Shanghai - Delayed Quote CNY

Juheshun Advanced Material Co., Ltd. (605166.SS)

11.95
-0.40
(-3.24%)
As of 11:30:02 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 22, 202512.3512.4511.9011.9511.9512,168,000
May 21, 202512.9913.1512.3012.3512.3520,433,800
May 20, 202513.3713.4212.6813.0013.0026,931,085
May 19, 202513.3513.5612.8013.1913.1933,456,757
May 16, 202512.3013.5812.3013.0013.0039,926,312
May 15, 202512.6812.7012.2412.4212.4232,068,428
May 14, 202512.3413.2812.2812.8112.8156,920,473
May 13, 202511.4612.3411.3412.3412.3447,359,773
May 12, 202511.1611.3411.1611.2211.224,267,508
May 9, 202511.3411.3511.0211.0711.077,747,100
May 8, 202511.3011.4111.2011.3611.365,693,105
May 7, 202511.4211.4811.1611.3011.306,888,200
May 6, 202511.1111.4211.1111.3211.327,609,000
Apr 30, 202511.0711.1210.9311.0411.046,021,900
Apr 29, 202510.7411.1210.6611.0811.089,722,994
Apr 28, 202511.1811.2510.7010.7110.7110,113,864
Apr 25, 202510.9911.4210.9111.2511.257,171,991
Apr 24, 202511.0411.2310.9811.0311.037,623,396
Apr 23, 202510.6911.2210.6411.1011.1012,182,723
Apr 22, 202510.5710.5710.3510.5110.515,764,250
Apr 21, 202510.4710.6010.3310.5710.575,269,096
Apr 18, 202510.5310.5610.3610.4510.453,824,100
Apr 17, 202510.2910.5810.2510.5210.525,601,700
Apr 16, 202510.6610.6810.2710.3710.377,227,770
Apr 15, 202510.4210.6810.3610.6510.6511,162,300
Apr 14, 202510.5710.7810.3910.4210.4212,609,000
Apr 11, 202510.4310.5810.3110.4010.409,184,100
Apr 10, 202510.6610.9010.5210.5910.5911,814,800
Apr 9, 202510.1310.409.4110.2610.2613,966,639
Apr 8, 202511.5011.5010.1510.4010.4014,226,474
Apr 7, 202511.8011.8011.2811.2811.284,357,200
Apr 3, 202512.9213.0212.5012.5312.539,573,200
Apr 2, 202513.0213.6913.0113.1113.118,653,000
Apr 1, 202513.2113.3812.9613.1013.105,144,673
Mar 31, 202512.8213.1712.7213.0813.087,911,300
Mar 28, 202513.1713.2612.8412.8812.886,664,976
Mar 27, 202513.1513.4513.1213.2513.259,526,205
Mar 26, 202513.0313.3913.0013.2113.218,895,752
Mar 25, 202513.0613.2712.8613.0913.095,537,200
Mar 24, 202512.9213.1112.7013.0713.075,644,791
Mar 21, 202513.1813.2412.8612.9212.925,073,600
Mar 20, 202513.1913.2413.0513.1813.183,945,959
Mar 19, 202513.4013.4713.0013.1513.155,969,138
Mar 18, 202513.0913.3413.0213.2813.286,698,000
Mar 17, 202513.0013.3312.9713.1113.117,908,704
Mar 14, 202512.7913.0612.6812.9612.966,483,839
Mar 13, 202512.7012.8312.3712.6912.695,578,300
Mar 12, 202512.8612.9812.7012.7712.775,858,501
Mar 11, 202512.9413.0512.5912.8612.868,535,900
Mar 10, 202513.2313.2512.8813.1313.138,040,912
Mar 7, 202512.8313.4712.6313.2013.2015,576,400
Mar 6, 202512.8513.0012.7012.8412.847,824,000
Mar 5, 202512.3312.8412.3312.8412.8410,111,342
Mar 4, 202512.1712.5512.1512.3312.337,876,200
Mar 3, 202512.5612.7412.2012.3512.3511,180,300
Feb 28, 202513.0413.0812.4812.5612.5610,361,001
Feb 27, 202513.5013.5512.6313.0013.0020,582,757
Feb 26, 202513.3314.1813.0813.6713.6725,011,598
Feb 25, 202512.6813.3912.5013.2513.2527,103,040
Feb 24, 202512.2512.9812.2412.4712.479,215,684
Feb 21, 202512.2312.3412.0812.1812.185,974,084
Feb 20, 202511.9812.6911.9012.3212.328,864,654
Feb 19, 202511.4911.9511.4911.9111.915,780,986
Feb 18, 202511.6911.8111.4611.5211.523,676,390
Feb 17, 202511.5711.7311.3011.6811.686,106,486
Feb 14, 202511.3111.6511.2611.5911.596,576,405
Feb 13, 202511.5011.5611.2911.3111.313,641,200
Feb 12, 202511.4811.5411.4111.5411.543,094,004
Feb 11, 202511.4511.5111.3411.4811.483,130,550
Feb 10, 202511.6011.6311.3511.4311.433,988,300
Feb 7, 202511.6211.6911.5111.6011.604,896,100
Feb 6, 202511.6511.6511.5011.6311.633,973,410
Feb 5, 202511.9211.9311.5511.6111.614,522,200
Jan 27, 202511.6212.0611.6211.8311.835,960,465
Jan 24, 202511.4511.6511.4111.6211.623,572,800
Jan 23, 202511.7911.9011.5011.5511.554,498,287
Jan 22, 202511.3911.6911.3911.5711.574,260,940
Jan 21, 202511.3511.4911.1711.4811.483,284,000
Jan 20, 202511.0811.2611.0011.2411.242,962,977
Jan 17, 202510.9111.1410.9111.0811.082,476,700
Jan 16, 202511.1211.1910.8810.9610.963,526,200
Jan 15, 202511.1111.3210.9811.0911.094,089,800
Jan 14, 202510.5611.0610.5511.0611.064,600,300
Jan 13, 202510.3510.6510.2010.5310.533,250,400
Jan 10, 202510.7010.7710.4710.4710.472,430,500
Jan 9, 202510.6710.8710.6610.7210.722,159,126
Jan 8, 202510.8610.9610.4810.8210.825,348,173
Jan 7, 202510.8310.9810.6810.9610.965,116,700
Jan 6, 202510.7510.7810.3910.6010.609,166,802
Jan 3, 202511.2111.3810.6010.7110.717,786,926
Jan 2, 202511.8811.9711.1811.2711.2711,385,926
Dec 31, 202411.6612.1511.6211.9711.9710,582,157
Dec 30, 202411.7011.8511.5411.6411.643,549,700
Dec 27, 202411.6211.8911.4811.7111.715,712,871
Dec 26, 202411.3411.9211.3011.6311.637,227,185
Dec 25, 202411.3911.6211.2911.3411.345,703,384
Dec 24, 202411.1911.4211.1311.3911.394,438,800
Dec 23, 202411.4811.5411.0511.0711.074,200,600
Dec 20, 202411.3511.6211.3511.4811.482,914,300
Dec 19, 202411.3011.4511.1711.3911.393,222,900
Dec 18, 202411.5311.5811.2711.4911.494,548,700
Dec 17, 202412.0912.1511.4211.4811.484,830,552
Dec 16, 202412.1112.2812.0112.1212.122,988,700
Dec 13, 202412.4712.4712.1312.1612.163,921,700
Dec 12, 202412.5812.6912.3212.4812.483,187,055
Dec 11, 202412.5012.6512.4012.5912.593,619,050
Dec 10, 202412.6012.7012.3412.5412.547,064,620
Dec 9, 202411.9713.0011.9012.3812.3813,182,946
Dec 6, 202411.6212.0111.5511.9911.995,011,346
Dec 5, 202411.5511.7311.4411.6411.643,839,446
Dec 4, 202411.9312.0411.5011.5611.566,996,850
Dec 3, 202411.7712.1511.6712.0512.057,689,190
Dec 2, 202411.6211.7511.5011.6211.624,595,800
Nov 29, 202411.4611.6911.4111.5911.595,851,082
Nov 28, 202411.4411.6111.2411.4611.465,950,056
Nov 27, 202411.3811.4411.0311.4211.426,055,244
Nov 26, 202411.2411.5311.1211.4211.428,477,806
Nov 25, 202410.7111.1910.7111.1711.175,188,455
Nov 22, 202411.1111.2010.6810.7110.713,694,500
Nov 21, 202411.0811.2011.0411.1611.162,727,906
Nov 20, 202410.9111.1810.9111.0911.092,858,206
Nov 19, 202410.6910.9710.6910.9610.963,046,900
Nov 18, 202411.0111.0310.6510.6810.683,445,197
Nov 15, 202410.9711.1910.8510.8510.853,500,300
Nov 14, 202411.2211.3910.9711.0011.003,768,153
Nov 13, 202411.2011.3111.0011.2211.223,552,900
Nov 12, 202411.2011.4011.1011.1511.156,508,200
Nov 11, 202411.0411.2411.0111.1911.193,358,341
Nov 8, 202411.3811.5211.0711.1311.135,048,250
Nov 7, 202411.0411.3210.9611.3111.313,858,352
Nov 6, 202411.1411.1710.9711.0411.043,718,300
Nov 5, 202411.0211.1510.9211.1111.115,148,590
Nov 4, 202410.7211.0210.6911.0211.024,734,670
Nov 1, 202410.9711.0310.6610.7010.704,604,154
Oct 31, 202411.0511.1010.9010.9810.984,379,500
Oct 30, 202411.0411.1810.8811.0611.063,966,026
Oct 29, 202411.3411.7811.0511.0911.097,679,300
Oct 28, 202411.0911.2710.9011.2211.225,163,564
Oct 25, 202410.6510.9810.6410.9010.904,148,100
Oct 24, 202410.6210.7410.5210.6210.623,152,100
Oct 23, 202410.6110.7110.5610.6610.663,417,355
Oct 22, 202410.4710.6810.4610.5810.582,838,600
Oct 21, 202410.6410.7210.3010.4710.475,511,700
Oct 18, 202410.3010.7010.3010.5210.523,756,423
Oct 17, 202410.5810.6610.3810.4410.443,161,500
Oct 16, 202410.4610.6910.3010.5110.513,606,114
Oct 15, 202410.7110.7810.4510.4510.454,313,801
Oct 14, 202410.5110.7610.3110.7010.707,546,505
Oct 11, 202411.1811.1810.5610.7210.726,924,528
Oct 10, 202411.2511.5311.0611.2011.206,367,450
Oct 9, 202411.7311.9511.1111.1711.1710,425,409
Oct 8, 202412.0012.0010.7811.8211.8211,258,300
Sep 30, 202410.6811.0010.2910.9710.979,320,119
Sep 27, 20249.8910.399.8910.2710.272,848,465
Sep 26, 20249.549.889.459.859.853,748,524
Sep 25, 20249.459.809.459.579.574,181,894
Sep 24, 20248.949.348.929.349.343,396,650
Sep 23, 20248.869.018.808.868.861,831,527
Sep 20, 20248.928.998.808.908.901,709,898
Sep 19, 20248.698.988.698.938.931,780,177
Sep 18, 20248.698.808.568.698.692,740,330
Sep 13, 20248.918.918.678.698.692,200,400
Sep 12, 20248.919.078.858.858.851,573,650
Sep 11, 20248.969.028.838.878.871,450,909
Sep 10, 20249.009.048.758.978.972,364,252
Sep 9, 20249.119.178.928.998.992,426,929
Sep 6, 20249.379.379.109.119.112,495,155
Sep 5, 20249.429.489.309.359.351,795,544
Sep 4, 20249.439.519.349.439.431,531,550
Sep 3, 20249.399.579.359.489.482,027,300
Sep 2, 20249.499.539.319.399.393,171,500
Aug 30, 20249.299.599.179.569.564,212,762
Aug 29, 20248.929.308.929.279.272,710,128
Aug 28, 20248.889.128.839.019.012,771,353
Aug 27, 20248.968.968.838.908.901,390,535
Aug 26, 20248.709.028.708.968.962,139,208
Aug 23, 20248.918.978.708.808.802,645,161
Aug 22, 20248.989.038.858.998.992,133,645
Aug 21, 20248.829.058.818.908.902,332,850
Aug 20, 20249.089.138.868.918.912,333,621
Aug 19, 20249.059.199.059.119.111,552,652
Aug 16, 20249.159.209.019.059.052,088,792
Aug 15, 20249.229.319.129.139.132,352,725
Aug 14, 20249.409.429.249.269.261,418,400
Aug 13, 20249.329.389.229.369.361,437,000
Aug 12, 20249.249.359.179.329.321,710,308
Aug 9, 20249.409.519.209.259.252,336,635
Aug 8, 20249.439.519.299.459.451,869,900
Aug 7, 20249.549.599.449.459.451,338,950
Aug 6, 20249.419.659.419.539.532,172,500
Aug 5, 20249.669.799.389.429.423,147,750
Aug 2, 20249.6710.029.669.699.693,547,137
Aug 1, 20249.739.949.689.729.723,653,347
Jul 31, 20249.089.829.089.759.755,102,854
Jul 30, 20249.009.369.009.259.252,456,000
Jul 29, 20249.559.559.259.299.292,656,150
Jul 26, 20249.209.519.149.449.443,427,004
Jul 25, 20249.489.489.159.189.183,175,107
Jul 24, 20249.759.759.239.279.275,050,051
Jul 23, 20249.859.859.589.589.584,392,130
Jul 22, 20249.8310.049.529.949.9412,230,019
Jul 19, 202410.6010.6710.5010.5610.566,503,825
Jul 18, 202410.7710.7710.4110.6510.655,532,914
Jul 17, 202410.9010.9410.5810.7710.774,373,498
Jul 16, 202410.9611.0210.8010.8810.885,414,334
Jul 15, 202411.1811.2410.9611.0211.025,191,592
Jul 12, 202411.2011.2411.0211.1111.113,901,200
Jul 11, 202410.8111.0510.7011.0311.033,729,727
Jul 10, 202410.7910.9710.4310.7310.735,597,950
Jul 9, 202410.8510.9810.3910.7410.7410,599,306
Jul 8, 202410.3710.3710.0510.0710.072,323,700
Jul 5, 202410.3010.3010.3010.3010.30-
Jul 4, 202410.5610.6310.2710.3010.302,102,222
Jul 3, 202410.9510.9910.4610.5210.522,977,500
Jul 2, 202411.1011.1110.8410.9410.942,966,800
Jul 1, 202410.5011.2310.4011.0611.065,621,680
Jun 28, 202410.4710.7110.3610.4910.492,328,244
Jun 27, 202410.8210.8410.4110.4510.451,898,106
Jun 26, 202410.5010.7210.4510.7010.702,103,712
Jun 25, 202410.3610.6510.3310.4910.492,122,732
Jun 24, 202410.7210.7510.3310.3510.353,077,900
Jun 21, 2024 0.285 Dividend
Jun 21, 202410.5410.7210.4310.5110.512,455,000
Jun 20, 202410.8611.0210.6710.7010.412,061,800
Jun 19, 202411.1811.1810.8410.8710.581,940,700
Jun 18, 202410.8011.1310.6411.1110.812,823,800
Jun 17, 202410.9611.0110.6110.7710.484,106,647
Jun 14, 202410.9611.0710.8310.9410.652,600,300
Jun 13, 202411.1611.2810.9411.0010.712,440,300
Jun 12, 202411.0211.3010.9711.1710.872,385,700
Jun 11, 202411.1411.1510.7710.9910.702,799,326
Jun 7, 202410.9211.3110.6811.1210.824,275,700
Jun 6, 202410.8010.9510.4310.6210.345,699,900
Jun 5, 202411.1511.2210.7510.7810.493,654,778
Jun 4, 202411.1711.2910.9111.1310.833,252,254
Jun 3, 202411.4311.5311.1211.3311.034,018,288
May 31, 202411.3011.6011.2711.4311.131,951,531
May 30, 202411.3511.4911.1711.3711.072,852,200
May 29, 202411.4811.6011.1011.2810.983,442,089
May 28, 202411.5011.7511.3211.4711.163,657,800
May 27, 202411.3011.4611.2211.3911.092,101,065
May 24, 202411.2511.5211.1811.3111.012,829,600
May 23, 202411.5411.5411.1511.2510.952,501,100
May 22, 202411.7211.8111.3511.5811.273,647,000