Shanghai - Delayed Quote CNY

GuangDong SongYang Recycle Resources CO.,LTD (603863.SS)

13.39
-0.40
(-2.90%)
At close: May 23 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202513.6913.8013.3913.3913.394,536,000
May 22, 202513.7714.0513.6113.7913.794,719,700
May 21, 202514.2514.2813.8313.8813.884,648,400
May 20, 202514.2014.2213.8214.1514.157,250,400
May 19, 202513.4614.3813.4613.9913.999,460,400
May 16, 202513.6813.8113.4813.5013.504,721,700
May 15, 202513.8713.9313.5513.6213.624,876,380
May 14, 202513.8914.0813.7213.8813.887,025,500
May 13, 202513.8214.3013.7013.9713.979,810,000
May 12, 202513.7613.8413.4113.6613.665,819,300
May 9, 202514.0014.0213.4213.5713.576,013,000
May 8, 202513.5813.9513.5513.7313.738,154,517
May 7, 202513.6013.6813.3113.5413.5410,281,300
May 6, 202513.1313.5012.9013.4113.4114,175,680
Apr 30, 202511.8513.0411.8513.0413.0410,783,600
Apr 29, 202511.6812.1911.6811.8511.855,708,900
Apr 28, 202512.0212.0411.6511.8011.804,780,317
Apr 25, 202512.2612.3912.1112.1212.124,206,000
Apr 24, 202512.5612.5612.2312.2812.284,123,400
Apr 23, 202512.7812.8212.4812.5712.575,229,800
Apr 22, 202512.5013.0712.4812.7312.736,066,500
Apr 21, 202512.5112.7512.3212.5812.585,603,600
Apr 18, 202512.8612.8812.4512.5112.515,231,600
Apr 17, 202512.3813.1512.3812.7012.708,340,600
Apr 16, 202512.8013.1112.3512.4712.479,057,417
Apr 15, 202513.3313.3512.5512.6412.6411,803,100
Apr 14, 202512.2013.3012.2013.3013.307,499,400
Apr 11, 202512.0112.2812.0012.0912.095,576,600
Apr 10, 202511.5412.3811.5412.1612.1610,103,400
Apr 9, 202510.6611.6510.2511.5411.5412,904,499
Apr 8, 202511.0111.5210.6610.9010.9012,480,411
Apr 7, 202512.3012.3011.8411.8411.844,541,800
Apr 3, 202513.0813.3113.0513.1613.164,394,200
Apr 2, 202513.0913.9012.9913.3013.308,428,712
Apr 1, 202513.0813.3213.0713.0813.085,479,718
Mar 31, 202513.5813.6013.0613.0813.086,982,819
Mar 28, 202513.4514.0012.9613.7013.7012,589,800
Mar 27, 202513.8813.8913.4413.5613.566,281,400
Mar 26, 202513.7814.0013.7813.9013.904,039,600
Mar 25, 202514.1214.1713.6413.9413.947,523,800
Mar 24, 202514.8014.8814.0514.2414.246,367,800
Mar 21, 202514.8914.9414.7014.7614.764,569,700
Mar 20, 202515.0915.1914.9114.9714.974,416,400
Mar 19, 202515.2515.2814.9915.0415.046,178,800
Mar 18, 202515.6215.6515.2015.2615.267,940,300
Mar 17, 202514.9615.6814.9615.5515.5513,391,825
Mar 14, 202514.8114.9814.5114.9614.9611,008,806
Mar 13, 202514.7215.9614.7215.1015.1014,972,409
Mar 12, 202514.7514.8614.6514.6914.696,587,800
Mar 11, 202515.1515.1814.6214.7814.7810,554,590
Mar 10, 202515.4815.6515.2815.3115.315,947,600
Mar 7, 202515.6915.8915.4515.4815.486,194,500
Mar 6, 202515.5815.8515.3015.8415.8410,061,981
Mar 5, 202516.1116.1115.4715.5815.586,798,904
Mar 4, 202516.0416.3315.8916.1616.165,288,100
Mar 3, 202516.7016.7915.9616.1116.119,577,500
Feb 28, 202516.1617.5715.9016.8616.8614,637,600
Feb 27, 202516.4916.5715.9416.1116.117,647,100
Feb 26, 202516.5116.8416.3616.5016.506,458,100
Feb 25, 202516.6516.8816.4516.5716.575,434,600
Feb 24, 202517.0317.1716.5816.8416.846,850,600
Feb 21, 202517.1117.3116.8016.9416.945,765,000
Feb 20, 202517.1517.2416.8617.2217.224,559,301
Feb 19, 202517.2717.4817.1017.2517.254,633,710
Feb 18, 202517.8817.8817.1017.1817.185,772,200
Feb 17, 202517.9318.1717.7117.9217.925,391,800
Feb 14, 202518.2118.2517.5817.6617.665,097,200
Feb 13, 202518.4718.5518.0418.1118.115,817,958
Feb 12, 202517.9618.7917.7718.5218.527,407,400
Feb 11, 202518.6218.7817.8717.9617.966,040,300
Feb 10, 202518.4118.8618.3718.6218.625,211,396
Feb 7, 202518.0418.7717.9518.3118.317,840,897
Feb 6, 202517.5018.7817.3118.1418.148,507,897
Feb 5, 202517.1017.8017.0917.3917.395,463,458
Jan 27, 202517.5917.6916.8517.0017.005,089,219
Jan 24, 202517.4017.9417.0917.3317.334,837,819
Jan 23, 202517.7317.9717.2317.2817.286,831,467
Jan 22, 202518.6018.6717.5017.6117.617,921,900
Jan 21, 202518.5019.4018.4518.5818.5812,365,800
Jan 20, 202516.8518.4416.7118.4418.448,216,700
Jan 17, 202516.9317.0116.7116.7616.763,783,800
Jan 16, 202517.1417.3816.9017.0517.053,552,900
Jan 15, 202517.2817.4016.8617.0317.034,446,900
Jan 14, 202517.0017.2916.8817.2617.265,635,600
Jan 13, 202516.5917.0515.8316.8816.886,120,700
Jan 10, 202517.5617.6016.5016.6016.605,992,300
Jan 9, 202517.8817.9817.5117.5617.564,884,800
Jan 8, 202517.5018.1217.0017.8817.886,843,300
Jan 7, 202517.2517.6817.2417.6517.655,454,400
Jan 6, 202518.3918.4517.2517.2517.258,539,600
Jan 3, 202520.2420.5018.3918.3918.399,964,517
Jan 2, 202520.1121.4519.7720.4320.438,639,787
Dec 31, 202420.4120.6119.9020.1120.114,823,370
Dec 30, 202420.5021.2020.0220.3920.394,647,800
Dec 27, 202420.9721.2120.5520.6220.625,535,500
Dec 26, 202420.3121.2119.8020.9220.928,127,900
Dec 25, 202421.4421.4919.9020.2120.218,834,801
Dec 24, 202422.2422.9421.1721.4821.487,557,561
Dec 23, 202423.4723.5022.0022.3322.336,831,741
Dec 20, 202422.7523.9922.6023.6023.607,748,361
Dec 19, 202422.0723.2321.9322.9522.957,083,900
Dec 18, 202422.9223.1922.2222.3222.325,313,680
Dec 17, 202424.0624.1322.6822.7222.728,765,457
Dec 16, 202424.0524.4923.5224.2224.2210,196,316
Dec 13, 202423.5224.6223.0123.8523.8521,222,700
Dec 12, 202421.0123.0920.9023.0923.0921,362,180
Dec 11, 202421.1921.1920.7220.9920.9910,342,781
Dec 10, 202422.7823.0220.9021.4521.4520,001,010
Dec 9, 202420.3823.4520.3822.7422.7419,711,500
Dec 6, 202421.3521.3521.3521.3521.356,536,000
Dec 5, 202426.3026.3923.7223.7223.7216,748,000
Dec 4, 202426.1026.6025.4026.3526.356,310,911
Dec 3, 202427.2027.4126.0026.3026.306,995,000
Dec 2, 202426.3027.8026.2127.2027.207,966,600
Nov 29, 202426.2627.1025.8626.3026.306,900,100
Nov 28, 202426.0526.7926.0526.2526.254,241,400
Nov 27, 202426.6526.6525.6026.2926.295,946,500
Nov 26, 202426.4627.8026.2326.9026.909,003,300
Nov 25, 202425.3027.0024.7026.4626.4611,377,100
Nov 22, 202425.5726.2524.8825.2825.2812,111,220
Nov 21, 202426.3926.7425.4425.6725.6711,601,931
Nov 20, 202426.6527.1725.9226.2726.279,613,100
Nov 19, 202426.0026.8925.6226.7026.706,861,811
Nov 18, 202428.4628.4625.6126.0926.0910,241,700
Nov 15, 202429.1829.7928.0428.2828.286,135,100
Nov 14, 202429.4730.5629.0229.1829.187,022,800
Nov 13, 202432.8433.3329.3129.8429.8416,762,300
Nov 12, 202432.2432.9932.1032.4232.425,667,200
Nov 11, 202432.7933.5031.8532.3532.358,841,700
Nov 8, 202431.5833.7831.3032.8032.8011,394,700
Nov 7, 202431.2132.6330.4031.5931.5912,427,000
Nov 6, 202429.8031.8529.8031.2131.2120,775,720
Nov 5, 202426.6628.9525.9428.9528.9513,850,471
Nov 4, 202426.9126.9224.2126.3226.3212,621,200
Nov 1, 202429.7429.9626.6626.9026.9015,767,425
Oct 31, 202429.7529.9028.5129.1629.1610,686,435
Oct 30, 202429.5831.2029.1230.4930.4912,171,385
Oct 29, 202428.5330.2328.5229.7029.7010,447,600
Oct 28, 202428.9929.1527.5828.8028.809,946,586
Oct 25, 202429.9030.1928.5829.0229.0212,171,500
Oct 24, 202431.3831.5029.9030.0630.069,655,585
Oct 23, 202430.2631.7029.5831.1031.1012,280,185
Oct 22, 202429.6031.2929.1030.2530.2512,665,674
Oct 21, 202428.9630.8828.7929.4629.4613,893,300
Oct 18, 202428.8129.0627.5228.5428.5411,797,729
Oct 17, 202429.5031.7428.7829.2429.2412,129,000
Oct 16, 202428.3029.4828.0029.2529.257,507,400
Oct 15, 202430.2030.2528.5129.0829.087,658,785
Oct 14, 202430.5031.3729.7129.8229.827,976,402
Oct 11, 202431.7731.7730.0030.4730.4710,634,597
Oct 10, 202430.7532.7430.7031.7731.7711,508,260
Oct 9, 202430.7033.0029.4830.9530.9517,495,400
Oct 8, 202430.9430.9428.1830.9430.9423,861,006
Sep 30, 202425.9828.1325.7528.1328.1320,231,407
Sep 27, 202426.0926.4025.0725.5725.579,047,000
Sep 26, 202426.7026.7225.1325.4925.4910,697,300
Sep 25, 202425.9027.0025.5126.6826.689,415,276
Sep 24, 202425.2826.1624.9025.5225.526,068,200
Sep 23, 202425.0125.9924.6925.4525.455,593,700
Sep 20, 202424.4825.2024.0125.0125.016,032,190
Sep 19, 202424.8025.5123.9024.4824.488,491,700
Sep 18, 202423.6924.6823.5024.5024.503,842,700
Sep 13, 202424.8024.8023.6423.6923.694,037,600
Sep 12, 202425.5025.6424.5624.5624.563,218,500
Sep 11, 202424.9025.6624.3025.2725.274,838,800
Sep 10, 202425.5025.6024.6025.0525.053,975,600
Sep 9, 202426.0326.5025.4525.5025.504,612,310
Sep 6, 202425.9326.5025.5526.2826.286,768,000
Sep 5, 202425.0926.2324.7625.9525.957,277,600
Sep 4, 202425.0725.7624.6025.2325.235,394,600
Sep 3, 202425.8826.6625.4025.5825.586,016,489
Sep 2, 202426.5027.7925.8525.8825.887,377,500
Aug 30, 202425.1726.9724.9026.7126.717,033,600
Aug 29, 202424.0525.6823.6625.1625.164,872,199
Aug 28, 202423.7724.5623.5524.1424.142,770,610
Aug 27, 202424.3524.3923.5023.6523.653,064,310
Aug 26, 202423.7124.7723.5024.4224.424,231,900
Aug 23, 202424.3224.5523.4723.7223.724,945,700
Aug 22, 202425.1025.1024.3124.4124.414,304,600
Aug 21, 202425.5125.9524.7924.9024.905,191,800
Aug 20, 202425.5526.5725.4125.6125.615,093,700
Aug 19, 202426.0026.1524.8525.6825.686,567,700
Aug 16, 202426.7726.9726.0326.2526.254,944,500
Aug 15, 202426.0027.7025.1326.7826.789,779,800
Aug 14, 202425.4026.0725.0025.7825.785,830,500
Aug 13, 202424.0026.0024.0025.8025.8010,471,389
Aug 12, 202425.9825.9823.5023.9923.9913,917,320
Aug 9, 202426.2126.3525.3525.9925.998,713,600
Aug 8, 202425.0526.5624.8026.3726.3710,906,632
Aug 7, 202424.6325.8924.3425.1525.1512,825,300
Aug 6, 202423.5024.9922.9224.9924.9919,807,900
Aug 5, 202423.0124.1922.6422.7222.7210,590,900
Aug 2, 202422.6424.1822.3423.6823.6810,022,600
Aug 1, 202422.6023.6322.5222.9322.939,642,900
Jul 31, 202422.0622.7921.5022.4922.4914,145,500
Jul 30, 202421.3623.0021.2022.0722.0715,567,200
Jul 29, 202419.5021.1519.3121.1521.1511,118,900
Jul 26, 202419.8819.8819.0519.2319.236,989,300
Jul 25, 202418.9919.9318.4719.4819.4811,078,300
Jul 24, 202419.4819.6918.7018.7618.7612,258,554
Jul 23, 202420.0121.4219.4419.7419.7419,650,240
Jul 22, 202417.7319.4717.6319.4719.479,142,596
Jul 19, 202417.4317.8817.1717.7017.704,162,600
Jul 18, 202417.0917.5716.4917.5217.525,068,700
Jul 17, 202417.7517.9017.1117.1117.113,557,122
Jul 16, 202417.8017.9817.3017.7517.754,187,400
Jul 15, 202418.2418.2417.5117.9717.974,203,900
Jul 12, 202418.2119.2117.8317.9717.977,119,000
Jul 11, 202418.5018.5417.9118.3918.394,432,485
Jul 10, 202418.1218.5317.5518.2618.265,358,100
Jul 9, 202418.6118.6517.3118.1318.138,218,700
Jul 8, 202419.1419.3518.2318.4418.445,023,200
Jul 5, 202419.1119.1119.1119.1119.11-
Jul 4, 202420.1020.3019.0319.1119.118,193,800
Jul 3, 202419.8420.6019.6519.8619.869,424,752
Jul 2, 202419.9820.6119.6819.8419.849,007,100
Jul 1, 202419.1020.3918.7719.9819.9811,919,272
Jun 28, 202419.5819.5818.7419.1219.1210,765,800
Jun 27, 202419.1019.9118.5719.5819.5819,026,855
Jun 26, 202417.3019.0317.2919.0319.0313,826,888
Jun 25, 202417.2318.4517.2317.3017.3015,225,300
Jun 24, 202415.6417.2315.1517.2317.2311,934,099
Jun 21, 202416.5016.7015.4015.6615.6612,918,500
Jun 20, 202418.4118.4216.7016.7016.7011,521,900
Jun 19, 202418.5919.7518.4118.4118.4113,105,500
Jun 18, 202419.3519.4017.6518.3718.3715,806,200
Jun 17, 202420.2121.1319.2019.3619.3627,344,089
Jun 14, 202417.4519.2117.4019.2119.2121,966,200
Jun 13, 202415.0817.4615.0017.4617.4629,989,200
Jun 12, 202416.7917.2915.8715.8715.8721,250,989
Jun 11, 202419.0019.2017.6317.6317.6317,067,115
Jun 7, 202419.5922.0019.5919.5919.5925,093,100
Jun 6, 202421.7721.7721.7721.7721.77787,500
Jun 5, 202424.1924.1924.1924.1924.191,126,200
Jun 4, 202428.1029.2426.8826.8826.888,136,600
Jun 3, 202432.5733.4729.8729.8729.879,530,858
May 31, 202430.6033.5327.4433.1933.1913,492,100
May 30, 202433.8333.8330.4930.4930.493,899,300
May 29, 202433.9634.8032.4433.8833.886,897,965
May 28, 202437.3037.5833.8933.8933.8911,901,317
May 27, 202439.0239.7437.2937.6637.663,717,100
May 24, 202441.2041.4937.0738.7038.709,778,415
May 23, 202443.2644.7941.1741.1941.194,265,900