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

Shanghai - Delayed Quote CNY

Milkyway Chemical Supply Chain Service Co.,Ltd (603713.SS)

Compare
48.53
-1.39
(-2.78%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202549.4850.0547.7548.5348.532,609,704
Apr 15, 202549.3850.9648.8649.9249.924,381,053
Apr 14, 202547.5547.7046.9147.2847.281,629,400
Apr 11, 202547.1248.1246.7447.5347.531,443,800
Apr 10, 202546.2347.8946.2347.1847.182,192,100
Apr 9, 202544.4145.6043.2145.1745.171,863,100
Apr 8, 202545.0046.4844.2145.3045.302,275,400
Apr 7, 202547.9049.5745.7245.7245.722,234,244
Apr 3, 202550.2450.8649.7350.8050.801,565,121
Apr 2, 202551.1951.4250.2550.5850.58990,400
Apr 1, 202549.6551.6649.6050.9250.922,177,300
Mar 31, 202548.9250.6548.9049.6449.641,683,527
Mar 28, 202549.7150.0849.0849.2849.28760,700
Mar 27, 202549.7850.4049.0949.8049.801,200,869
Mar 26, 202548.8750.2748.8749.7849.781,310,167
Mar 25, 202548.3849.5048.0348.9848.981,292,900
Mar 24, 202549.1449.2848.0148.3548.351,251,261
Mar 21, 202549.9050.3948.9149.0549.051,333,767
Mar 20, 202550.0850.4649.7649.9049.90820,600
Mar 19, 202550.2150.7550.0250.3650.36788,800
Mar 18, 202550.2850.7049.9350.5050.501,101,292
Mar 17, 202549.5450.6949.3650.2850.281,665,863
Mar 14, 202548.4249.7348.4249.5349.531,539,453
Mar 13, 202548.9949.3548.4648.5148.511,208,413
Mar 12, 202549.6449.8649.0849.4149.411,063,769
Mar 11, 202549.7049.8349.2049.7949.79876,631
Mar 10, 202549.6149.8649.3149.7449.74836,475
Mar 7, 202549.6750.3849.2549.6149.611,018,000
Mar 6, 202549.8050.1449.2349.7549.751,355,906
Mar 5, 202549.5050.4749.0849.6649.661,240,564
Mar 4, 202549.4949.7848.9049.3549.351,188,735
Mar 3, 202549.8050.8049.6249.7849.781,622,450
Feb 28, 202549.3051.8349.1050.0350.032,554,791
Feb 27, 202549.1749.6848.9049.3649.361,636,100
Feb 26, 202548.2849.3248.2049.1049.101,467,805
Feb 25, 202548.4048.4647.8848.1548.15789,341
Feb 24, 202548.9248.9748.3648.4648.461,182,600
Feb 21, 202549.3049.3248.6048.9448.941,302,500
Feb 20, 202548.8849.2448.6549.1649.161,147,169
Feb 19, 202548.7549.0048.5548.8148.81978,169
Feb 18, 202549.4149.4148.4048.7548.751,499,600
Feb 17, 202549.4949.5948.7549.3649.361,285,850
Feb 14, 202548.9749.6948.8549.2849.281,137,450
Feb 13, 202549.2049.5548.9549.1249.121,349,573
Feb 12, 202549.3049.4948.5249.2449.241,632,065
Feb 11, 202550.7750.8049.0149.4949.491,807,382
Feb 10, 202552.6552.6550.7050.7050.702,008,044
Feb 7, 202551.6953.1151.4552.6752.671,324,786
Feb 6, 202551.6351.8151.1251.5451.54728,500
Feb 5, 202552.5053.5451.2551.5151.511,244,936
Jan 27, 202551.5552.7051.3752.2652.26990,300
Jan 24, 202551.3451.8950.8351.5851.58906,700
Jan 23, 202552.1052.5051.3851.4051.40838,673
Jan 22, 202550.9752.1250.8051.9951.991,019,200
Jan 21, 202551.2751.8650.4551.1751.17603,573
Jan 20, 202550.7251.7350.3450.9850.981,050,130
Jan 17, 202548.9050.3648.5050.3450.34990,157
Jan 16, 202549.0650.0948.9349.1249.121,043,200
Jan 15, 202549.4849.5248.7149.0349.03787,000
Jan 14, 202548.6649.6748.4649.5249.521,319,400
Jan 13, 202548.0048.6847.8348.6048.60600,100
Jan 10, 202548.4849.0947.9548.0048.00631,300
Jan 9, 202548.5048.9848.2648.4948.49573,496
Jan 8, 202549.1349.1347.7148.8048.80850,500
Jan 7, 202549.0249.5948.5249.2749.27637,030
Jan 6, 202549.0349.9548.3749.2049.20870,900
Jan 3, 202549.6350.5848.8049.0949.091,074,733
Jan 2, 202551.0151.5149.0249.3549.351,463,593
Dec 31, 202452.0052.4751.1051.2051.20677,973
Dec 30, 202452.1552.5351.6252.2452.24689,600
Dec 27, 202451.7252.2351.6052.1052.10698,200
Dec 26, 202452.2752.7051.8751.8751.87617,600
Dec 25, 202452.8552.8551.8752.2452.24659,888
Dec 24, 202451.5352.9251.5352.7052.70883,173
Dec 23, 202452.5752.8651.6051.6051.60698,100
Dec 20, 202452.6552.9852.2152.4952.49635,100
Dec 19, 202452.1452.9051.6352.5652.56975,040
Dec 18, 202453.0653.4052.4052.4052.40819,715
Dec 17, 202452.8253.4052.3552.9552.951,194,792
Dec 16, 202453.8353.8352.6752.8252.82996,015
Dec 13, 202455.0355.0353.7253.7753.771,493,267
Dec 12, 202455.0055.2954.0255.1855.181,204,348
Dec 11, 202454.7955.1954.3354.7554.751,141,900
Dec 10, 202455.3356.8054.3354.4754.472,142,982
Dec 9, 202454.1254.4153.2853.9253.921,027,900
Dec 6, 202453.9554.6653.4054.2154.211,199,243
Dec 5, 202454.2754.2752.8954.0554.051,781,867
Dec 4, 202455.4155.4454.0854.3054.301,858,900
Dec 3, 202456.5056.6155.0755.8755.871,418,217
Dec 2, 202455.8057.3855.1656.2856.281,832,100
Nov 29, 202455.8056.7854.9656.1656.161,594,500
Nov 28, 202457.1058.3555.1055.2255.221,591,600
Nov 27, 202454.9956.9653.8856.9256.921,380,000
Nov 26, 202455.3156.2655.0055.3155.31817,100
Nov 25, 202454.6655.5954.3855.4555.451,224,179
Nov 22, 202457.2757.7854.4854.6754.671,501,344
Nov 21, 202458.0158.0656.9857.2657.26926,893
Nov 20, 202458.3558.7056.6858.0658.061,757,100
Nov 19, 202457.0958.5356.7558.3058.301,104,396
Nov 18, 202457.1058.1356.2656.6656.661,404,800
Nov 15, 202457.3258.8756.9257.1057.101,192,500
Nov 14, 202460.7060.9757.5357.8757.871,569,600
Nov 13, 202460.3360.9659.4060.8460.841,766,624
Nov 12, 202459.9961.9959.6160.4160.412,538,575
Nov 11, 202458.9660.2858.6060.0060.001,600,100
Nov 8, 202460.6360.9459.1059.2459.241,856,200
Nov 7, 202457.9059.8357.8859.8259.821,638,700
Nov 6, 202458.6559.4557.5558.8258.821,710,242
Nov 5, 202457.1858.9456.4858.5658.561,657,000
Nov 4, 202455.8057.3855.8057.1157.111,022,906
Nov 1, 202456.7556.7555.5055.7555.751,373,484
Oct 31, 202457.1257.4655.6057.0457.041,291,312
Oct 30, 202457.9958.3956.5157.0257.021,356,018
Oct 29, 202460.0360.3058.0458.2158.211,945,400
Oct 28, 202460.0060.3359.1059.8859.881,358,918
Oct 25, 202458.5960.3858.1159.9559.952,016,800
Oct 24, 202458.6859.2058.0558.1458.141,046,400
Oct 23, 202458.9059.7857.2659.3459.342,611,374
Oct 22, 202457.9057.9956.8857.6357.631,838,096
Oct 21, 202459.4059.9957.6058.0658.063,462,400
Oct 18, 202457.3059.9756.7958.7258.722,760,153
Oct 17, 202456.7559.3356.7557.0157.013,090,077
Oct 16, 202455.7059.2355.2758.3758.373,416,477
Oct 15, 202456.1356.9454.6256.3656.362,625,528
Oct 14, 202453.2056.1952.1256.1356.132,838,600
Oct 11, 202456.2956.9052.2052.9352.932,308,300
Oct 10, 202456.8659.1856.6256.6456.642,494,806
Oct 9, 202461.0061.0056.3356.5256.523,835,649
Oct 8, 202465.8265.8257.0062.4062.406,221,099
Sep 30, 202457.3559.9856.3059.8459.844,324,707
Sep 27, 202455.4456.6653.1055.6055.601,985,300
Sep 26, 202447.4952.8047.4952.8052.802,551,400
Sep 25, 202447.0249.0046.9748.0048.002,382,537
Sep 24, 202443.9446.2343.7446.2046.201,969,800
Sep 23, 202443.9544.3542.9043.4743.47726,500
Sep 20, 202443.3543.6542.4543.2943.29816,850
Sep 19, 202442.3044.3042.1443.0343.031,490,800
Sep 18, 202442.0542.4841.2841.7341.73676,810
Sep 13, 202442.9642.9642.0242.0442.04592,400
Sep 12, 202443.3644.1342.5742.6042.60564,139
Sep 11, 202443.2043.8042.7043.3643.36513,935
Sep 10, 202443.8943.8942.3843.2243.22796,300
Sep 9, 202443.9744.0142.8443.1043.10624,837
Sep 6, 202445.7045.7043.7643.8543.85797,400
Sep 5, 202444.9445.7944.8845.1845.18622,131
Sep 4, 202445.3745.7044.8845.0945.09710,200
Sep 3, 202444.5046.1543.8845.3645.361,745,000
Sep 2, 202444.7345.4744.1044.1244.121,945,535
Aug 30, 202443.3845.3543.1844.7344.731,455,565
Aug 29, 202442.4443.6541.7243.5643.561,329,900
Aug 28, 202441.9042.5541.6142.1142.11559,700
Aug 27, 202443.2243.2241.7042.1042.101,028,000
Aug 26, 202442.3043.8142.3042.9542.95851,700
Aug 23, 202443.4943.8042.2542.5942.59906,113
Aug 22, 202443.4743.5042.6342.7942.79658,200
Aug 21, 202443.2343.8043.0043.2243.22623,900
Aug 20, 202445.0045.0042.9243.1843.181,314,000
Aug 19, 202445.2245.3844.6044.6544.65741,682
Aug 16, 202445.5545.6844.8344.8544.85852,500
Aug 15, 202445.2646.2044.5545.3845.381,147,850
Aug 14, 202446.2846.2845.0845.1745.17933,350
Aug 13, 202445.9946.7745.1646.2946.291,154,300
Aug 12, 202445.3346.1544.9345.8545.851,051,100
Aug 9, 202446.5647.1945.3045.3145.311,634,231
Aug 8, 202445.8846.2744.3545.6445.642,274,134
Aug 7, 202446.8547.0845.4645.8145.811,742,800
Aug 6, 202448.5049.1146.0346.8746.872,788,037
Aug 5, 202448.2250.6447.6848.0048.002,662,300
Aug 2, 202452.9053.0249.1249.1749.173,327,772
Aug 1, 202454.3055.4952.3052.8252.822,316,735
Jul 31, 202451.0054.9350.2054.9354.931,751,352
Jul 30, 202450.7751.1450.0050.6450.64588,514
Jul 29, 202452.1652.1650.2650.9750.971,018,808
Jul 26, 202452.2252.7451.5552.0052.00841,580
Jul 25, 202451.5052.9751.2252.2352.23786,771
Jul 24, 202453.3353.7251.6851.8051.801,223,169
Jul 23, 202454.5055.1553.5653.6053.601,189,098
Jul 22, 202454.1055.1753.6654.5854.58957,800
Jul 19, 202454.8054.8053.3054.1154.11994,390
Jul 18, 202453.9055.4152.9654.6554.651,374,227
Jul 17, 202452.5455.3052.2554.5654.561,650,502
Jul 16, 202451.2052.9651.2052.6152.611,046,163
Jul 15, 202454.3754.3751.8752.2652.261,603,983
Jul 12, 202454.7855.1653.5153.8253.821,132,910
Jul 11, 202453.8555.8253.0354.9954.992,082,500
Jul 10, 202451.9953.8051.5352.7452.741,229,433
Jul 9, 202450.7852.3049.8051.9951.991,146,590
Jul 8, 202451.7251.8550.4150.7850.781,007,500
Jul 5, 202452.4252.4252.4252.4252.42-
Jul 4, 202452.6054.0052.1152.4252.42781,600
Jul 3, 202453.6053.9753.0153.2053.20790,900
Jul 2, 202454.6255.7753.5153.6553.651,344,357
Jul 1, 202453.6454.8552.9654.8254.821,259,657
Jun 28, 202453.2655.0953.2653.5253.521,189,844
Jun 27, 202455.2355.2453.3753.8353.831,232,500
Jun 26, 202455.0055.2754.0155.2355.231,091,600
Jun 25, 202455.5255.8454.2654.7054.701,011,345
Jun 24, 202457.3057.3055.1955.3455.341,494,869
Jun 21, 202457.7258.5657.1057.6857.681,042,300
Jun 20, 202459.7060.2058.1058.1058.101,147,802
Jun 19, 202461.1961.2859.2059.5959.591,679,290
Jun 18, 202461.0162.3760.8861.2061.201,330,803
Jun 17, 202461.7962.1860.7960.9160.911,378,769
Jun 14, 202462.3862.8860.5661.8661.861,866,510
Jun 13, 202464.3064.4062.4162.5962.591,660,032
Jun 12, 202464.7665.5964.0064.1264.121,314,341
Jun 11, 202465.7967.0064.2265.2065.202,307,566
Jun 7, 202469.0069.1665.7565.8165.811,614,027
Jun 6, 202469.0470.0766.7067.9267.922,333,341
Jun 5, 202471.1172.9568.4968.7068.702,259,300
Jun 4, 202469.0072.2768.8671.5571.551,515,150
Jun 3, 202470.5071.0068.6069.9269.921,554,700
May 31, 202470.6872.5869.6171.2471.241,970,316
May 30, 202469.0870.6967.4870.4370.432,415,677
May 29, 2024 0.53 Dividend
May 29, 202465.9969.6965.5969.0769.072,798,218
May 28, 202466.6066.6464.6066.2965.762,019,907
May 27, 202465.0068.2364.9966.9566.413,411,688
May 24, 202464.1165.5063.6064.5264.001,875,900
May 23, 202463.6064.7463.0863.8963.382,537,109
May 22, 202466.7866.7863.5663.6163.103,091,700
May 21, 202466.6867.8065.7466.3965.861,820,138
May 20, 202467.5069.1866.1867.3566.812,097,320
May 17, 202466.1068.8065.6068.1567.613,107,068
May 16, 202468.8068.8765.2566.1065.573,834,560
May 15, 202468.5072.4367.3368.5467.994,769,092
May 14, 202461.6168.2061.3368.2067.654,636,409
May 13, 202462.2662.6059.7762.0061.502,938,015
May 10, 202464.6065.7062.4963.1162.613,021,400
May 9, 202461.0065.8560.0064.8564.333,603,031
May 8, 202460.0863.0058.3461.3560.863,642,000
May 7, 202458.6060.8058.6060.1859.703,259,639
May 6, 202455.5260.0655.3458.4257.953,901,271
Apr 30, 202454.2255.3354.0254.8054.362,146,500
Apr 29, 202452.1755.2052.0654.9554.513,394,341
Apr 26, 202452.9453.3851.0152.7052.283,601,140
Apr 25, 202453.0153.6852.1652.9852.561,842,261
Apr 24, 202453.2553.4952.2652.8252.401,902,600
Apr 23, 202455.0555.0552.5053.2552.823,408,212
Apr 22, 202453.2055.5252.2255.0554.613,045,987
Apr 19, 202452.2154.2152.2153.2052.771,796,300
Apr 18, 202454.1954.4752.7452.8452.422,568,392
Apr 17, 202453.8555.2852.6055.1554.714,001,058
Apr 16, 202452.5654.0451.0453.6053.174,063,130