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

Shanghai - Delayed Quote CNY

Sobute New Materials Co., Ltd (603916.SS)

8.21
-0.06
(-0.73%)
At close: 3:00:05 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 20258.348.418.168.218.2110,230,619
May 6, 20258.228.298.048.278.2710,937,248
Apr 30, 20257.998.217.868.168.1613,378,940
Apr 29, 20257.458.057.417.927.9215,786,520
Apr 28, 20257.577.577.367.427.423,557,500
Apr 25, 20257.457.657.457.547.543,415,500
Apr 24, 20257.407.577.407.487.483,447,500
Apr 23, 20257.367.637.327.437.435,480,943
Apr 22, 20257.227.357.207.327.324,812,100
Apr 21, 20257.207.257.167.237.234,063,200
Apr 18, 20257.247.327.177.247.243,514,300
Apr 17, 20257.087.327.037.257.255,965,380
Apr 16, 20257.127.186.967.097.094,486,777
Apr 15, 20257.157.207.117.197.193,774,797
Apr 14, 20257.137.217.127.167.163,782,200
Apr 11, 20257.087.217.087.117.114,139,525
Apr 10, 20257.197.247.117.167.165,766,335
Apr 9, 20256.967.096.627.047.048,733,040
Apr 8, 20257.067.226.907.017.017,467,600
Apr 7, 20257.587.697.087.087.089,602,691
Apr 3, 20257.717.887.717.877.874,033,500
Apr 2, 20257.787.907.657.797.793,352,837
Apr 1, 20257.627.887.577.787.786,483,880
Mar 31, 20257.677.707.497.577.574,674,400
Mar 28, 20258.028.047.707.747.745,685,040
Mar 27, 20257.988.007.857.967.964,365,662
Mar 26, 20257.768.037.737.967.965,865,420
Mar 25, 20257.777.797.597.787.785,018,760
Mar 24, 20257.897.957.607.717.715,703,262
Mar 21, 20257.977.987.847.887.883,835,738
Mar 20, 20257.937.987.877.927.923,675,200
Mar 19, 20257.988.007.887.937.933,731,018
Mar 18, 20258.028.027.917.967.962,750,600
Mar 17, 20257.998.007.937.987.983,971,220
Mar 14, 20257.827.947.767.947.945,673,920
Mar 13, 20257.847.857.677.797.795,733,200
Mar 12, 20257.957.987.817.837.835,504,340
Mar 11, 20257.967.967.847.947.944,044,820
Mar 10, 20257.868.007.857.967.964,748,100
Mar 7, 20257.827.867.747.847.843,495,206
Mar 6, 20257.797.837.747.797.794,183,779
Mar 5, 20257.857.857.687.757.753,787,827
Mar 4, 20257.767.877.687.857.854,112,919
Mar 3, 20257.707.837.687.747.744,704,046
Feb 28, 20257.767.807.677.697.694,582,200
Feb 27, 20257.707.797.627.757.754,500,702
Feb 26, 20257.647.807.647.757.754,183,880
Feb 25, 20257.697.787.607.637.635,107,500
Feb 24, 20257.557.717.527.687.685,792,893
Feb 21, 20257.507.607.427.567.565,179,140
Feb 20, 20257.487.507.427.507.502,344,187
Feb 19, 20257.407.507.367.487.483,262,742
Feb 18, 20257.527.527.357.387.383,777,600
Feb 17, 20257.487.547.447.497.494,330,520
Feb 14, 20257.457.537.427.477.473,310,020
Feb 13, 20257.527.567.457.457.453,923,936
Feb 12, 20257.507.547.447.527.523,107,782
Feb 11, 20257.517.527.427.517.512,951,020
Feb 10, 20257.457.547.437.527.524,425,700
Feb 7, 20257.417.517.367.447.446,405,709
Feb 6, 20257.427.427.297.417.414,347,680
Feb 5, 20257.477.487.307.357.353,999,400
Jan 27, 20257.367.547.367.437.433,523,397
Jan 24, 20257.387.437.307.367.363,131,600
Jan 23, 20257.287.607.277.347.344,556,594
Jan 22, 20257.307.347.227.267.262,430,780
Jan 21, 20257.377.387.287.337.332,365,137
Jan 20, 20257.357.407.257.327.323,678,500
Jan 17, 20257.197.447.127.327.325,074,522
Jan 16, 20257.177.297.157.207.202,865,900
Jan 15, 20257.157.207.097.187.182,622,702
Jan 14, 20257.017.177.017.167.163,013,490
Jan 13, 20256.937.016.836.996.991,892,928
Jan 10, 20257.147.196.966.966.962,683,020
Jan 9, 20257.197.207.107.157.152,097,140
Jan 8, 20257.257.257.027.187.183,108,580
Jan 7, 20257.187.257.117.257.252,486,227
Jan 6, 20257.157.246.947.197.193,163,962
Jan 3, 20257.357.407.107.127.124,818,083
Jan 2, 20257.477.547.227.307.305,459,523
Dec 31, 20247.647.677.467.467.465,450,180
Dec 30, 20247.767.767.617.627.624,444,123
Dec 27, 20247.637.807.627.767.765,774,400
Dec 26, 20247.667.767.627.647.644,816,140
Dec 25, 20247.867.897.647.727.723,946,220
Dec 24, 20247.747.857.607.827.823,692,009
Dec 23, 20247.847.897.697.707.705,135,600
Dec 20, 20247.887.947.857.877.873,036,520
Dec 19, 20247.937.957.797.877.873,925,702
Dec 18, 20248.028.057.937.997.993,326,440
Dec 17, 20248.318.317.937.977.976,247,802
Dec 16, 20248.308.438.248.278.274,450,097
Dec 13, 20248.558.578.318.318.315,762,121
Dec 12, 20248.528.608.438.598.595,407,694
Dec 11, 20248.498.568.418.508.504,114,120
Dec 10, 20248.738.798.418.468.467,234,773
Dec 9, 20248.478.528.408.528.525,410,900
Dec 6, 20248.398.528.348.478.476,775,622
Dec 5, 20248.208.358.188.318.313,331,960
Dec 4, 20248.408.428.218.248.244,215,073
Dec 3, 20248.488.518.378.458.454,251,220
Dec 2, 20248.408.518.338.488.486,542,760
Nov 29, 20248.298.448.298.408.405,008,180
Nov 28, 20248.378.438.258.318.314,412,762
Nov 27, 20248.028.267.908.268.264,199,062
Nov 26, 20248.178.198.048.088.082,979,935
Nov 25, 20248.068.238.058.178.173,784,237
Nov 22, 20248.358.438.058.078.075,495,400
Nov 21, 20248.278.438.208.408.406,730,000
Nov 20, 20248.108.478.058.298.296,838,369
Nov 19, 20247.938.117.848.118.114,526,069
Nov 18, 20248.028.157.897.947.945,349,589
Nov 15, 20248.048.167.947.957.954,170,731
Nov 14, 20248.328.408.088.108.106,020,760
Nov 13, 20248.318.448.188.358.355,374,480
Nov 12, 20248.508.568.308.358.357,803,100
Nov 11, 20248.408.458.318.458.457,408,263
Nov 8, 20248.678.728.418.448.4411,341,358
Nov 7, 20248.308.868.248.688.6812,845,921
Nov 6, 20248.298.468.288.348.349,549,920
Nov 5, 20248.268.318.178.278.2710,550,173
Nov 4, 20248.188.268.018.268.268,577,029
Nov 1, 20248.218.408.098.218.2116,556,356
Oct 31, 20247.918.157.918.058.056,956,220
Oct 30, 20248.188.247.907.957.9510,697,683
Oct 29, 20248.058.527.838.258.2515,933,580
Oct 28, 20247.998.147.988.038.035,773,900
Oct 25, 20247.808.107.807.987.987,761,900
Oct 24, 20247.827.917.807.847.843,475,660
Oct 23, 20247.857.947.797.867.865,631,362
Oct 22, 20247.777.907.747.857.855,487,582
Oct 21, 20247.797.807.697.737.734,400,060
Oct 18, 20247.647.817.537.687.685,879,515
Oct 17, 20247.897.967.627.637.636,148,000
Oct 16, 20247.607.967.607.927.927,427,300
Oct 15, 20247.867.927.687.687.685,150,800
Oct 14, 20247.727.997.687.887.887,280,215
Oct 11, 20248.068.087.607.697.696,865,428
Oct 10, 20247.998.197.848.008.006,530,919
Oct 9, 20248.398.397.867.917.9110,337,035
Oct 8, 20249.049.048.118.548.5416,048,878
Sep 30, 20247.878.297.678.228.2215,197,524
Sep 27, 20247.487.607.407.577.575,901,115
Sep 26, 20247.007.307.007.307.306,065,480
Sep 25, 20246.907.176.907.017.017,490,023
Sep 24, 20246.696.866.636.846.845,450,001
Sep 23, 20246.586.636.506.626.622,618,180
Sep 20, 20246.616.616.516.576.572,240,700
Sep 19, 20246.486.656.466.606.603,472,962
Sep 18, 20246.426.486.336.446.442,154,600
Sep 13, 20246.556.596.416.426.422,422,820
Sep 12, 20246.616.716.546.546.542,328,700
Sep 11, 20246.586.636.506.586.582,154,200
Sep 10, 20246.616.646.456.606.603,156,600
Sep 9, 20246.646.666.536.596.593,338,061
Sep 6, 20246.886.886.636.666.665,409,519
Sep 5, 20246.816.886.806.886.883,772,580
Sep 4, 20246.957.046.776.806.806,153,419
Sep 3, 20246.947.046.927.047.044,172,100
Sep 2, 20247.327.327.007.027.028,508,308
Aug 30, 20247.247.497.177.367.3610,391,969
Aug 29, 20247.307.407.257.307.306,915,800
Aug 28, 20247.507.507.307.357.359,994,038
Aug 27, 20247.227.797.117.537.5317,525,255
Aug 26, 20247.157.407.137.167.169,151,137
Aug 23, 20246.877.086.767.067.066,817,386
Aug 22, 20247.277.336.936.956.959,554,040
Aug 21, 20247.287.417.147.387.3810,394,339
Aug 20, 20247.167.667.167.467.4618,656,923
Aug 19, 20247.217.507.087.257.2512,878,071
Aug 16, 20247.417.587.277.277.2714,575,666
Aug 15, 20247.507.557.277.397.3920,315,442
Aug 14, 20247.447.977.377.617.6129,104,089
Aug 13, 20246.627.296.507.297.2916,941,681
Aug 12, 20246.746.806.596.636.632,407,600
Aug 9, 20246.696.846.686.726.723,462,447
Aug 8, 20246.686.756.646.706.704,939,676
Aug 7, 20246.557.146.486.746.747,120,178
Aug 6, 20246.496.576.476.566.561,968,960
Aug 5, 20246.516.646.416.416.412,669,480
Aug 2, 20246.516.626.486.536.532,121,400
Aug 1, 20246.586.646.526.556.552,362,300
Jul 31, 20246.426.586.386.586.583,123,878
Jul 30, 20246.356.436.316.416.411,652,199
Jul 29, 20246.366.406.276.366.361,260,800
Jul 26, 20246.236.376.236.366.361,781,867
Jul 25, 20246.116.276.106.246.242,048,779
Jul 24, 20246.266.306.136.146.142,142,020
Jul 23, 20246.406.466.266.286.282,266,977
Jul 22, 20246.436.456.326.406.401,509,100
Jul 19, 20246.416.456.336.426.421,753,339
Jul 18, 20246.416.446.256.426.422,274,292
Jul 17, 20246.406.466.356.446.442,216,600
Jul 16, 20246.446.506.366.406.402,592,840
Jul 15, 20246.626.666.436.466.462,692,578
Jul 12, 20246.706.796.626.646.642,175,178
Jul 11, 20246.466.736.466.676.674,167,820
Jul 10, 20246.496.526.356.376.372,900,960
Jul 9, 20246.586.626.426.506.503,042,040
Jul 8, 20246.736.756.536.596.592,347,100
Jul 5, 20246.676.676.676.676.67-
Jul 4, 20246.836.876.656.676.672,500,354
Jul 3, 20246.866.956.816.856.852,030,558
Jul 2, 20246.856.986.796.876.872,507,310
Jul 1, 20246.716.876.686.876.872,512,833
Jun 28, 20246.706.786.656.716.712,701,254
Jun 27, 20246.796.856.686.706.702,487,260
Jun 26, 20246.656.846.596.826.823,120,449
Jun 25, 2024 0.15 Dividend
Jun 25, 20246.606.776.596.686.683,280,574
Jun 24, 20246.976.976.686.716.564,592,100
Jun 21, 20246.937.186.877.016.854,727,198
Jun 20, 20247.067.076.826.906.753,983,417
Jun 19, 20247.187.197.017.076.913,192,777
Jun 18, 20247.287.317.137.156.994,776,637
Jun 17, 20247.207.307.147.267.102,713,419
Jun 14, 20247.347.347.197.267.102,894,000
Jun 13, 20247.477.507.277.307.144,009,120
Jun 12, 20247.437.507.347.467.292,872,908
Jun 11, 20247.417.487.257.427.253,746,320
Jun 7, 20247.357.507.297.417.245,226,761
Jun 6, 20247.777.877.267.307.1410,632,718
Jun 5, 20247.927.957.807.807.633,287,806
Jun 4, 20248.008.067.807.957.773,316,085
Jun 3, 20248.258.257.918.007.825,518,180
May 31, 20248.358.418.228.248.063,497,448
May 30, 20248.398.598.288.358.163,838,700
May 29, 20248.318.508.318.398.203,442,197
May 28, 20248.508.508.308.328.134,936,496
May 27, 20248.518.788.368.538.346,213,362
May 24, 20248.688.938.518.518.328,440,242
May 23, 20249.059.158.688.718.5210,322,797
May 22, 20249.519.729.059.138.9315,477,568
May 21, 20249.8210.429.329.399.1829,341,404
May 20, 20248.979.868.979.489.2723,922,473
May 17, 20248.718.988.558.988.7810,363,840
May 16, 20248.408.858.408.778.579,917,747
May 15, 20248.268.628.238.418.224,948,400
May 14, 20248.238.348.208.278.093,504,788
May 13, 20248.468.518.218.248.064,016,720
May 10, 20248.528.568.368.488.294,225,000
May 9, 20248.478.598.448.508.313,639,369
May 8, 20248.568.688.408.438.245,281,884
May 7, 20248.808.808.418.618.428,879,292