Shanghai - Delayed Quote CNY
Zhejiang Jihua Group Co., Ltd. (603980.SS)
5.72
+0.52
+(10.00%)
At close: 3:00:02 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 5.46 | 5.72 | 5.39 | 5.72 | 5.72 | 111,642,069 |
| Jun 9, 2025 | 4.74 | 5.20 | 4.74 | 5.20 | 5.20 | 52,758,481 |
| Jun 6, 2025 | 4.78 | 4.83 | 4.73 | 4.73 | 4.73 | 16,434,140 |
| Jun 5, 2025 | 4.75 | 4.82 | 4.74 | 4.79 | 4.79 | 12,921,380 |
| Jun 4, 2025 | 4.71 | 4.79 | 4.67 | 4.79 | 4.79 | 14,584,600 |
| Jun 3, 2025 | 4.65 | 4.73 | 4.63 | 4.71 | 4.71 | 12,288,740 |
| May 30, 2025 | 4.78 | 4.79 | 4.66 | 4.67 | 4.67 | 16,044,200 |
| May 29, 2025 | 4.73 | 4.80 | 4.71 | 4.77 | 4.77 | 20,516,100 |
| May 28, 2025 | 4.78 | 4.88 | 4.73 | 4.75 | 4.75 | 21,887,000 |
| May 27, 2025 | 4.83 | 4.83 | 4.72 | 4.81 | 4.81 | 25,861,454 |
| May 26, 2025 | 4.78 | 4.92 | 4.74 | 4.79 | 4.79 | 31,047,460 |
| May 23, 2025 | 4.88 | 4.94 | 4.77 | 4.77 | 4.77 | 37,824,745 |
| May 22, 2025 | 5.08 | 5.13 | 4.88 | 4.92 | 4.92 | 64,813,120 |
| May 21, 2025 | 5.10 | 5.33 | 5.06 | 5.11 | 5.11 | 86,082,326 |
| May 20, 2025 | 5.40 | 5.74 | 4.99 | 5.15 | 5.15 | 129,432,263 |
| May 19, 2025 | 5.15 | 5.46 | 5.08 | 5.46 | 5.46 | 138,454,444 |
| May 16, 2025 | 4.51 | 4.96 | 4.40 | 4.96 | 4.96 | 56,142,875 |
| May 15, 2025 | 4.60 | 4.63 | 4.50 | 4.51 | 4.51 | 14,853,886 |
| May 14, 2025 | 4.57 | 4.61 | 4.54 | 4.60 | 4.60 | 13,149,780 |
| May 13, 2025 | 4.67 | 4.68 | 4.56 | 4.56 | 4.56 | 16,784,080 |
| May 12, 2025 | 4.67 | 4.71 | 4.57 | 4.63 | 4.63 | 15,722,780 |
| May 9, 2025 | 4.67 | 4.71 | 4.60 | 4.61 | 4.61 | 19,047,273 |
| May 8, 2025 | 4.70 | 4.81 | 4.65 | 4.70 | 4.70 | 38,410,575 |
| May 7, 2025 | 4.70 | 4.83 | 4.63 | 4.79 | 4.79 | 62,041,996 |
| May 6, 2025 | 4.51 | 5.04 | 4.42 | 4.75 | 4.75 | 68,786,287 |
| Apr 30, 2025 | 4.70 | 4.70 | 4.50 | 4.58 | 4.58 | 66,201,811 |
| Apr 29, 2025 | 4.46 | 4.82 | 4.44 | 4.82 | 4.82 | 39,754,695 |
| Apr 28, 2025 | 4.41 | 4.42 | 4.31 | 4.38 | 4.38 | 9,941,540 |
| Apr 25, 2025 | 4.38 | 4.49 | 4.37 | 4.43 | 4.43 | 7,569,980 |
| Apr 24, 2025 | 4.40 | 4.45 | 4.35 | 4.40 | 4.40 | 6,445,840 |
| Apr 23, 2025 | 4.35 | 4.41 | 4.34 | 4.39 | 4.39 | 6,707,220 |
| Apr 22, 2025 | 4.30 | 4.37 | 4.29 | 4.33 | 4.33 | 6,271,520 |
| Apr 21, 2025 | 4.27 | 4.32 | 4.24 | 4.30 | 4.30 | 5,845,240 |
| Apr 18, 2025 | 4.29 | 4.30 | 4.23 | 4.27 | 4.27 | 5,543,260 |
| Apr 17, 2025 | 4.19 | 4.35 | 4.17 | 4.31 | 4.31 | 9,719,340 |
| Apr 16, 2025 | 4.25 | 4.29 | 4.13 | 4.20 | 4.20 | 7,550,300 |
| Apr 15, 2025 | 4.25 | 4.32 | 4.24 | 4.28 | 4.28 | 6,621,460 |
| Apr 14, 2025 | 4.15 | 4.30 | 4.15 | 4.26 | 4.26 | 9,095,280 |
| Apr 11, 2025 | 4.07 | 4.18 | 4.07 | 4.13 | 4.13 | 8,383,668 |
| Apr 10, 2025 | 4.07 | 4.17 | 4.07 | 4.11 | 4.11 | 10,220,100 |
| Apr 9, 2025 | 3.86 | 4.04 | 3.62 | 4.03 | 4.03 | 15,911,460 |
| Apr 8, 2025 | 4.01 | 4.10 | 3.81 | 3.92 | 3.92 | 19,720,435 |
| Apr 7, 2025 | 4.40 | 4.40 | 4.14 | 4.14 | 4.14 | 10,480,400 |
| Apr 3, 2025 | 4.59 | 4.66 | 4.53 | 4.60 | 4.60 | 7,394,116 |
| Apr 2, 2025 | 4.62 | 4.66 | 4.57 | 4.63 | 4.63 | 8,286,380 |
| Apr 1, 2025 | 4.55 | 4.70 | 4.52 | 4.61 | 4.61 | 10,551,900 |
| Mar 31, 2025 | 4.57 | 4.59 | 4.46 | 4.52 | 4.52 | 10,186,950 |
| Mar 28, 2025 | 4.79 | 4.81 | 4.59 | 4.60 | 4.60 | 15,013,840 |
| Mar 27, 2025 | 4.75 | 4.90 | 4.71 | 4.82 | 4.82 | 11,584,640 |
| Mar 26, 2025 | 4.65 | 4.80 | 4.65 | 4.77 | 4.77 | 10,195,400 |
| Mar 25, 2025 | 4.62 | 4.70 | 4.55 | 4.68 | 4.68 | 9,914,100 |
| Mar 24, 2025 | 4.75 | 4.75 | 4.54 | 4.63 | 4.63 | 12,480,030 |
| Mar 21, 2025 | 4.81 | 4.82 | 4.70 | 4.73 | 4.73 | 9,166,720 |
| Mar 20, 2025 | 4.81 | 4.86 | 4.79 | 4.83 | 4.83 | 8,640,060 |
| Mar 19, 2025 | 4.81 | 4.85 | 4.76 | 4.80 | 4.80 | 7,837,920 |
| Mar 18, 2025 | 4.79 | 4.86 | 4.76 | 4.84 | 4.84 | 8,308,520 |
| Mar 17, 2025 | 4.78 | 4.80 | 4.74 | 4.78 | 4.78 | 7,602,640 |
| Mar 14, 2025 | 4.68 | 4.77 | 4.64 | 4.77 | 4.77 | 9,339,540 |
| Mar 13, 2025 | 4.74 | 4.74 | 4.60 | 4.70 | 4.70 | 11,978,460 |
| Mar 12, 2025 | 4.78 | 4.81 | 4.73 | 4.74 | 4.74 | 8,549,300 |
| Mar 11, 2025 | 4.76 | 4.79 | 4.72 | 4.79 | 4.79 | 7,580,140 |
| Mar 10, 2025 | 4.84 | 4.88 | 4.76 | 4.79 | 4.79 | 9,714,236 |
| Mar 7, 2025 | 4.86 | 4.90 | 4.81 | 4.84 | 4.84 | 10,188,075 |
| Mar 6, 2025 | 4.82 | 4.89 | 4.82 | 4.88 | 4.88 | 9,597,700 |
| Mar 5, 2025 | 4.84 | 4.88 | 4.74 | 4.83 | 4.83 | 10,570,340 |
| Mar 4, 2025 | 4.80 | 4.87 | 4.79 | 4.86 | 4.86 | 9,660,000 |
| Mar 3, 2025 | 4.82 | 4.93 | 4.79 | 4.83 | 4.83 | 14,547,460 |
| Feb 28, 2025 | 4.96 | 5.01 | 4.77 | 4.80 | 4.80 | 17,380,915 |
| Feb 27, 2025 | 5.01 | 5.10 | 4.86 | 4.96 | 4.96 | 21,552,929 |
| Feb 26, 2025 | 4.88 | 5.05 | 4.86 | 5.01 | 5.01 | 23,987,700 |
| Feb 25, 2025 | 4.84 | 4.91 | 4.81 | 4.85 | 4.85 | 13,864,140 |
| Feb 24, 2025 | 4.90 | 4.97 | 4.84 | 4.92 | 4.92 | 20,517,890 |
| Feb 21, 2025 | 4.98 | 4.99 | 4.86 | 4.92 | 4.92 | 29,707,470 |
| Feb 20, 2025 | 4.81 | 5.12 | 4.80 | 5.04 | 5.04 | 44,407,943 |
| Feb 19, 2025 | 4.67 | 4.85 | 4.62 | 4.84 | 4.84 | 24,782,929 |
| Feb 18, 2025 | 4.78 | 4.82 | 4.66 | 4.68 | 4.68 | 22,374,160 |
| Feb 17, 2025 | 4.59 | 4.80 | 4.55 | 4.75 | 4.75 | 25,314,300 |
| Feb 14, 2025 | 4.57 | 4.62 | 4.55 | 4.56 | 4.56 | 10,686,740 |
| Feb 13, 2025 | 4.66 | 4.68 | 4.60 | 4.61 | 4.61 | 14,477,080 |
| Feb 12, 2025 | 4.62 | 4.67 | 4.60 | 4.65 | 4.65 | 14,433,347 |
| Feb 11, 2025 | 4.62 | 4.68 | 4.60 | 4.66 | 4.66 | 17,855,817 |
| Feb 10, 2025 | 4.63 | 4.65 | 4.57 | 4.62 | 4.62 | 18,667,500 |
| Feb 7, 2025 | 4.60 | 4.69 | 4.56 | 4.61 | 4.61 | 31,034,979 |
| Feb 6, 2025 | 4.57 | 4.67 | 4.52 | 4.65 | 4.65 | 37,200,299 |
| Feb 5, 2025 | 4.50 | 4.72 | 4.45 | 4.53 | 4.53 | 44,393,540 |
| Jan 27, 2025 | 4.49 | 4.56 | 4.32 | 4.33 | 4.33 | 27,298,820 |
| Jan 24, 2025 | 4.21 | 4.23 | 4.15 | 4.19 | 4.19 | 14,554,451 |
| Jan 23, 2025 | 4.26 | 4.32 | 4.21 | 4.23 | 4.23 | 16,062,400 |
| Jan 22, 2025 | 4.24 | 4.28 | 4.17 | 4.23 | 4.23 | 10,145,400 |
| Jan 21, 2025 | 4.25 | 4.29 | 4.20 | 4.25 | 4.25 | 10,530,400 |
| Jan 20, 2025 | 4.20 | 4.27 | 4.10 | 4.25 | 4.25 | 18,034,780 |
| Jan 17, 2025 | 4.16 | 4.28 | 4.14 | 4.17 | 4.17 | 14,783,480 |
| Jan 16, 2025 | 4.15 | 4.20 | 4.11 | 4.17 | 4.17 | 15,480,700 |
| Jan 15, 2025 | 4.15 | 4.18 | 4.09 | 4.13 | 4.13 | 12,524,100 |
| Jan 14, 2025 | 3.95 | 4.16 | 3.95 | 4.16 | 4.16 | 19,814,465 |
| Jan 13, 2025 | 3.86 | 4.00 | 3.85 | 3.95 | 3.95 | 15,704,410 |
| Jan 10, 2025 | 4.08 | 4.20 | 3.99 | 4.00 | 4.00 | 22,350,711 |
| Jan 9, 2025 | 4.01 | 4.11 | 3.97 | 4.08 | 4.08 | 17,021,331 |
| Jan 8, 2025 | 4.02 | 4.10 | 3.91 | 4.05 | 4.05 | 20,407,940 |
| Jan 7, 2025 | 3.97 | 4.05 | 3.88 | 4.05 | 4.05 | 21,514,220 |
| Jan 6, 2025 | 4.07 | 4.08 | 3.82 | 3.95 | 3.95 | 23,080,680 |
| Jan 3, 2025 | 4.38 | 4.43 | 4.01 | 4.02 | 4.02 | 40,034,781 |
| Jan 2, 2025 | 4.30 | 4.57 | 4.24 | 4.38 | 4.38 | 44,619,397 |
| Dec 31, 2024 | 4.74 | 4.81 | 4.37 | 4.37 | 4.37 | 62,992,198 |
| Dec 30, 2024 | 4.90 | 5.12 | 4.80 | 4.86 | 4.86 | 80,220,399 |
| Dec 27, 2024 | 5.59 | 5.63 | 5.03 | 5.13 | 5.13 | 127,382,851 |
| Dec 26, 2024 | 5.20 | 5.59 | 5.20 | 5.59 | 5.59 | 80,272,090 |
| Dec 25, 2024 | 4.80 | 5.08 | 4.71 | 5.08 | 5.08 | 86,835,452 |
| Dec 24, 2024 | 4.28 | 4.62 | 4.28 | 4.62 | 4.62 | 7,884,760 |
| Dec 23, 2024 | 4.55 | 4.55 | 4.18 | 4.20 | 4.20 | 14,511,654 |
| Dec 20, 2024 | 4.41 | 4.55 | 4.41 | 4.52 | 4.52 | 8,095,892 |
| Dec 19, 2024 | 4.39 | 4.47 | 4.32 | 4.44 | 4.44 | 9,264,395 |
| Dec 18, 2024 | 4.50 | 4.52 | 4.37 | 4.44 | 4.44 | 8,237,900 |
| Dec 17, 2024 | 4.69 | 4.73 | 4.43 | 4.46 | 4.46 | 14,391,041 |
| Dec 16, 2024 | 4.72 | 4.81 | 4.68 | 4.72 | 4.72 | 8,459,520 |
| Dec 13, 2024 | 4.81 | 4.83 | 4.67 | 4.68 | 4.68 | 9,829,360 |
| Dec 12, 2024 | 4.73 | 4.84 | 4.68 | 4.84 | 4.84 | 10,640,060 |
| Dec 11, 2024 | 4.71 | 4.75 | 4.67 | 4.72 | 4.72 | 7,264,140 |
| Dec 10, 2024 | 4.81 | 4.84 | 4.67 | 4.69 | 4.69 | 11,957,020 |
| Dec 9, 2024 | 4.75 | 4.79 | 4.63 | 4.70 | 4.70 | 10,540,380 |
| Dec 6, 2024 | 4.62 | 4.70 | 4.58 | 4.70 | 4.70 | 9,405,480 |
| Dec 5, 2024 | 4.63 | 4.67 | 4.54 | 4.63 | 4.63 | 12,962,960 |
| Dec 4, 2024 | 4.68 | 4.86 | 4.59 | 4.64 | 4.64 | 21,881,300 |
| Dec 3, 2024 | 4.58 | 4.68 | 4.55 | 4.68 | 4.68 | 11,024,796 |
| Dec 2, 2024 | 4.50 | 4.62 | 4.49 | 4.62 | 4.62 | 12,577,576 |
| Nov 29, 2024 | 4.38 | 4.47 | 4.35 | 4.45 | 4.45 | 10,090,400 |
| Nov 28, 2024 | 4.26 | 4.41 | 4.26 | 4.38 | 4.38 | 11,642,540 |
| Nov 27, 2024 | 4.34 | 4.35 | 4.15 | 4.27 | 4.27 | 9,771,700 |
| Nov 26, 2024 | 4.37 | 4.39 | 4.31 | 4.32 | 4.32 | 8,160,300 |
| Nov 25, 2024 | 4.29 | 4.37 | 4.25 | 4.35 | 4.35 | 8,678,203 |
| Nov 22, 2024 | 4.42 | 4.44 | 4.26 | 4.26 | 4.26 | 8,527,420 |
| Nov 21, 2024 | 4.42 | 4.44 | 4.36 | 4.40 | 4.40 | 8,668,300 |
| Nov 20, 2024 | 4.29 | 4.42 | 4.27 | 4.39 | 4.39 | 11,586,801 |
| Nov 19, 2024 | 4.24 | 4.31 | 4.20 | 4.29 | 4.29 | 8,195,000 |
| Nov 18, 2024 | 4.26 | 4.46 | 4.23 | 4.23 | 4.23 | 13,438,840 |
| Nov 15, 2024 | 4.26 | 4.32 | 4.18 | 4.21 | 4.21 | 6,811,560 |
| Nov 14, 2024 | 4.34 | 4.37 | 4.24 | 4.25 | 4.25 | 6,788,860 |
| Nov 13, 2024 | 4.33 | 4.41 | 4.27 | 4.36 | 4.36 | 7,598,460 |
| Nov 12, 2024 | 4.42 | 4.46 | 4.34 | 4.38 | 4.38 | 10,293,241 |
| Nov 11, 2024 | 4.37 | 4.47 | 4.37 | 4.41 | 4.41 | 7,470,100 |
| Nov 8, 2024 | 4.41 | 4.52 | 4.37 | 4.41 | 4.41 | 15,004,900 |
| Nov 7, 2024 | 4.27 | 4.41 | 4.25 | 4.40 | 4.40 | 11,417,185 |
| Nov 6, 2024 | 4.31 | 4.35 | 4.24 | 4.29 | 4.29 | 9,616,820 |
| Nov 5, 2024 | 4.26 | 4.32 | 4.24 | 4.31 | 4.31 | 9,156,434 |
| Nov 4, 2024 | 4.21 | 4.27 | 4.17 | 4.26 | 4.26 | 6,497,940 |
| Nov 1, 2024 | 4.36 | 4.39 | 4.17 | 4.19 | 4.19 | 11,535,960 |
| Oct 31, 2024 | 4.30 | 4.38 | 4.26 | 4.33 | 4.33 | 11,406,120 |
| Oct 30, 2024 | 4.17 | 4.43 | 4.16 | 4.32 | 4.32 | 18,496,636 |
| Oct 29, 2024 | 4.28 | 4.32 | 4.11 | 4.15 | 4.15 | 9,382,840 |
| Oct 28, 2024 | 4.13 | 4.28 | 4.11 | 4.28 | 4.28 | 8,875,600 |
| Oct 25, 2024 | 4.08 | 4.15 | 4.06 | 4.13 | 4.13 | 7,817,260 |
| Oct 24, 2024 | 4.00 | 4.06 | 3.98 | 4.05 | 4.05 | 4,265,400 |
| Oct 23, 2024 | 3.97 | 4.06 | 3.94 | 4.02 | 4.02 | 6,390,080 |
| Oct 22, 2024 | 3.95 | 3.99 | 3.93 | 3.97 | 3.97 | 4,519,000 |
| Oct 21, 2024 | 3.89 | 3.97 | 3.89 | 3.94 | 3.94 | 5,354,240 |
| Oct 18, 2024 | 3.82 | 3.94 | 3.79 | 3.89 | 3.89 | 7,304,700 |
| Oct 17, 2024 | 3.91 | 3.96 | 3.80 | 3.81 | 3.81 | 5,445,120 |
| Oct 16, 2024 | 3.87 | 3.92 | 3.83 | 3.90 | 3.90 | 4,016,780 |
| Oct 15, 2024 | 3.97 | 3.98 | 3.88 | 3.88 | 3.88 | 4,896,940 |
| Oct 14, 2024 | 3.92 | 3.98 | 3.87 | 3.97 | 3.97 | 5,741,520 |
| Oct 11, 2024 | 3.98 | 4.00 | 3.85 | 3.90 | 3.90 | 7,416,680 |
| Oct 10, 2024 | 4.00 | 4.10 | 3.97 | 3.99 | 3.99 | 10,449,000 |
| Oct 9, 2024 | 4.22 | 4.23 | 3.90 | 3.98 | 3.98 | 14,106,263 |
| Oct 8, 2024 | 4.43 | 4.43 | 4.06 | 4.27 | 4.27 | 21,920,980 |
| Sep 30, 2024 | 3.81 | 4.04 | 3.71 | 4.03 | 4.03 | 19,133,200 |
| Sep 27, 2024 | 3.63 | 3.68 | 3.56 | 3.68 | 3.68 | 8,637,400 |
| Sep 26, 2024 | 3.47 | 3.57 | 3.46 | 3.56 | 3.56 | 6,931,200 |
| Sep 25, 2024 | 3.42 | 3.52 | 3.40 | 3.47 | 3.47 | 8,949,520 |
| Sep 24, 2024 | 3.27 | 3.39 | 3.27 | 3.39 | 3.39 | 5,892,140 |
| Sep 23, 2024 | 3.28 | 3.29 | 3.25 | 3.27 | 3.27 | 2,376,400 |
| Sep 20, 2024 | 3.32 | 3.33 | 3.25 | 3.27 | 3.27 | 2,956,100 |
| Sep 19, 2024 | 3.23 | 3.33 | 3.22 | 3.32 | 3.32 | 5,212,040 |
| Sep 18, 2024 | 3.28 | 3.28 | 3.15 | 3.22 | 3.22 | 4,628,695 |
| Sep 13, 2024 | 3.33 | 3.34 | 3.27 | 3.27 | 3.27 | 3,719,600 |
| Sep 12, 2024 | 3.31 | 3.36 | 3.31 | 3.32 | 3.32 | 3,253,820 |
| Sep 11, 2024 | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | 2,738,100 |
| Sep 10, 2024 | 3.35 | 3.37 | 3.30 | 3.37 | 3.37 | 4,074,300 |
| Sep 9, 2024 | 3.31 | 3.37 | 3.28 | 3.35 | 3.35 | 4,748,240 |
| Sep 6, 2024 | 3.43 | 3.43 | 3.32 | 3.33 | 3.33 | 6,839,360 |
| Sep 5, 2024 | 3.41 | 3.44 | 3.39 | 3.43 | 3.43 | 5,275,580 |
| Sep 4, 2024 | 3.43 | 3.47 | 3.39 | 3.42 | 3.42 | 7,002,070 |
| Sep 3, 2024 | 3.43 | 3.47 | 3.39 | 3.47 | 3.47 | 7,912,400 |
| Sep 2, 2024 | 3.43 | 3.49 | 3.42 | 3.43 | 3.43 | 8,878,681 |
| Aug 30, 2024 | 3.38 | 3.49 | 3.36 | 3.45 | 3.45 | 11,180,181 |
| Aug 29, 2024 | 3.36 | 3.41 | 3.33 | 3.39 | 3.39 | 8,823,090 |
| Aug 28, 2024 | 3.35 | 3.47 | 3.33 | 3.40 | 3.40 | 8,856,401 |
| Aug 27, 2024 | 3.43 | 3.47 | 3.34 | 3.38 | 3.38 | 10,790,614 |
| Aug 26, 2024 | 3.38 | 3.46 | 3.33 | 3.43 | 3.43 | 13,226,645 |
| Aug 23, 2024 | 3.46 | 3.49 | 3.30 | 3.38 | 3.38 | 18,140,351 |
| Aug 22, 2024 | 3.63 | 3.63 | 3.46 | 3.46 | 3.46 | 27,992,621 |
| Aug 21, 2024 | 3.32 | 3.63 | 3.29 | 3.63 | 3.63 | 24,986,983 |
| Aug 20, 2024 | 3.36 | 3.38 | 3.28 | 3.30 | 3.30 | 3,108,000 |
| Aug 19, 2024 | 3.39 | 3.41 | 3.35 | 3.35 | 3.35 | 3,044,400 |
| Aug 16, 2024 | 3.45 | 3.47 | 3.38 | 3.39 | 3.39 | 3,131,800 |
| Aug 15, 2024 | 3.42 | 3.46 | 3.38 | 3.45 | 3.45 | 2,744,140 |
| Aug 14, 2024 | 3.48 | 3.50 | 3.40 | 3.41 | 3.41 | 2,324,740 |
| Aug 13, 2024 | 3.42 | 3.47 | 3.38 | 3.46 | 3.46 | 2,400,300 |
| Aug 12, 2024 | 3.43 | 3.47 | 3.41 | 3.42 | 3.42 | 2,212,540 |
| Aug 9, 2024 | 3.51 | 3.51 | 3.44 | 3.44 | 3.44 | 2,861,360 |
| Aug 8, 2024 | 3.43 | 3.49 | 3.39 | 3.48 | 3.48 | 3,961,800 |
| Aug 7, 2024 | 3.40 | 3.44 | 3.35 | 3.43 | 3.43 | 3,862,940 |
| Aug 6, 2024 | 3.37 | 3.41 | 3.35 | 3.40 | 3.40 | 3,586,900 |
| Aug 5, 2024 | 3.43 | 3.47 | 3.35 | 3.36 | 3.36 | 4,268,880 |
| Aug 2, 2024 | 3.43 | 3.50 | 3.42 | 3.44 | 3.44 | 4,646,340 |
| Aug 1, 2024 | 3.48 | 3.53 | 3.43 | 3.45 | 3.45 | 7,587,140 |
| Jul 31, 2024 | 3.37 | 3.50 | 3.37 | 3.48 | 3.48 | 3,870,740 |
| Jul 30, 2024 | 3.34 | 3.39 | 3.31 | 3.39 | 3.39 | 2,704,200 |
| Jul 29, 2024 | 3.36 | 3.39 | 3.32 | 3.36 | 3.36 | 2,356,800 |
| Jul 26, 2024 | 3.27 | 3.38 | 3.26 | 3.36 | 3.36 | 3,974,300 |
| Jul 25, 2024 | 3.28 | 3.30 | 3.20 | 3.28 | 3.28 | 3,937,240 |
| Jul 24, 2024 | 3.32 | 3.33 | 3.24 | 3.25 | 3.25 | 5,363,900 |
| Jul 23, 2024 | 3.36 | 3.44 | 3.33 | 3.34 | 3.34 | 3,585,820 |
| Jul 22, 2024 | 3.36 | 3.41 | 3.32 | 3.38 | 3.38 | 3,777,860 |
| Jul 19, 2024 | 3.33 | 3.43 | 3.27 | 3.38 | 3.38 | 6,625,080 |
| Jul 18, 2024 | 3.34 | 3.36 | 3.26 | 3.33 | 3.33 | 4,100,080 |
| Jul 17, 2024 | 3.41 | 3.43 | 3.34 | 3.36 | 3.36 | 4,290,011 |
| Jul 16, 2024 | 3.51 | 3.51 | 3.38 | 3.41 | 3.41 | 5,345,480 |
| Jul 15, 2024 | 3.57 | 3.57 | 3.47 | 3.51 | 3.51 | 4,562,180 |
| Jul 12, 2024 | 3.54 | 3.63 | 3.54 | 3.57 | 3.57 | 5,540,400 |
| Jul 11, 2024 | 3.48 | 3.59 | 3.48 | 3.58 | 3.58 | 9,624,644 |
| Jul 10, 2024 | 3.65 | 3.68 | 3.40 | 3.47 | 3.47 | 13,066,179 |
| Jul 9, 2024 | 3.67 | 3.75 | 3.61 | 3.75 | 3.75 | 5,143,800 |
| Jul 8, 2024 | 3.81 | 3.83 | 3.63 | 3.66 | 3.66 | 5,424,200 |
| Jul 5, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
| Jul 4, 2024 | 3.82 | 3.82 | 3.68 | 3.69 | 3.69 | 3,934,060 |
| Jul 3, 2024 | 3.85 | 3.88 | 3.78 | 3.80 | 3.80 | 3,643,799 |
| Jul 2, 2024 | 3.85 | 3.86 | 3.79 | 3.85 | 3.85 | 3,409,100 |
| Jul 1, 2024 | 3.76 | 3.82 | 3.70 | 3.81 | 3.81 | 5,608,971 |
| Jun 28, 2024 | 3.69 | 3.79 | 3.68 | 3.74 | 3.74 | 4,874,340 |
| Jun 27, 2024 | 3.72 | 3.83 | 3.72 | 3.72 | 3.72 | 5,487,900 |
| Jun 26, 2024 | 3.62 | 3.76 | 3.56 | 3.76 | 3.76 | 5,223,100 |
| Jun 25, 2024 | 0.07 Dividend | |||||
| Jun 25, 2024 | 3.58 | 3.66 | 3.57 | 3.61 | 3.61 | 5,710,180 |
| Jun 24, 2024 | 3.73 | 3.75 | 3.58 | 3.61 | 3.54 | 5,920,400 |
| Jun 21, 2024 | 3.84 | 3.84 | 3.74 | 3.77 | 3.70 | 2,965,700 |
| Jun 20, 2024 | 3.85 | 3.92 | 3.77 | 3.78 | 3.71 | 4,637,740 |
| Jun 19, 2024 | 3.81 | 3.90 | 3.79 | 3.85 | 3.78 | 4,578,260 |
| Jun 18, 2024 | 3.72 | 3.82 | 3.68 | 3.81 | 3.74 | 4,843,760 |
| Jun 17, 2024 | 3.80 | 3.80 | 3.69 | 3.70 | 3.63 | 4,447,240 |
| Jun 14, 2024 | 3.85 | 3.85 | 3.72 | 3.80 | 3.73 | 4,552,600 |
| Jun 13, 2024 | 3.89 | 3.93 | 3.82 | 3.83 | 3.76 | 4,920,440 |
| Jun 12, 2024 | 3.80 | 3.93 | 3.80 | 3.89 | 3.81 | 6,278,340 |
| Jun 11, 2024 | 3.82 | 3.83 | 3.68 | 3.78 | 3.71 | 8,035,700 |
Related Tickers
688571.SS Hangzhou Toka Ink Co.,Ltd.
7.46
0.00%
603977.SS Jiangxi Guotai Group Co.,Ltd.
12.16
-1.14%
688545.SS HUBEI SINOPHORUS ELECTRONIC MAT
26.55
-1.92%
603227.SS Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd
8.59
-1.94%
688106.SS Jinhong Gas Co.,Ltd.
18.49
-0.16%
603181.SS Zhejiang Huangma Technology Co.,Ltd
12.65
-0.94%
688219.SS Orinko Advanced Plastics Co.,LTD
11.80
-4.14%
603360.SS Dalian BIO-CHEM Company Limited
19.99
-1.91%
688603.SS Guangdong Skychem Technology Co., Ltd.
62.65
-3.93%
603310.SS Zhejiang Weihua New Material Co., Ltd.
19.95
-1.34%