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

Shanghai - Delayed Quote CNY

Red Avenue New Materials Group Co., Ltd. (603650.SS)

32.69
+0.68
+(2.12%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202532.1532.7832.0732.6932.695,585,062
Apr 30, 202531.9032.2231.8532.0132.013,522,109
Apr 29, 202531.8032.1831.7031.9031.904,640,408
Apr 28, 202531.3832.5031.2132.1332.136,737,786
Apr 25, 202531.4031.6231.1531.3931.393,216,102
Apr 24, 202531.9131.9331.2731.4031.404,438,655
Apr 23, 202532.2632.4031.8031.9931.994,813,348
Apr 22, 202531.9532.5831.7632.3032.307,503,000
Apr 21, 202531.5632.4031.3532.1032.104,725,566
Apr 18, 202531.7532.1331.6031.6931.694,636,231
Apr 17, 202531.3132.4831.2131.9231.927,012,194
Apr 16, 202531.4531.8531.0031.5131.514,441,900
Apr 15, 202531.4631.7631.2031.5831.583,814,905
Apr 14, 202531.6931.7731.1231.4931.496,248,700
Apr 11, 202529.9131.6029.8831.3231.328,866,553
Apr 10, 202530.5031.1630.2930.3130.316,904,863
Apr 9, 202528.8330.3927.7030.3030.308,899,907
Apr 8, 202529.4130.2828.8829.3429.347,563,362
Apr 7, 202530.6031.5028.8328.8628.869,092,500
Apr 3, 202531.9632.3631.6032.0332.034,130,860
Apr 2, 202532.5133.0632.2632.3432.343,315,600
Apr 1, 202532.1933.1032.1532.6732.675,689,521
Mar 31, 202532.4733.1831.8032.3132.317,084,234
Mar 28, 202533.2833.7132.4832.6432.648,716,863
Mar 27, 202531.9433.1831.6033.0033.009,086,268
Mar 26, 202531.9832.1631.8031.8531.853,055,297
Mar 25, 202531.6632.1231.6231.9831.983,989,957
Mar 24, 202532.3932.5831.2731.6631.666,857,212
Mar 21, 202533.0433.1032.2432.3932.395,854,237
Mar 20, 202533.1533.4533.0333.0833.084,601,577
Mar 19, 202533.5333.7333.1633.2533.254,371,900
Mar 18, 202533.5933.9233.5033.6533.653,744,701
Mar 17, 202533.7433.7433.3133.6033.604,564,196
Mar 14, 202533.1033.6433.0033.6333.635,505,800
Mar 13, 202534.1234.2433.0033.2533.256,230,289
Mar 12, 202534.5034.7034.1134.1234.126,764,592
Mar 11, 202534.1234.6534.0134.3334.335,926,068
Mar 10, 202534.6635.1734.4934.7434.747,056,268
Mar 7, 202535.0035.1734.4334.6634.669,616,474
Mar 6, 202535.3035.3034.6035.1335.1316,848,967
Mar 5, 202532.8536.1232.8535.2935.2926,600,786
Mar 4, 202532.0832.8832.0232.8432.844,038,270
Mar 3, 202532.4232.8631.8532.5032.505,812,048
Feb 28, 202533.4433.7632.3732.3832.386,431,299
Feb 27, 202534.4434.5033.1833.7333.737,227,985
Feb 26, 202534.7034.7534.1034.4334.436,025,397
Feb 25, 202534.4235.2033.9334.5934.599,476,555
Feb 24, 202534.8535.2334.5034.8134.818,515,576
Feb 21, 202534.0634.8033.6334.6634.669,244,951
Feb 20, 202534.0234.1333.5034.0334.036,131,871
Feb 19, 202533.2034.1733.1634.1034.108,580,638
Feb 18, 202533.5334.2033.1533.2933.297,790,353
Feb 17, 202534.6334.6633.1133.5933.5915,517,998
Feb 14, 202535.6935.8035.0135.3035.308,494,297
Feb 13, 202537.0237.1835.9235.9435.949,763,702
Feb 12, 202534.4237.2734.4237.0237.0217,994,000
Feb 11, 202535.0135.0634.5034.6134.614,525,585
Feb 10, 202535.0035.3834.7035.0635.065,638,200
Feb 7, 202534.5535.2934.3734.7934.796,645,354
Feb 6, 202533.4934.6333.2834.5634.565,940,846
Feb 5, 202533.9234.2033.4633.6333.633,802,725
Jan 27, 202534.4834.5833.5833.5933.593,541,500
Jan 24, 202533.5034.4933.5034.4634.465,049,800
Jan 23, 202534.1034.5633.6533.6633.665,114,641
Jan 22, 202533.6734.0433.4033.8833.883,283,409
Jan 21, 202533.8734.0233.4133.8833.883,384,907
Jan 20, 202533.7934.1733.6133.7733.773,441,900
Jan 17, 202532.9834.0632.9033.7333.734,883,949
Jan 16, 202533.6633.9832.9133.1933.194,757,552
Jan 15, 202533.6733.7333.2733.4733.473,674,700
Jan 14, 202532.7833.8032.4233.7233.725,589,756
Jan 13, 202531.8832.7631.6832.6232.624,179,876
Jan 10, 202532.3733.3632.1832.2032.205,882,979
Jan 9, 202532.1732.8532.1332.3832.383,896,314
Jan 8, 202532.2032.7731.2532.3832.385,270,900
Jan 7, 202532.1532.5231.8132.5032.504,255,300
Jan 6, 202531.9332.4531.4532.0932.094,931,809
Jan 3, 202532.5032.9731.6531.7731.776,350,000
Jan 2, 202534.9534.9532.0332.5532.559,407,706
Dec 31, 202436.2836.3834.8934.9734.975,904,045
Dec 30, 202436.0936.7735.7536.2736.275,047,977
Dec 27, 202436.4337.2436.1736.3436.349,494,900
Dec 26, 202435.5336.7335.5036.3536.358,139,343
Dec 25, 202436.5336.5835.3835.5435.547,916,174
Dec 24, 202435.9836.7935.3536.5336.5310,563,852
Dec 23, 202435.9536.4035.4935.6435.647,354,453
Dec 20, 202435.2836.8035.0336.0936.0914,335,251
Dec 19, 202433.7035.6633.5535.2835.2812,223,140
Dec 18, 202433.8234.4033.6434.2134.215,240,812
Dec 17, 202433.7534.3233.6833.7933.795,088,304
Dec 16, 202434.1234.3633.6633.7933.794,674,700
Dec 13, 202435.0835.2534.2034.2034.208,230,989
Dec 12, 202435.2535.3234.7135.3135.316,409,800
Dec 11, 202435.1535.9135.0035.1835.187,250,033
Dec 10, 202435.9236.1234.7334.8034.808,117,880
Dec 9, 202435.1035.3834.5034.7334.735,810,576
Dec 6, 202435.2335.8534.4535.3835.388,330,459
Dec 5, 202435.1535.5934.9935.2535.257,209,924
Dec 4, 202436.5036.9735.2235.4535.459,662,000
Dec 3, 202436.4537.3535.6036.0136.0112,285,952
Dec 2, 202435.3636.4235.2036.3736.3710,885,766
Nov 29, 202434.4635.7134.2235.3435.348,621,300
Nov 28, 202434.7335.6834.3534.7934.799,958,800
Nov 27, 202434.0034.9333.0034.9334.938,496,395
Nov 26, 202434.2134.7433.9034.3234.328,786,454
Nov 25, 202433.8134.9233.7034.2034.209,639,018
Nov 22, 202435.7736.1433.6033.8233.8212,638,954
Nov 21, 202435.9036.2735.4335.7535.759,072,100
Nov 20, 202435.9036.2835.4236.1536.1511,826,992
Nov 19, 202435.1236.0134.4636.0036.0011,455,973
Nov 18, 202435.7635.9534.4434.7334.7311,283,303
Nov 15, 202436.8037.4635.4535.4535.4512,310,275
Nov 14, 202438.4138.4236.5136.7036.7013,461,227
Nov 13, 202438.2539.0137.6738.4138.4114,263,157
Nov 12, 202439.9140.6638.3638.8638.8623,370,156
Nov 11, 202439.6541.8039.0140.7840.7833,602,223
Nov 8, 202435.8038.5335.4038.0038.0030,792,175
Nov 7, 202434.7035.8734.3035.2735.2714,810,872
Nov 6, 202435.3536.0034.5734.9834.9820,933,184
Nov 5, 202434.0235.3633.7535.2035.2021,280,054
Nov 4, 202432.6034.2532.5833.9533.9512,855,600
Nov 1, 202433.5735.0532.7532.8032.8018,868,848
Oct 31, 202432.4633.7831.7933.3633.3614,113,983
Oct 30, 202432.4832.9832.1432.3832.388,862,100
Oct 29, 202433.2333.6532.4132.4832.4811,456,500
Oct 28, 202433.2733.3832.7933.1533.157,842,548
Oct 25, 202433.2633.8032.6833.3933.3912,327,569
Oct 24, 202433.2033.7033.0133.5833.588,053,629
Oct 23, 202433.7034.2033.3033.5633.569,700,533
Oct 22, 202434.3934.9333.9134.2834.2813,631,506
Oct 21, 202433.9035.5133.5534.3834.3821,838,144
Oct 18, 202431.4834.4331.1033.4633.4619,290,828
Oct 17, 202432.2032.2731.6231.6731.678,922,502
Oct 16, 2024 0.25 Dividend
Oct 16, 202431.7732.9431.5031.7831.7813,362,709
Oct 15, 202432.1332.9931.6231.7831.539,627,239
Oct 14, 202431.3932.2530.5132.1331.889,527,352
Oct 11, 202432.5733.3830.9331.4031.1512,128,680
Oct 10, 202434.5035.0932.8433.1532.8915,552,219
Oct 9, 202434.3536.9133.5034.3434.0728,965,513
Oct 8, 202434.9734.9732.9634.9734.6925,043,814
Sep 30, 202430.0131.8129.7331.7931.5419,973,937
Sep 27, 202427.8029.1227.8028.9228.697,889,617
Sep 26, 202426.3827.4926.3727.4827.268,305,973
Sep 25, 202426.8027.3626.5626.5726.368,346,241
Sep 24, 202425.7026.6825.2626.6826.478,442,720
Sep 23, 202425.6025.7225.1725.4925.293,429,413
Sep 20, 202425.8125.9725.4425.5925.393,437,600
Sep 19, 202425.7326.2025.4325.8125.616,154,649
Sep 18, 202425.8626.0425.3225.7825.586,200,500
Sep 13, 202425.5725.6125.1325.2025.003,615,733
Sep 12, 202426.3826.6325.4925.5225.325,472,152
Sep 11, 202426.1326.3326.0326.2826.073,049,100
Sep 10, 202426.7026.9825.8526.3826.176,181,788
Sep 9, 202427.3227.5526.6326.7426.536,714,052
Sep 6, 202427.2027.7026.7526.8426.636,299,900
Sep 5, 202427.0927.5027.0127.3227.115,003,100
Sep 4, 202426.6427.8026.6427.2527.049,261,500
Sep 3, 202426.4026.9526.3626.6826.473,192,300
Sep 2, 202427.1427.4926.4326.4626.255,593,804
Aug 30, 202426.4627.6526.4127.3127.107,556,368
Aug 29, 202425.8126.7325.7526.5326.324,413,181
Aug 28, 202425.8126.1725.7525.9725.772,660,187
Aug 27, 202426.4526.5025.9025.9625.763,348,035
Aug 26, 202426.4326.7826.2526.6226.414,074,200
Aug 23, 202425.9326.4225.7526.3726.164,516,406
Aug 22, 202426.2126.5925.8926.0625.856,469,038
Aug 21, 202425.5526.0125.4225.7325.532,722,200
Aug 20, 202426.2326.2325.6425.7625.563,023,100
Aug 19, 202426.0026.3925.8226.2025.993,371,700
Aug 16, 202425.9926.1325.8626.0025.803,004,700
Aug 15, 202425.7926.3325.6526.0225.823,266,600
Aug 14, 202426.2726.3025.8325.8325.632,356,652
Aug 13, 202425.8126.2425.8026.1925.982,368,125
Aug 12, 202426.0626.3025.8425.9725.772,982,986
Aug 9, 202426.7526.9026.2426.2426.033,423,752
Aug 8, 202426.0226.7125.6326.3426.135,220,192
Aug 7, 202426.7826.7926.2126.2726.064,146,355
Aug 6, 202426.6026.8026.2226.7026.494,032,609
Aug 5, 202427.4027.8626.1726.1725.967,440,200
Aug 2, 202428.1428.5327.5327.5627.346,101,374
Aug 1, 202428.6028.9328.2028.4828.266,776,839
Jul 31, 202427.2128.5827.0928.5028.288,060,100
Jul 30, 202427.0127.4826.4027.4627.246,479,100
Jul 29, 202428.1528.3627.2327.3027.097,327,388
Jul 26, 202427.8528.3127.6928.1527.935,215,402
Jul 25, 202428.0028.2927.5727.8527.636,131,139
Jul 24, 202428.9529.4928.2528.3028.089,177,538
Jul 23, 202430.9030.9029.2229.2929.0610,753,509
Jul 22, 202430.9631.2230.6631.1330.8910,855,723
Jul 19, 202430.2131.2130.0830.9530.7115,684,121
Jul 18, 202429.0531.4928.1830.6630.4217,513,850
Jul 17, 202429.1629.6228.7128.8528.626,736,600
Jul 16, 202429.0129.4028.3829.3729.148,739,900
Jul 15, 202429.6530.0829.2329.3029.075,576,413
Jul 12, 202429.4530.0029.3729.7729.546,497,400
Jul 11, 202429.8030.0129.3329.7829.559,391,746
Jul 10, 202429.0829.6728.8829.2329.007,547,274
Jul 9, 202427.9129.2227.6129.2228.9910,114,218
Jul 8, 202428.3428.9427.8627.9927.777,086,753
Jul 5, 202428.4028.4028.4028.4028.18-
Jul 4, 202429.2229.4928.3528.4028.187,424,770
Jul 3, 202429.4129.7128.9129.3529.126,617,199
Jul 2, 202429.8729.9729.1029.5529.327,144,288
Jul 1, 202429.5329.9628.6729.9629.729,431,560
Jun 28, 202429.0230.1228.9929.5529.329,367,891
Jun 27, 202429.6029.8629.1029.1528.927,557,200
Jun 26, 202429.3930.0828.7829.9829.749,421,922
Jun 25, 202430.0030.2628.9629.1928.969,859,593
Jun 24, 202430.6131.1629.9630.1529.919,609,858
Jun 21, 202431.1831.5430.3830.8530.6110,458,623
Jun 20, 202432.7732.7731.2131.3531.1016,666,891
Jun 19, 202432.7133.3732.7132.9032.6413,153,919
Jun 18, 202433.5333.5432.7132.8532.5914,404,246
Jun 17, 202432.3033.5732.2033.5733.3118,132,289
Jun 14, 202432.6132.7031.6532.5032.2414,712,157
Jun 13, 202433.0933.8032.5932.8532.5919,849,513
Jun 12, 202433.5533.5532.4733.1032.8421,685,698
Jun 11, 202431.7533.9631.6533.5833.3230,260,277
Jun 7, 202430.3133.0030.1532.0931.8427,881,974
Jun 6, 202430.2031.3330.0530.6530.4116,178,176
Jun 5, 2024 0.59 Dividend
Jun 5, 202431.0131.5030.0930.1529.9114,740,958
Jun 4, 202431.3631.5530.8731.4830.6514,285,766
Jun 3, 202430.9832.0530.3131.9331.0923,427,465
May 31, 202431.2031.6030.8030.8430.0219,681,052
May 30, 202430.6432.3430.5031.5930.7530,022,014
May 29, 202430.5331.9530.3530.6529.8427,818,862
May 28, 202431.6032.7130.3130.9030.0843,273,446
May 27, 202427.1029.7427.0129.7428.9518,759,800
May 24, 202427.8927.9727.0027.0426.325,732,113
May 23, 202427.8028.3827.3627.4226.696,952,610
May 22, 202427.5427.8727.2327.8027.064,179,449
May 21, 202428.0028.1127.4827.5826.854,836,613
May 20, 202428.4828.8027.9728.1027.365,349,233
May 17, 202427.8028.3327.7228.3127.564,285,678
May 16, 202428.2528.4527.8527.9527.214,010,226
May 15, 202428.2028.5327.8228.0527.314,177,304
May 14, 202428.2828.8028.1728.2427.494,401,219
May 13, 202428.5228.7628.0728.4427.694,919,201
May 10, 202429.3029.4428.5728.6027.844,592,125
May 9, 202429.3129.5529.1329.2628.495,349,667
May 8, 202429.5129.7028.8229.0528.286,537,400
May 7, 202429.4829.9429.4029.6728.886,744,692
May 6, 202429.6029.9129.0629.6728.8812,211,656