,522,701
Dec 25, 20249.889.899.309.429.426,709,384
Dec 24, 20249.8510.069.709.879.876,284,720
Dec 23, 202410.2610.399.699.739.738,300,865
Dec 20, 202410.3110.5510.2310.3910.398,113,541
Dec 19, 20249.9010.559.8910.3410.348,470,602
Dec 18, 20249.9810.239.6710.0410.047,919,016
Dec 17, 202410.6610.839.9710.0410.0411,195,988
Dec 16, 202410.6311.1310.5510.6510.6516,262,241
Dec 13, 202410.6610.9810.5310.7310.7315,912,570
Dec 12, 202410.4510.8510.2610.6810.6820,254,290
Dec 11, 202410.0410.589.9610.5110.5115,353,363
Dec 10, 202410.4710.5510.0810.0910.0915,050,807
Dec 9, 202410.1010.469.9910.2310.2316,628,736
Dec 6, 202410.6810.9510.2510.3710.3732,361,705
Dec 5, 20249.5110.479.5110.4710.4719,024,190
Dec 4, 20249.649.689.469.529.525,726,716
Dec 3, 20249.669.689.499.579.575,608,252
Dec 2, 20249.509.799.449.599.596,842,200
Nov 29, 20249.189.439.059.429.426,714,181
Nov 28, 20249.289.409.159.189.185,388,056
Nov 27, 20249.179.388.969.359.358,572,760
Nov 26, 20249.379.469.139.219.215,617,768
Nov 25, 20249.519.579.189.409.406,891,647
Nov 22, 202410.0510.059.269.449.449,354,456
Nov 21, 20249.6010.119.489.859.8514,630,600
Nov 20, 20249.149.619.149.569.566,746,694
Nov 19, 20248.879.188.709.189.186,551,556
Nov 18, 20249.289.478.778.828.828,470,407
Nov 15, 20249.249.369.009.049.046,120,676
Nov 14, 20249.709.769.269.299.296,917,400
Nov 13, 20249.829.869.479.729.728,532,099
Nov 12, 20249.9010.049.699.799.798,535,820
Nov 11, 20249.6810.009.589.909.908,430,656
Nov 8, 20249.9010.099.659.719.7110,684,524
Nov 7, 20249.409.719.159.639.639,239,281
Nov 6, 20249.619.779.269.339.3313,420,348
Nov 5, 20249.589.749.419.609.609,869,304
Nov 4, 20249.399.689.369.569.565,194,753
Nov 1, 20249.9510.049.389.439.4310,157,368
Oct 31, 202410.1810.189.799.979.979,698,208
Oct 30, 202410.0310.289.8110.1010.1010,543,136
Oct 29, 202410.5410.8510.1210.1810.1814,182,546
Oct 28, 202410.1410.189.9110.0510.058,922,100
Oct 25, 20249.5910.309.4410.2010.2017,389,107
Oct 24, 20249.6210.089.589.689.6813,123,810
Oct 23, 20249.819.999.589.669.6619,484,172
Oct 22, 20249.8110.299.4610.1210.1224,625,179
Oct 21, 20249.009.678.919.559.5528,946,850
Oct 18, 20248.379.008.308.798.7920,847,928
Oct 17, 20248.409.138.408.548.5418,118,908
Oct 16, 20248.158.538.068.308.306,140,192
Oct 15, 20248.408.478.238.238.234,762,493
Oct 14, 20248.198.488.118.458.454,686,531
Oct 11, 20248.698.698.048.198.196,252,590
Oct 10, 20248.829.158.658.698.697,953,897
Oct 9, 20249.109.288.488.788.7810,652,194
Oct 8, 20249.759.758.739.409.4014,995,654
Sep 30, 20248.418.878.178.878.8713,163,286
Sep 27, 20247.888.087.758.068.064,920,665
Sep 26, 20247.497.787.497.787.784,950,780
Sep 25, 20247.377.737.377.497.496,873,824
Sep 24, 20247.187.357.147.307.305,195,639
Sep 23, 20247.157.237.117.137.131,981,000
Sep 20, 20247.347.347.137.197.192,001,580
Sep 19, 20247.097.367.057.327.323,486,230
Sep 18, 20247.107.206.947.097.092,995,107
Sep 13, 20247.207.317.147.197.192,450,020
Sep 12, 20247.187.367.187.247.243,255,280
Sep 11, 20247.327.367.207.247.242,837,656
Sep 10, 20247.197.307.137.287.282,567,680
Sep 9, 20247.167.257.037.207.202,685,643
Sep 6, 20247.507.547.127.197.195,514,120
Sep 5, 20247.527.727.487.527.523,987,280
Sep 4, 20247.427.617.287.567.565,157,066
Sep 3, 20247.447.607.387.467.463,959,864
Sep 2, 20247.697.847.437.477.477,204,680
Aug 30, 20247.757.967.447.787.789,743,360
Aug 29, 20247.617.877.597.807.804,311,226
Aug 28, 20247.617.807.537.687.683,479,402
Aug 27, 20247.857.897.567.627.626,310,863
Aug 26, 20247.458.247.457.997.996,496,890
Aug 23, 20247.557.587.447.517.512,150,728
Aug 22, 20247.657.767.507.517.512,385,540
Aug 21, 20247.557.767.557.667.663,179,212
Aug 20, 20247.998.057.617.657.655,970,976
Aug 19, 20247.887.957.687.797.793,318,040
Aug 16, 20247.998.057.887.917.912,278,712
Aug 15, 20247.928.047.807.987.982,775,400
Aug 14, 20247.977.997.877.907.901,619,281
Aug 13, 20247.827.997.767.987.982,396,320
Aug 12, 20247.837.967.747.867.862,714,018
Aug 9, 20247.978.087.817.827.822,745,122
Aug 8, 20248.038.107.797.907.902,882,494
Aug 7, 20247.978.127.978.058.053,304,812
Aug 6, 20247.918.077.918.028.022,802,380
Aug 5, 20248.128.237.847.877.874,743,915
Aug 2, 20248.418.488.148.198.193,169,141
Aug 1, 20248.648.748.428.478.473,669,376
Jul 31, 20248.168.588.068.588.584,744,432
Jul 30, 20248.038.237.968.128.123,414,216
Jul 29, 20248.308.358.028.088.083,619,920
Jul 26, 20248.138.288.058.258.253,889,516
Jul 25, 20248.048.327.998.038.034,911,360
Jul 24, 20248.288.588.198.238.234,406,529
Jul 23, 20248.558.568.278.308.303,250,020
Jul 22, 20248.588.688.438.508.504,431,652
Jul 19, 20248.088.598.088.508.506,845,580
Jul 18, 20248.168.227.968.118.116,337,201
Jul 17, 20248.098.518.098.348.347,412,010
Jul 16, 20248.408.407.988.078.078,754,877
Jul 15, 20248.778.778.198.308.3011,697,657
Jul 12, 20249.249.248.979.109.104,101,790
Jul 11, 20249.019.338.939.299.294,740,300
Jul 10, 20248.869.158.778.908.904,089,976
Jul 9, 20248.628.948.338.878.876,579,954
Jul 8, 20248.988.988.488.628.624,311,740
Jul 5, 20249.069.069.069.069.06-
Jul 4, 20249.209.339.059.069.063,484,536
Jul 3, 20249.589.619.089.209.205,593,389
Jul 2, 20249.759.779.509.569.563,611,755
Jul 1, 20249.739.909.419.789.784,641,636
Jun 28, 20249.5610.129.519.829.826,521,011
Jun 27, 202410.0810.139.559.569.566,603,707
Jun 26, 202410.0210.239.7810.0510.055,923,860
Jun 25, 202410.4010.559.869.939.9311,948,974
Jun 24, 202410.2211.0310.2010.4410.4419,276,143
Jun 21, 20249.6510.659.5310.4810.4817,455,331
Jun 20, 202410.0310.089.669.689.683,209,937
Jun 19, 202410.2110.309.9910.0210.022,765,307
Jun 18, 202410.0510.329.9710.1710.174,049,271
Jun 17, 202410.1510.339.8710.0510.054,658,495
Jun 14, 202410.0010.319.8910.2110.213,692,617
Jun 13, 20249.9610.099.8510.0810.083,444,274
Jun 12, 20249.5910.099.499.949.944,616,062
Jun 11, 20249.649.689.379.599.593,229,134
Jun 7, 20249.409.899.359.709.707,164,204
Jun 6, 20249.969.969.179.309.306,930,802
Jun 5, 202410.0810.179.729.869.865,364,596
Jun 4, 202410.4510.459.9110.0810.085,898,836
Jun 3, 2024 0.30 Dividend
Jun 3, 202410.1910.6810.0010.3810.386,603,096
Jun 3, 2024 1.4:1 Stock Splits
May 31, 202410.3210.4810.2710.3610.064,735,500
May 30, 202410.5410.8510.2410.3210.027,044,660
May 29, 202410.6010.7910.4710.5410.244,537,902
May 28, 202410.5910.7410.4610.6910.386,401,500
May 27, 202410.2610.5710.0010.5210.228,416,100
May 24, 202410.1510.7510.1110.3710.0711,411,358
May 23, 202410.4910.5010.0710.229.936,615,826
May 22, 202410.4910.6110.3610.5910.284,395,846
May 21, 202410.6310.7010.3710.5710.275,597,137
May 20, 202410.6210.9410.5310.7910.486,582,702
May 17, 202410.6610.7810.4110.6710.366,356,350
May 16, 202410.4610.9910.4610.6610.366,952,848
May 15, 202410.9510.9710.4610.5110.207,865,331
May 14, 202410.9210.9610.6710.8510.546,005,206
May 13, 202410.5911.0710.4610.9210.619,285,045
May 10, 202410.7410.7610.3810.6410.338,194,823
May 9, 202410.7210.9910.5610.8410.5212,114,319
May 8, 202411.0511.3310.7510.8210.5111,970,700
May 7, 202410.9311.4110.8611.0410.7220,705,885
May 6, 202410.7211.5910.1111.2910.9634,042,604
Apr 30, 202415.3315.5514.3914.7514.3223,269,737
Apr 29, 202414.1414.1413.8014.1413.7311,900,087
Apr 26, 202412.4213.0012.3112.8512.483,657,267
Apr 25, 202412.6512.6512.3512.4512.092,689,214
Apr 24, 202412.0112.8412.0112.6812.314,317,033
Apr 23, 202411.9212.3911.7212.1311.783,448,500
Apr 22, 202411.9112.0411.5911.8011.463,340,800
Apr 19, 202411.8212.1011.6012.0811.736,090,376
Apr 18, 202411.6012.3011.5011.8311.499,447,779
Apr 17, 202410.7911.6110.7011.6111.275,873,677
Apr 16, 202411.4011.4010.3010.5510.247,160,728
Apr 15, 202412.3512.3511.1211.4111.087,312,162
Apr 12, 202412.3212.5112.1212.3511.993,174,960
Apr 11, 202412.3212.4512.1212.2711.914,743,360
Apr 10, 202412.9212.9312.2012.3812.024,613,680
Apr 9, 202412.7813.1712.6013.0012.623,957,301
Apr 8, 202413.5713.5712.7812.9012.534,091,820
Apr 3, 202413.7013.8013.0613.5713.184,637,542
Apr 2, 202413.7514.0513.5413.7213.324,846,949
Apr 1, 202413.4013.9313.3013.8413.445,729,275
Mar 29, 202413.3213.7513.2013.4013.013,178,736
Mar 28, 202413.4613.6813.1613.3412.955,440,436
Mar 27, 202413.9614.0213.1013.2912.915,800,686
Mar 26, 202413.8314.3913.5013.8813.487,011,258
Mar 25, 202414.3914.9913.9013.9513.559,617,904
Mar 22, 202414.4415.1613.7214.9314.5015,581,057
Mar 21, 202416.4016.4014.8215.0614.6221,158,064
Mar 20, 202415.4016.4714.9616.4715.9915,389,074
Mar 19, 202413.5714.9713.4814.9714.549,923,571
Mar 18, 202413.6013.9913.2113.6113.226,110,618
Mar 15, 202412.6614.0012.5113.7713.378,811,359
Mar 14, 202412.3612.7612.2412.7612.395,288,054
Mar 13, 202412.1012.4512.0312.4212.063,547,399
Mar 12, 202412.0312.3411.7512.2011.854,754,590
Mar 11, 202411.3212.1511.2012.0811.737,367,440
Mar 8, 202411.3011.5111.2511.3210.992,720,200
Mar 7, 202411.4411.6611.1411.3010.974,265,875
Mar 6, 202411.6011.7011.2811.4811.155,185,864
Mar 5, 202411.1012.3011.0711.6911.3511,670,229
Mar 4, 202410.8511.4410.6011.3110.9810,542,250
Mar 1, 202410.8511.1010.5510.7910.488,580,555
Feb 29, 202410.1611.009.9310.8310.5211,498,958
Feb 28, 202411.1611.8510.2810.3510.0510,501,811
Feb 27, 202410.4111.4010.3611.1810.867,947,073
Feb 26, 202410.5010.9010.3010.4510.157,704,621
Feb 23, 202410.2510.5210.0110.4510.158,868,179
Feb 22, 202411.2011.209.9010.259.9513,779,771
Feb 21, 20249.4310.369.4310.3610.066,932,248
Feb 20, 20248.709.578.559.429.159,310,213
Feb 19, 20248.458.848.178.758.5012,496,493
Feb 8, 20247.248.047.248.047.819,967,685
Feb 7, 20248.068.107.317.317.106,925,840
Feb 6, 20247.758.527.708.127.887,820,780
Feb 5, 20249.539.538.558.558.304,109,380
Feb 2, 202410.3210.629.309.509.224,905,115
Feb 1, 202410.4510.509.9910.229.923,203,425
Jan 31, 202411.3011.3210.4510.4510.154,229,424
Jan 30, 202411.8311.8311.1111.1610.842,930,100
Jan 29, 202412.2312.2811.7011.8711.532,580,410
Jan 26, 202412.2112.4912.1012.1911.843,700,155
Jan 25, 202411.8312.2911.6912.2311.883,450,650
Jan 24, 202411.5812.1511.4311.8011.463,241,700
Jan 23, 202411.7511.7511.3011.6211.283,420,100
Jan 22, 202412.5012.5611.6611.6711.334,330,956
Jan 19, 202412.7712.8412.4212.4312.073,233,945
Jan 18, 202413.0313.1312.6012.7712.405,413,372
Jan 17, 202413.4813.7813.1813.2212.844,442,429
Jan 16, 202413.9114.2413.3913.6313.246,341,034
Jan 15, 202413.3214.4813.0714.0813.677,878,945