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

Shanghai - Delayed Quote CNY

Shanghai @hub Co.,Ltd. (603881.SS)

34.90
+2.43
+(7.48%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202533.0035.6032.5134.9034.9060,850,744
Apr 30, 202532.0032.8331.4032.4732.4746,441,138
Apr 29, 202531.1932.2230.7231.7331.7351,814,005
Apr 28, 202530.6431.5430.4430.8830.8842,494,950
Apr 25, 202529.5630.9129.5230.2730.2744,298,330
Apr 24, 202530.5030.5029.1929.4529.4530,517,035
Apr 23, 202530.2630.9529.9130.5030.5036,439,855
Apr 22, 202531.0231.1429.9029.9729.9730,307,377
Apr 21, 202529.7031.1729.5931.0231.0234,926,915
Apr 18, 202530.0331.1929.8629.9429.9427,779,421
Apr 17, 202529.4830.8829.4730.0330.0332,030,278
Apr 16, 202530.0530.3529.1029.4929.4924,916,634
Apr 15, 202530.5230.9029.8930.5330.5329,206,991
Apr 14, 202530.9531.1330.3030.5230.5229,075,817
Apr 11, 202529.3931.1829.3930.4330.4339,922,029
Apr 10, 202530.2331.0029.6029.9429.9450,322,970
Apr 9, 202526.8829.9725.4329.3829.3865,090,126
Apr 8, 202528.5529.5726.9727.6127.6155,831,062
Apr 7, 202530.0031.0229.9729.9729.9718,826,926
Apr 3, 202532.4933.8932.4533.3033.3037,856,470
Apr 2, 202533.1434.1033.0033.1133.1132,020,411
Apr 1, 202534.4534.4933.3033.4733.4748,460,359
Mar 31, 202531.9735.2531.7034.8434.8473,566,596
Mar 28, 202532.6434.2032.6432.9732.9750,843,109
Mar 27, 202533.8034.3432.6532.7232.7248,459,359
Mar 26, 202532.6033.4732.5533.1933.1938,414,938
Mar 25, 202535.2335.2432.4332.7432.7467,803,483
Mar 24, 202536.3136.8034.8735.2535.2567,923,258
Mar 21, 202539.5040.0736.7437.3537.3579,160,781
Mar 20, 202541.1842.6940.2640.8240.8282,030,697
Mar 19, 202539.6044.1738.9342.5942.59110,573,461
Mar 18, 202541.0542.0039.7840.1540.1562,303,288
Mar 17, 202541.2942.9040.8141.0141.0170,068,764
Mar 14, 202540.7543.0039.7141.7041.7096,115,882
Mar 13, 202539.1043.4437.9041.7341.73113,740,940
Mar 12, 202542.2042.5039.3939.7539.75115,525,935
Mar 11, 202535.1540.2235.1440.2240.2289,903,409
Mar 10, 202538.0038.7536.5636.5636.5664,543,323
Mar 7, 202538.1142.0637.0039.2539.25119,490,778
Mar 6, 202537.2040.4636.2739.3539.35118,880,947
Mar 5, 202535.8137.5233.8536.7836.78106,168,485
Mar 4, 202533.0035.0332.9934.6634.6666,262,967
Mar 3, 202533.7835.1532.5834.0734.0772,837,547
Feb 28, 202535.6036.4033.3533.5033.5088,113,875
Feb 27, 202538.3839.9936.1037.0637.0692,730,035
Feb 26, 202540.9040.9038.1939.0039.0094,377,571
Feb 25, 202538.2444.1838.2440.9940.99131,507,381
Feb 24, 202542.0044.4141.2242.4942.49169,361,100
Feb 21, 202540.3740.3740.0240.3740.3761,080,633
Feb 20, 202534.0538.8334.0536.7036.70138,233,950
Feb 19, 202535.0337.1133.2536.2836.28162,689,801
Feb 18, 202535.8036.4933.7633.7633.76140,417,601
Feb 17, 202537.5137.5137.5137.5137.5123,236,659
Feb 14, 202533.7534.1031.0034.1034.10104,971,953
Feb 13, 202531.0031.0029.9031.0031.0094,688,581
Feb 12, 202528.1828.1828.1828.1828.189,194,020
Feb 11, 202523.8227.1723.6125.6225.62118,203,270
Feb 10, 202523.4224.7023.1824.7024.7094,245,228
Feb 7, 202523.1523.7121.9822.4522.4581,201,444
Feb 6, 202521.2223.4220.9123.0623.0679,218,186
Feb 5, 202520.5721.8420.4021.8421.8481,335,301
Jan 27, 202520.8020.8019.8019.8519.8529,858,880
Jan 24, 202519.2820.5319.2720.5320.5345,002,374
Jan 23, 202520.5020.6219.4819.4819.4844,859,930
Jan 22, 202519.4220.0619.2520.0620.0640,991,024
Jan 21, 202519.3019.7519.1219.6519.6540,956,321
Jan 20, 202519.0819.3318.7319.1019.1031,206,877
Jan 17, 202518.9919.0918.6818.7918.7928,449,496
Jan 16, 202519.2019.3518.5818.8418.8442,126,105
Jan 15, 202518.6219.4418.5319.1619.1653,851,377
Jan 14, 202517.6918.5917.4918.5818.5840,432,196
Jan 13, 202517.3717.6216.8317.5017.5028,520,954
Jan 10, 202518.8218.8217.7217.7317.7343,302,056
Jan 9, 202518.1719.2218.0618.8218.8258,807,417
Jan 8, 202518.1018.6017.4718.1818.1849,381,118
Jan 7, 202517.7818.4517.5818.4518.4554,162,796
Jan 6, 202517.9718.4017.5017.6517.6549,480,665
Jan 3, 202520.0020.2218.3518.3518.3578,932,622
Jan 2, 202521.6122.5620.3920.3920.39111,817,952
Dec 31, 202423.7123.7122.3722.6522.65149,187,499
Dec 30, 202421.5521.5521.5521.5521.5511,499,592
Dec 27, 202419.1020.6019.0219.5919.5962,556,112
Dec 26, 202418.3020.0018.2019.1619.1662,029,818
Dec 25, 202417.6118.3817.1818.1818.1830,947,213
Dec 24, 202417.9818.1017.3617.6417.6421,416,135
Dec 23, 202418.6018.7417.7717.8017.8030,063,498
Dec 20, 202417.8118.5817.6118.3618.3635,726,867
Dec 19, 202416.9118.4816.8318.1018.1039,228,236
Dec 18, 202416.6317.3516.4317.0617.0613,866,643
Dec 17, 202416.9917.0516.5516.6316.6310,323,895
Dec 16, 202417.3217.5016.9517.0217.0212,751,928
Dec 13, 202417.3017.5617.2517.2717.2716,152,238
Dec 12, 202417.4217.5017.1517.3917.3911,986,728
Dec 11, 202416.9717.4716.9517.4217.4217,161,727
Dec 10, 202417.1617.3016.8616.9016.9015,531,273
Dec 9, 202416.8917.0616.6016.7116.718,895,628
Dec 6, 202416.8417.0616.6516.9116.9110,002,026
Dec 5, 202416.5116.9116.4716.7716.777,844,846
Dec 4, 202416.9416.9916.4616.5616.5610,446,153
Dec 3, 202417.1417.2016.7516.9416.9410,298,084
Dec 2, 202416.9917.3016.9717.1417.1412,492,570
Nov 29, 202416.4917.2016.4716.9616.9614,859,022
Nov 28, 202416.5116.9716.4116.4716.4711,755,943
Nov 27, 202416.1416.5215.8216.5116.5110,494,306
Nov 26, 202416.4016.6516.1516.1816.188,419,451
Nov 25, 202416.4516.6415.9816.3416.3412,596,066
Nov 22, 202416.7717.6816.4816.4916.4919,170,343
Nov 21, 202416.9117.1516.6016.8416.8411,313,496
Nov 20, 202416.4217.1816.3116.9216.9213,381,487
Nov 19, 202416.0916.4416.0216.4216.4210,224,818
Nov 18, 202417.0017.1015.9616.0716.0715,626,958
Nov 15, 202417.1817.7116.8116.8216.8215,548,470
Nov 14, 202418.1818.2017.2217.2617.2619,082,529
Nov 13, 202417.5518.4917.5318.1618.1626,259,635
Nov 12, 202417.9918.1517.4017.6417.6420,711,306
Nov 11, 202417.0518.2017.0418.0018.0031,545,487
Nov 8, 202417.3317.5216.9817.0517.0523,978,944
Nov 7, 202416.6116.9216.5316.8916.8916,624,440
Nov 6, 202416.8016.9416.5916.7416.7418,537,724
Nov 5, 202416.2016.9016.1516.8416.8422,201,257
Nov 4, 202415.7716.2815.6816.2016.209,485,967
Nov 1, 202416.4116.5515.7315.7815.7818,708,783
Oct 31, 202416.3116.7116.1416.5216.5214,964,369
Oct 30, 202416.2616.4516.0516.3316.3311,791,310
Oct 29, 202416.6216.7316.3016.3016.3014,588,317
Oct 28, 202416.4916.6616.2616.6216.6215,874,670
Oct 25, 202416.1616.5216.0316.5116.5116,055,327
Oct 24, 202416.0516.2515.9816.1116.118,584,618
Oct 23, 202416.1516.4815.8516.2016.2014,597,046
Oct 22, 202416.3016.3015.9016.0516.0514,827,938
Oct 21, 202416.0516.5516.0516.3016.3020,003,554
Oct 18, 202415.5316.3515.4116.0016.0018,361,021
Oct 17, 202415.6116.0215.5715.6115.6112,999,253
Oct 16, 202415.2515.7215.1815.4915.498,389,106
Oct 15, 2024 0.024 Dividend
Oct 15, 202415.7315.9715.4015.4615.4612,154,094
Oct 14, 202415.4015.7714.9115.7515.7316,570,133
Oct 11, 202416.2516.3415.0515.2715.2520,394,661
Oct 10, 202417.0317.2816.2116.3116.2926,329,103
Oct 9, 202417.0717.2316.1116.1116.0926,068,058
Oct 8, 202417.6917.6916.3017.6517.6234,728,484
Sep 30, 202415.4316.0815.2616.0816.0628,393,460
Sep 27, 202413.9714.7313.9614.6214.6011,842,826
Sep 26, 202413.4713.9713.3613.8813.8613,099,134
Sep 25, 202413.5513.8813.4413.4813.469,285,625
Sep 24, 202413.2713.5813.1513.5013.488,507,079
Sep 23, 202413.6013.6013.2013.2413.228,178,715
Sep 20, 202413.3813.6413.3613.5513.536,253,370
Sep 19, 202413.0613.4312.9713.3613.345,611,531
Sep 18, 202413.1513.2212.9113.0413.024,211,727
Sep 13, 202413.2413.3213.1213.1613.143,963,269
Sep 12, 202413.2213.4113.2013.2413.225,155,763
Sep 11, 202413.1313.2513.0813.2113.193,883,093
Sep 10, 202412.9213.2912.7513.1813.165,376,414
Sep 9, 202412.8213.0012.7512.9012.883,509,400
Sep 6, 202413.0213.1012.8012.9412.924,932,611
Sep 5, 202412.8213.0812.8213.0213.004,371,681
Sep 4, 202412.7712.9212.6812.8312.813,322,751
Sep 3, 202412.6812.8812.6312.8712.854,180,127
Sep 2, 202412.8112.9312.6412.6512.635,537,459
Aug 30, 202412.6012.9912.5912.8312.817,535,662
Aug 29, 202412.1412.6612.1012.5912.577,444,468
Aug 28, 202412.1012.6011.9812.3212.307,449,761
Aug 27, 202412.1512.3812.0612.2012.184,361,372
Aug 26, 202412.0912.1911.9612.1712.153,014,719
Aug 23, 202411.7712.1811.7512.0912.074,234,623
Aug 22, 202412.1112.3511.7611.8311.814,997,447
Aug 21, 202412.2712.3712.0612.0912.073,363,082
Aug 20, 202412.5912.5912.2212.2812.263,481,779
Aug 19, 202412.3612.6612.3412.5612.543,366,089
Aug 16, 202412.4812.5312.3712.3712.352,728,784
Aug 15, 202412.2812.6012.2012.4412.424,956,644
Aug 14, 202412.4012.4012.2412.2912.272,255,977
Aug 13, 202412.3412.4512.2012.3612.342,602,298
Aug 12, 202412.4312.5312.3112.3512.332,756,062
Aug 9, 202412.7212.8412.5212.5312.512,909,744
Aug 8, 202412.6412.7412.3812.6712.653,733,261
Aug 7, 202412.7212.8712.6812.6812.663,568,307
Aug 6, 202412.6912.8612.5312.7712.754,774,651
Aug 5, 202412.7413.0612.5212.5212.505,591,768
Aug 2, 202413.2013.3012.8812.9112.895,045,178
Aug 1, 202413.1613.3413.1413.2613.247,637,022
Jul 31, 202412.5813.1512.5713.1313.118,368,503
Jul 30, 202412.5012.7412.3512.6812.664,175,395
Jul 29, 202412.4112.6112.3212.5312.513,482,129
Jul 26, 202412.2812.4712.2612.4212.403,073,098
Jul 25, 202412.1412.4612.1212.3012.283,152,462
Jul 24, 202412.4212.6012.2512.2712.254,019,009
Jul 23, 202412.7212.7312.4012.4212.403,625,265
Jul 22, 202412.6512.8012.6012.7112.694,417,829
Jul 19, 202412.3512.7312.2612.6312.614,806,320
Jul 18, 202412.4012.4612.0812.3812.364,468,745
Jul 17, 202412.5812.7812.5212.5212.503,833,269
Jul 16, 202412.3312.6312.2812.5612.543,570,669
Jul 15, 202412.6112.6412.3212.3912.373,093,532
Jul 12, 202412.8112.8512.6412.7012.682,776,644
Jul 11, 202412.7512.9112.6712.8612.844,943,085
Jul 10, 202412.5212.7112.4112.5512.533,358,508
Jul 9, 202412.1612.5412.0412.5312.514,417,946
Jul 8, 202412.6112.6112.1612.2012.183,738,099
Jul 5, 202412.4212.4212.4212.4212.40-
Jul 4, 202412.7112.8112.4012.4212.404,198,631
Jul 3, 202412.9412.9712.6812.7212.703,107,046
Jul 2, 202412.7013.0712.7012.9512.935,272,745
Jul 1, 202412.7112.7812.4412.7412.723,705,478
Jun 28, 202412.6913.0212.6512.7112.694,555,814
Jun 27, 202412.9713.2612.7212.7212.704,910,162
Jun 26, 202412.1513.0712.1212.9812.967,023,939
Jun 25, 202412.2112.3712.0312.1512.134,251,359
Jun 24, 202412.7112.7612.2512.2512.234,998,352
Jun 21, 2024 0.081 Dividend
Jun 21, 202412.8012.9812.6312.8012.783,122,464
Jun 21, 2024 1.3:1 Stock Splits
Jun 20, 202413.3113.3712.8812.9212.825,929,133
Jun 19, 202413.6213.6913.3513.3713.274,468,308
Jun 18, 202413.3413.6013.3013.5613.464,524,774
Jun 17, 202413.3713.4113.1613.3513.255,071,176
Jun 14, 202413.2613.4213.1613.3613.265,099,677
Jun 13, 202413.2913.3913.2213.2513.144,776,838
Jun 12, 202413.0613.3412.9913.2513.144,610,941
Jun 11, 202412.6313.0412.5813.0212.924,242,756
Jun 7, 202412.7512.9012.6012.7812.683,685,840
Jun 6, 202413.0813.2212.5612.6612.566,643,588
Jun 5, 202413.0813.2713.0413.0612.963,883,620
Jun 4, 202413.2113.3512.9213.1513.045,459,942
Jun 3, 202413.5013.5013.1513.2813.183,906,376
May 31, 202413.3213.5513.3213.5013.393,592,715
May 30, 202413.2813.4213.0813.3213.213,234,034
May 29, 202413.3113.4513.2413.3113.202,881,205
May 28, 202413.5013.6613.3113.3213.224,078,895
May 27, 202413.4213.5613.1813.5513.454,601,690
May 24, 202413.6713.7913.4113.4213.314,722,630
May 23, 202414.0214.0213.6513.6813.575,833,968
May 22, 202414.0314.0413.8614.0213.914,277,358
May 21, 202414.0814.1013.9213.9613.853,742,844
May 20, 202414.0614.2313.8814.1114.006,070,851
May 17, 202413.8414.0813.6714.0713.966,652,557
May 16, 202413.8914.0313.8013.8413.735,565,983
May 15, 202413.9513.9913.7213.7713.663,549,176
May 14, 202413.7214.0213.7213.9713.864,801,143
May 13, 202413.8513.9013.4813.7213.625,758,113
May 10, 202414.2114.2513.8514.0213.915,842,413
May 9, 202413.9914.2313.9514.1714.065,439,891
May 8, 202414.4314.4313.9513.9913.886,625,148
May 7, 202414.4614.6114.3114.4214.316,453,595
May 6, 202414.6814.7714.4114.4814.378,989,550

Related Tickers

MLPT.JK PT Multipolar Technology Tbk
31,550.00
-4.10%
 
28K1.SG BigBear.ai Holdings Inc
2.7240
-9.23%
 
APX.AX Appen Limited
0.8000
-4.76%
 
9698.HK GDS Holdings Limited
26.650
-1.84%