Shanghai - Delayed Quote CNY

Guangdong Skychem Technology Co., Ltd. (688603.SS)

64.33
-0.88
(-1.35%)
As of 1:00:36 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202565.3165.3364.0564.3364.33237,238
Jun 9, 202566.3067.5064.9265.2165.21740,181
Jun 6, 202566.2766.6064.8866.4666.46429,697
Jun 5, 202567.4067.4165.0066.4366.43669,763
Jun 4, 202563.9566.3663.9566.3066.30623,257
Jun 3, 202562.9564.6662.0864.4464.44682,631
May 30, 202561.0563.3961.0562.9562.95991,221
May 29, 202560.3162.9459.6261.7061.70994,157
May 28, 202563.6863.6860.0360.2060.20699,360
May 27, 202563.8865.1162.2762.6062.60692,311
May 26, 202565.6566.2462.6064.4164.41711,247
May 23, 202566.1767.5765.2466.0566.05588,977
May 22, 202567.3068.1765.6565.9965.991,147,513
May 21, 202567.6267.8666.0267.2967.29603,305
May 20, 202567.0169.1666.8067.9867.98678,187
May 19, 202566.6868.5466.2067.1767.17652,901
May 16, 202567.7868.9066.6466.9866.98695,178
May 15, 202568.0070.0067.0167.8567.85620,420
May 14, 202571.0071.0868.5068.8868.88962,679
May 13, 202573.0073.4371.0471.0471.04503,922
May 12, 202574.0774.2572.0072.0872.08802,718
May 9, 202574.9976.3372.3774.7874.781,277,546
May 8, 202574.0374.5772.5674.5774.57748,176
May 7, 202576.1176.4572.8073.4973.49882,237
May 6, 202573.2675.1872.5674.5074.50763,784
Apr 30, 202573.0074.1071.8173.0073.00727,670
Apr 29, 202574.0074.4472.0072.3372.33716,663
Apr 28, 202574.6074.6071.5074.1974.191,003,217
Apr 25, 202574.8374.8372.5674.1974.19516,062
Apr 24, 202574.6475.6073.8373.8873.88666,388
Apr 23, 202575.0975.0973.9074.6474.64522,619
Apr 22, 202574.5575.2173.9174.5374.53508,782
Apr 21, 202575.8875.8872.5174.6674.661,273,700
Apr 18, 202576.2476.2474.0074.6774.67980,783
Apr 17, 202572.0075.9971.0075.5075.501,475,168
Apr 16, 202571.0073.5069.6572.2572.251,620,144
Apr 15, 202568.0671.2865.8471.2871.281,298,038
Apr 14, 202565.6767.6965.5566.9766.97645,450
Apr 11, 202564.2066.7764.0065.5065.50671,508
Apr 10, 202566.4668.0063.3064.5164.51932,598
Apr 9, 202556.6063.3053.7063.3063.30964,634
Apr 8, 202556.7859.5954.2457.9357.931,077,731
Apr 7, 202566.0067.5656.7956.7956.791,562,993
Apr 3, 202570.5171.6069.1170.9970.99658,529
Apr 2, 202571.7072.3670.6971.2071.20372,358
Apr 1, 202568.5273.8067.4171.6671.661,343,261
Mar 31, 202567.5868.9066.6268.2168.21616,535
Mar 28, 202567.5069.0066.2768.2368.23644,330
Mar 27, 202569.6669.7368.0068.2068.20751,835
Mar 26, 202569.9171.2069.0869.6669.66272,702
Mar 25, 202570.9670.9668.2369.2069.20247,309
Mar 24, 202571.0071.7968.0069.4669.46669,055
Mar 21, 202572.6273.4870.5670.7770.77484,481
Mar 20, 202571.5072.8570.8172.6272.62486,118
Mar 19, 202572.0072.3370.9971.4071.40612,273
Mar 18, 202572.6274.5071.5572.6072.60943,266
Mar 17, 202573.6373.7569.0072.6172.611,189,599
Mar 14, 202569.1873.5566.1273.0073.001,918,331
Mar 13, 202570.3870.6066.7767.2067.201,174,634
Mar 12, 202571.7872.0669.7070.5570.55930,403
Mar 11, 202575.0075.1070.0071.6271.621,539,793
Mar 10, 202574.6077.9873.5275.0075.001,151,998
Mar 7, 202575.2675.5972.0074.7074.70859,009
Mar 6, 202577.2077.6975.0775.2575.25930,747
Mar 5, 202579.0179.0176.0077.0077.00641,728
Mar 4, 202576.0077.9875.0777.8077.80821,810
Mar 3, 202576.0076.2572.0075.3575.351,444,601
Feb 28, 202578.7779.1875.1075.3675.36920,964
Feb 27, 202581.9883.0978.8079.6779.671,412,179
Feb 26, 202581.7084.8281.3682.0082.002,226,665
Feb 25, 202581.9083.6780.5181.1281.121,237,458
Feb 24, 202582.9083.5080.6682.0082.00960,866
Feb 21, 202583.3884.1081.3782.9082.901,061,424
Feb 20, 202579.0283.4279.0083.0083.00869,581
Feb 19, 202578.5380.8078.5379.7479.74531,287
Feb 18, 202578.6780.4278.0179.5079.50534,814
Feb 17, 202577.0879.8876.9279.3879.38536,099
Feb 14, 202577.0278.3376.6777.6277.62463,914
Feb 13, 202577.9279.8977.3877.5877.58655,942
Feb 12, 202574.5479.7974.4478.6878.68933,820
Feb 11, 202577.0977.7074.1074.9174.91929,620
Feb 10, 202577.5378.5376.2477.7777.77661,464
Feb 7, 202578.4579.6676.1077.9077.90536,647
Feb 6, 202574.0179.4974.0177.2977.29606,460
Feb 5, 202574.0575.9572.6874.7074.70438,743
Jan 27, 202575.4275.4772.0072.5072.50537,043
Jan 24, 202574.9376.0072.8373.5173.51540,632
Jan 23, 202578.8879.3574.7974.8074.80669,417
Jan 22, 202579.0180.0077.4178.3878.38347,929
Jan 21, 202578.7980.2877.3479.6679.66535,213
Jan 20, 202575.9379.9975.9377.9677.96628,288
Jan 17, 202576.8077.9067.0077.0877.08548,561
Jan 16, 202579.3579.9676.4076.8076.80599,340
Jan 15, 202582.5082.6078.6079.0179.01622,942
Jan 14, 202580.6681.6078.2281.6081.60877,081
Jan 13, 202584.5084.9578.9580.2080.201,418,286
Jan 10, 202573.5383.9273.5381.6481.641,898,622
Jan 9, 202574.0077.3472.8973.1473.14913,633
Jan 8, 202569.2574.6769.2473.7673.76774,906
Jan 7, 202570.0071.7068.2371.7071.70732,456
Jan 6, 2025 1.45:1 Stock Splits
Jan 6, 202579.0079.9768.1070.0670.061,474,575
Jan 3, 202581.0382.4177.9378.6678.66672,919
Jan 2, 202580.6982.7478.1781.1781.17801,853
Dec 31, 202480.9081.6379.7280.3480.34502,737
Dec 30, 202482.7683.9980.3480.9080.90667,470
Dec 27, 202482.9084.0780.0282.7682.76741,168
Dec 26, 202486.2186.3281.6281.7281.721,071,741
Dec 25, 202486.2188.1084.1485.9085.90712,603
Dec 24, 202492.8493.1084.8387.0287.021,181,980
Dec 23, 202488.4194.8187.2691.0391.031,247,615
Dec 20, 202489.0690.1386.4888.4388.43964,223
Dec 19, 202486.8988.6284.6288.4188.41856,692
Dec 18, 202485.2488.5582.7787.1087.10959,526
Dec 17, 202486.2188.2883.1984.7684.76895,490
Dec 16, 202484.5287.9383.5586.5586.551,113,670
Dec 13, 202484.7484.7481.9383.4483.44474,430
Dec 12, 202484.4185.0182.4884.3484.34468,993
Dec 11, 202485.5287.6683.1083.4183.41830,473
Dec 10, 202488.1988.4884.2885.7285.72940,583
Dec 9, 202483.8785.9982.8184.8384.83520,918
Dec 6, 202483.8185.7282.1483.4583.45696,297
Dec 5, 202484.4085.8682.3383.8183.81627,078
Dec 4, 202482.6888.9782.0884.1584.151,165,886
Dec 3, 202486.2186.4682.0782.0882.08835,718
Dec 2, 202485.3986.3982.9486.3986.39917,187
Nov 29, 202480.6186.2177.9384.8684.861,348,597
Nov 28, 202481.3883.3779.3880.3280.321,130,138
Nov 27, 202483.4583.4578.3981.5181.511,223,281
Nov 26, 202487.0687.9283.1484.6584.65794,723
Nov 25, 202486.4089.3984.1487.9487.94779,106
Nov 22, 202488.8390.3285.5286.7486.741,150,246
Nov 21, 202487.5988.2584.8487.5287.521,077,633
Nov 20, 202482.7586.1280.8385.7085.701,311,598
Nov 19, 202478.1581.8177.4081.7781.771,957,150
Nov 18, 202487.1287.1275.8677.6177.612,380,978
Nov 15, 202496.8198.1987.5988.9088.901,672,934
Nov 14, 202496.39101.2394.4197.8697.861,272,225
Nov 13, 202491.6695.5291.0695.1795.17984,650
Nov 12, 202491.7091.7288.2891.6691.661,109,759
Nov 11, 202488.9791.3985.6691.3991.391,561,561
Nov 8, 202489.6795.7887.2488.4688.461,733,872
Nov 7, 202481.3890.8978.6388.0688.061,807,743
Nov 6, 202477.9383.1074.6981.2681.261,738,141
Nov 5, 202470.3475.7970.2674.6974.691,632,596
Nov 4, 202473.1073.1066.9070.0170.011,377,480
Nov 1, 202475.8777.3967.7370.9770.972,478,380
Oct 31, 202467.4078.5567.4075.1775.172,048,968
Oct 30, 202466.2168.6963.5468.3468.341,564,253
Oct 29, 202466.9166.9163.4565.2165.211,568,843
Oct 28, 202460.3665.4560.0065.3965.392,182,439
Oct 25, 202456.4160.4656.4159.1759.171,560,531
Oct 24, 202457.8357.8354.4956.7656.761,486,643
Oct 23, 202459.2360.3457.2957.9357.931,130,309
Oct 22, 202460.2161.2258.6259.7159.711,151,493
Oct 21, 202461.3861.3858.0160.1960.191,982,783
Oct 18, 202455.8261.2455.7060.2860.282,411,560
Oct 17, 202454.6656.9754.6655.6355.631,210,854
Oct 16, 202454.2255.3153.1254.7654.76755,164
Oct 15, 202454.8055.8653.1954.8854.88997,522
Oct 14, 202453.1055.8651.7254.8054.801,079,073
Oct 11, 202456.4156.5549.7153.3153.311,613,279
Oct 10, 202455.0957.8851.8356.4156.411,285,336
Oct 9, 202456.5559.6650.3454.4954.492,555,834
Oct 8, 202461.0361.0351.7458.2158.213,393,173
Sep 30, 202444.3751.7242.8350.8650.862,109,989
Sep 27, 202442.7644.1441.5943.6543.65946,881
Sep 26, 202442.0742.0740.7641.7941.79941,107
Sep 25, 202441.2344.1441.2341.4641.461,583,308
Sep 24, 202440.6141.7240.3941.3241.321,009,723
Sep 23, 202440.5240.9639.5240.3940.39541,228
Sep 20, 202440.0040.3439.0340.1940.19472,154
Sep 19, 202440.3440.4539.1140.1440.14595,868
Sep 18, 202439.5840.4038.8440.0640.061,145,564
Sep 13, 202440.4840.8939.4839.9339.93834,793
Sep 12, 202439.5340.3439.0339.9539.95943,856
Sep 11, 202437.3139.4837.3139.3839.381,399,770
Sep 10, 202437.2338.2836.8637.3137.31760,611
Sep 9, 202436.7537.4536.4236.8636.86484,219
Sep 6, 202438.2638.6236.8836.9536.95663,753
Sep 5, 202438.1739.2338.0638.4638.46523,113
Sep 4, 202437.3339.0237.3338.5438.54811,925
Sep 3, 202436.9738.4636.9738.0938.09833,160
Sep 2, 202437.7938.2836.8237.0337.03979,406
Aug 30, 202436.9138.1836.6837.8237.82743,088
Aug 29, 202437.0337.8535.5236.9836.981,070,129
Aug 28, 202435.6337.4335.5337.0137.01850,765
Aug 27, 202435.1036.0334.8635.8035.80595,108
Aug 26, 202437.2437.5935.1935.2935.291,326,425
Aug 23, 202435.7237.5535.4337.4337.431,092,452
Aug 22, 202435.6936.4135.5235.9435.94651,927
Aug 21, 202434.9235.9534.9235.6435.64456,505
Aug 20, 202435.2636.1334.9735.2935.29564,900
Aug 19, 202435.4635.8635.2435.4235.42494,359
Aug 16, 202435.3236.2135.2435.4635.46674,543
Aug 15, 202434.8336.1434.7435.5835.58680,987
Aug 14, 202435.9236.5435.0835.2835.281,065,096
Aug 13, 202436.3836.5735.3835.9035.901,107,709
Aug 12, 202436.0036.9035.5435.9435.94958,904
Aug 9, 202434.7437.9234.3436.1836.182,300,892
Aug 8, 202434.1435.4833.6634.5934.59732,830
Aug 7, 202434.9935.2134.2134.4534.451,177,046
Aug 6, 202434.4835.3034.0835.3035.301,035,208
Aug 5, 202433.5735.5733.5234.2634.261,515,292
Aug 2, 202434.4235.0334.0134.2034.201,023,796
Aug 1, 202433.1235.3733.1234.8234.822,001,300
Jul 31, 202431.0634.0430.7133.3233.322,290,738
Jul 30, 202432.5032.9631.9932.5732.57730,251
Jul 29, 202432.0932.9731.5732.4432.44645,547
Jul 26, 202431.5332.4131.4931.9931.99590,806
Jul 25, 202432.0032.3131.3331.5431.54781,900
Jul 24, 202432.4133.4531.7932.0032.001,210,499
Jul 23, 202435.1435.5932.4132.6132.611,623,071
Jul 22, 202435.0836.2134.7235.1435.141,666,003
Jul 19, 202432.7035.5032.4634.7434.742,115,203
Jul 18, 202432.5233.7930.9033.0933.091,656,230
Jul 17, 202434.1935.1532.8532.8532.851,372,780
Jul 16, 202433.8835.0633.3734.4734.471,344,676
Jul 15, 202434.1936.2133.8133.8633.861,469,284
Jul 12, 202434.0935.0133.6334.7434.741,283,981
Jul 11, 202433.3135.6233.2434.4134.412,359,287
Jul 10, 202432.1233.2431.7232.6932.691,980,512
Jul 9, 202430.3232.4029.7032.1032.101,391,790
Jul 8, 202431.1631.5330.1230.3430.341,102,483
Jul 5, 202431.2831.3930.0130.7030.701,323,340
Jul 4, 202432.2832.4131.2531.2831.281,204,297
Jul 3, 202432.7833.5031.1732.2532.251,504,306
Jul 2, 202434.1734.4832.6232.8432.841,638,312
Jul 1, 202436.1036.1033.3134.4134.412,363,192
Jun 28, 202434.9236.9034.2536.0136.012,026,906
Jun 27, 202435.8636.7634.9034.9234.922,216,321
Jun 26, 202434.8336.8033.8636.5636.562,179,036
Jun 25, 202435.8636.5434.3234.6234.622,235,076
Jun 24, 202437.5239.0335.3535.4835.483,220,222
Jun 21, 2024 0.34 Dividend
Jun 21, 202438.3938.6836.4637.0237.023,174,535
Jun 20, 202441.0343.7238.6338.7638.424,241,855
Jun 19, 202438.5440.3438.5440.2839.922,852,394
Jun 18, 202438.4139.8238.4138.9338.593,164,616
Jun 17, 202437.9338.8837.4138.1837.842,648,478
Jun 14, 202438.8639.3137.5338.3738.033,802,595
Jun 13, 202435.8643.0635.8639.4539.105,747,446
Jun 12, 202435.1736.7634.9435.8835.572,342,597
Jun 11, 202431.7935.7031.3235.2134.902,233,614

Related Tickers

688571.SS Hangzhou Toka Ink Co.,Ltd.
7.50
+0.54%
 
603826.SS Fujian Kuncai Material Technology Co., Ltd.
20.41
-1.07%
 
603360.SS Dalian BIO-CHEM Company Limited
20.11
-1.33%
 
601118.SS China Hainan Rubber Industry Group Co.,Ltd.
4.7300
0.00%
 
688545.SS HUBEI SINOPHORUS ELECTRONIC MAT
26.74
-1.22%
 
688106.SS Jinhong Gas Co.,Ltd.
18.57
+0.27%
 
603977.SS Jiangxi Guotai Group Co.,Ltd.
12.30
0.00%
 
688219.SS Orinko Advanced Plastics Co.,LTD
11.81
-4.06%
 
601678.SS Befar Group Co.,Ltd
4.2500
+0.24%
 
603227.SS Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd
8.60
-1.83%