Shanghai - Delayed Quote CNY

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

43.90

+0.02

+(0.05%)

At close: June 13 at 3:00:05 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	44.50	44.79	42.36	43.90	43.90	1,032,321
Jun 13, 2025	0.3 Dividend
Jun 12, 2025	42.69	43.95	42.15	43.95	43.65	1,002,511
Jun 13, 2025	1.49:1 Stock Splits
Jun 11, 2025	42.28	43.28	41.81	42.77	42.47	825,085
Jun 10, 2025	43.83	43.85	41.74	42.05	41.76	1,128,151
Jun 9, 2025	44.50	45.30	43.57	43.77	43.47	1,102,869
Jun 6, 2025	44.48	44.70	43.54	44.60	44.30	640,248
Jun 5, 2025	45.23	45.24	43.62	44.58	44.28	997,946
Jun 4, 2025	42.92	44.54	42.92	44.50	44.19	928,652
Jun 3, 2025	42.25	43.40	41.66	43.25	42.95	1,017,119
May 30, 2025	40.97	42.54	40.97	42.25	41.96	1,476,918
May 29, 2025	40.48	42.24	40.01	41.41	41.13	1,481,293
May 28, 2025	42.74	42.74	40.29	40.40	40.13	1,042,045
May 27, 2025	42.87	43.70	41.79	42.01	41.73	1,031,542
May 26, 2025	44.06	44.46	42.01	43.23	42.93	1,059,757
May 23, 2025	44.41	45.35	43.79	44.33	44.03	877,574
May 22, 2025	45.17	45.75	44.06	44.29	43.99	1,709,793
May 21, 2025	45.38	45.54	44.31	45.16	44.85	898,923
May 20, 2025	44.97	46.42	44.83	45.62	45.31	1,010,498
May 19, 2025	44.75	46.00	44.43	45.08	44.77	972,821
May 16, 2025	45.49	46.24	44.72	44.95	44.65	1,035,814
May 15, 2025	45.64	46.98	44.97	45.54	45.23	924,425
May 14, 2025	47.65	47.70	45.97	46.23	45.91	1,434,390
May 13, 2025	48.99	49.28	47.68	47.68	47.35	750,842
May 12, 2025	49.71	49.83	48.32	48.38	48.05	1,196,049
May 9, 2025	50.33	51.23	48.57	50.19	49.85	1,903,543
May 8, 2025	49.68	50.05	48.70	50.05	49.71	1,114,781
May 7, 2025	51.08	51.31	48.86	49.32	48.99	1,314,532
May 6, 2025	49.17	50.46	48.70	50.00	49.66	1,138,037
Apr 30, 2025	48.99	49.73	48.19	48.99	48.66	1,084,227
Apr 29, 2025	49.66	49.96	48.32	48.54	48.21	1,067,827
Apr 28, 2025	50.07	50.07	47.99	49.79	49.45	1,494,792
Apr 25, 2025	50.22	50.22	48.70	49.79	49.45	768,931
Apr 24, 2025	50.09	50.74	49.55	49.58	49.25	992,917
Apr 23, 2025	50.40	50.40	49.60	50.09	49.75	778,701
Apr 22, 2025	50.03	50.48	49.60	50.02	49.68	758,084
Apr 21, 2025	50.93	50.93	48.66	50.11	49.77	1,897,812
Apr 18, 2025	51.17	51.17	49.66	50.11	49.77	1,461,365
Apr 17, 2025	48.32	51.00	47.65	50.67	50.33	2,197,999
Apr 16, 2025	47.65	49.33	46.74	48.49	48.16	2,414,013
Apr 15, 2025	45.68	47.84	44.19	47.84	47.51	1,934,076
Apr 14, 2025	44.07	45.43	43.99	44.95	44.64	961,719
Apr 11, 2025	43.09	44.81	42.95	43.96	43.66	1,000,546
Apr 10, 2025	44.60	45.64	42.48	43.30	43.00	1,389,570
Apr 9, 2025	37.99	42.48	36.04	42.48	42.19	1,437,303
Apr 8, 2025	38.11	39.99	36.40	38.88	38.61	1,605,818
Apr 7, 2025	44.30	45.34	38.11	38.11	37.85	2,328,858
Apr 3, 2025	47.32	48.05	46.38	47.64	47.32	981,207
Apr 2, 2025	48.12	48.56	47.44	47.79	47.46	554,813
Apr 1, 2025	45.99	49.53	45.24	48.09	47.77	2,001,458
Mar 31, 2025	45.36	46.24	44.71	45.78	45.47	918,636
Mar 28, 2025	45.30	46.31	44.48	45.79	45.48	960,051
Mar 27, 2025	46.75	46.80	45.64	45.77	45.46	1,120,233
Mar 26, 2025	46.92	47.79	46.36	46.75	46.43	406,325
Mar 25, 2025	47.62	47.62	45.79	46.44	46.13	368,489
Mar 24, 2025	47.65	48.18	45.64	46.62	46.30	996,891
Mar 21, 2025	48.74	49.32	47.36	47.50	47.17	721,875
Mar 20, 2025	47.99	48.89	47.52	48.74	48.41	724,314
Mar 19, 2025	48.32	48.54	47.64	47.92	47.59	912,286
Mar 18, 2025	48.74	50.00	48.02	48.72	48.39	1,405,466
Mar 17, 2025	49.42	49.50	46.31	48.73	48.40	1,772,501
Mar 14, 2025	46.43	49.36	44.38	48.99	48.66	2,858,312
Mar 13, 2025	47.23	47.38	44.81	45.10	44.79	1,750,204
Mar 12, 2025	48.17	48.36	46.78	47.35	47.03	1,386,300
Mar 11, 2025	50.34	50.40	46.98	48.07	47.74	2,294,290
Mar 10, 2025	50.07	52.34	49.34	50.34	49.99	1,716,476
Mar 7, 2025	50.51	50.73	48.32	50.13	49.79	1,279,923
Mar 6, 2025	51.81	52.14	50.38	50.50	50.16	1,386,812
Mar 5, 2025	53.03	53.03	51.01	51.68	51.33	956,174
Mar 4, 2025	51.01	52.34	50.38	52.21	51.86	1,224,496
Mar 3, 2025	51.01	51.17	48.32	50.57	50.23	2,152,454
Feb 28, 2025	52.87	53.14	50.40	50.58	50.23	1,372,236
Feb 27, 2025	55.02	55.77	52.89	53.47	53.10	2,104,146
Feb 26, 2025	54.83	56.93	54.60	55.03	54.66	3,317,730
Feb 25, 2025	54.97	56.15	54.03	54.44	54.07	1,843,812
Feb 24, 2025	55.64	56.04	54.13	55.03	54.66	1,431,689
Feb 21, 2025	55.96	56.44	54.61	55.64	55.26	1,581,520
Feb 20, 2025	53.03	55.99	53.02	55.70	55.32	1,295,675
Feb 19, 2025	52.70	54.23	52.70	53.52	53.15	791,616
Feb 18, 2025	52.80	53.97	52.36	53.36	52.99	796,871
Feb 17, 2025	51.73	53.61	51.62	53.28	52.91	798,786
Feb 14, 2025	51.69	52.57	51.46	52.09	51.74	691,231
Feb 13, 2025	52.30	53.62	51.93	52.07	51.71	977,352
Feb 12, 2025	50.03	53.55	49.96	52.81	52.44	1,391,391
Feb 11, 2025	51.74	52.15	49.73	50.28	49.93	1,385,133
Feb 10, 2025	52.03	52.70	51.17	52.19	51.84	985,580
Feb 7, 2025	52.65	53.46	51.07	52.28	51.93	799,603
Feb 6, 2025	49.67	53.35	49.67	51.87	51.52	903,624
Feb 5, 2025	49.70	50.97	48.78	50.13	49.79	653,726
Jan 27, 2025	50.62	50.65	48.32	48.66	48.33	800,193
Jan 24, 2025	50.29	51.01	48.88	49.34	49.00	805,540
Jan 23, 2025	52.94	53.26	50.19	50.20	49.86	997,430
Jan 22, 2025	53.03	53.69	51.95	52.60	52.24	518,413
Jan 21, 2025	52.88	53.88	51.91	53.46	53.10	797,466
Jan 20, 2025	50.96	53.68	50.96	52.32	51.97	936,148
Jan 17, 2025	51.54	52.28	44.97	51.73	51.38	817,355
Jan 16, 2025	53.26	53.66	51.28	51.54	51.19	893,015
Jan 15, 2025	55.37	55.44	52.75	53.03	52.66	928,182
Jan 14, 2025	54.13	54.77	52.50	54.77	54.39	1,306,850
Jan 13, 2025	56.71	57.01	52.99	53.83	53.46	2,113,246
Jan 10, 2025	49.35	56.32	49.35	54.79	54.42	2,828,946
Jan 9, 2025	49.66	51.91	48.92	49.09	48.75	1,361,313
Jan 8, 2025	46.48	50.11	46.47	49.50	49.17	1,154,609
Jan 7, 2025	46.98	48.12	45.79	48.12	47.79	1,091,358
Jan 6, 2025	1.45:1 Stock Splits
Jan 6, 2025	53.02	53.67	45.70	47.02	46.70	2,197,115
Jan 3, 2025	54.39	55.31	52.30	52.79	52.43	1,002,648
Jan 2, 2025	54.15	55.53	52.46	54.48	54.11	1,194,760
Dec 31, 2024	54.29	54.78	53.51	53.92	53.55	749,077
Dec 30, 2024	55.54	56.37	53.92	54.29	53.92	994,529
Dec 27, 2024	55.64	56.42	53.71	55.54	55.16	1,104,339
Dec 26, 2024	57.86	57.94	54.78	54.84	54.47	1,596,893
Dec 25, 2024	57.86	59.13	56.47	57.65	57.26	1,061,777
Dec 24, 2024	62.31	62.49	56.94	58.40	58.00	1,761,149
Dec 23, 2024	59.33	63.63	58.56	61.10	60.68	1,858,945
Dec 20, 2024	59.77	60.49	58.04	59.35	58.94	1,436,691
Dec 19, 2024	58.32	59.48	56.79	59.34	58.93	1,276,470
Dec 18, 2024	57.21	59.43	55.55	58.46	58.06	1,429,692
Dec 17, 2024	57.86	59.25	55.83	56.88	56.50	1,334,279
Dec 16, 2024	56.72	59.01	56.07	58.09	57.69	1,659,367
Dec 13, 2024	56.88	56.88	54.99	56.00	55.62	706,900
Dec 12, 2024	56.65	57.05	55.36	56.61	56.22	698,799
Dec 11, 2024	57.39	58.83	55.77	55.98	55.60	1,237,404
Dec 10, 2024	59.19	59.38	56.56	57.53	57.14	1,401,468
Dec 9, 2024	56.29	57.71	55.58	56.93	56.54	776,166
Dec 6, 2024	56.25	57.53	55.13	56.01	55.62	1,037,481
Dec 5, 2024	56.64	57.62	55.26	56.25	55.87	934,345
Dec 4, 2024	55.49	59.71	55.08	56.48	56.09	1,737,169
Dec 3, 2024	57.86	58.03	55.08	55.08	54.71	1,245,219
Dec 2, 2024	57.31	57.98	55.67	57.98	57.59	1,366,608
Nov 29, 2024	54.10	57.86	52.30	56.95	56.57	2,009,409
Nov 28, 2024	54.62	55.95	53.27	53.90	53.54	1,683,904
Nov 27, 2024	56.01	56.01	52.61	54.70	54.33	1,822,688
Nov 26, 2024	58.43	59.01	55.80	56.81	56.42	1,184,136
Nov 25, 2024	57.99	59.99	56.47	59.02	58.62	1,160,867
Nov 22, 2024	59.62	60.62	57.39	58.21	57.82	1,713,865
Nov 21, 2024	58.78	59.23	56.94	58.74	58.34	1,605,672
Nov 20, 2024	55.54	57.80	54.25	57.51	57.12	1,954,280
Nov 19, 2024	52.45	54.91	51.95	54.88	54.50	2,916,152
Nov 18, 2024	58.47	58.47	50.91	52.09	51.73	3,547,657
Nov 15, 2024	64.97	65.90	58.78	59.66	59.25	2,492,671
Nov 14, 2024	64.69	67.94	63.36	65.68	65.23	1,895,614
Nov 13, 2024	61.51	64.11	61.11	63.87	63.44	1,467,127
Nov 12, 2024	61.55	61.56	59.25	61.51	61.09	1,653,540
Nov 11, 2024	59.71	61.34	57.49	61.34	60.92	2,326,725
Nov 8, 2024	60.18	64.28	58.55	59.37	58.97	2,583,468
Nov 7, 2024	54.62	61.00	52.77	59.10	58.69	2,693,536
Nov 6, 2024	52.30	55.77	50.13	54.54	54.17	2,589,829
Nov 5, 2024	47.21	50.86	47.15	50.13	49.79	2,432,567
Nov 4, 2024	49.06	49.06	44.90	46.98	46.66	2,052,445
Nov 1, 2024	50.92	51.94	45.46	47.63	47.30	3,692,785
Oct 31, 2024	45.23	52.72	45.23	50.45	50.11	3,052,961
Oct 30, 2024	44.43	46.10	42.65	45.87	45.56	2,330,736
Oct 29, 2024	44.91	44.91	42.58	43.76	43.46	2,337,575
Oct 28, 2024	40.51	43.93	40.27	43.89	43.59	3,251,833
Oct 25, 2024	37.86	40.58	37.86	39.71	39.44	2,325,190
Oct 24, 2024	38.81	38.81	36.57	38.09	37.83	2,215,097
Oct 23, 2024	39.75	40.50	38.45	38.88	38.61	1,684,159
Oct 22, 2024	40.41	41.09	39.34	40.07	39.80	1,715,723
Oct 21, 2024	41.19	41.19	38.94	40.39	40.12	2,954,345
Oct 18, 2024	37.46	41.10	37.38	40.45	40.18	3,593,223
Oct 17, 2024	36.68	38.23	36.68	37.34	37.08	1,804,171
Oct 16, 2024	36.39	37.12	35.65	36.75	36.50	1,125,193
Oct 15, 2024	36.78	37.49	35.70	36.83	36.58	1,486,306
Oct 14, 2024	35.64	37.49	34.71	36.78	36.53	1,607,818
Oct 11, 2024	37.86	37.95	33.36	35.78	35.53	2,403,785
Oct 10, 2024	36.97	38.84	34.79	37.86	37.60	1,915,150
Oct 9, 2024	37.95	40.04	33.79	36.57	36.32	3,808,191
Oct 8, 2024	40.96	40.96	34.72	39.07	38.80	5,055,826
Sep 30, 2024	29.78	34.71	28.74	34.13	33.90	3,143,883
Sep 27, 2024	28.70	29.62	27.91	29.29	29.09	1,410,852
Sep 26, 2024	28.23	28.23	27.35	28.05	27.86	1,402,249
Sep 25, 2024	27.67	29.62	27.67	27.82	27.63	2,359,128
Sep 24, 2024	27.25	28.00	27.11	27.73	27.55	1,504,486
Sep 23, 2024	27.20	27.49	26.53	27.10	26.92	806,428
Sep 20, 2024	26.85	27.08	26.20	26.98	26.79	703,509
Sep 19, 2024	27.08	27.15	26.25	26.94	26.75	887,842
Sep 18, 2024	26.56	27.11	26.07	26.89	26.70	1,706,889
Sep 13, 2024	27.17	27.44	26.49	26.80	26.62	1,243,841
Sep 12, 2024	26.53	27.08	26.20	26.81	26.63	1,406,345
Sep 11, 2024	25.04	26.50	25.04	26.43	26.25	2,085,657
Sep 10, 2024	24.98	25.69	24.74	25.04	24.87	1,133,309
Sep 9, 2024	24.67	25.13	24.44	24.74	24.57	721,485
Sep 6, 2024	25.68	25.92	24.75	24.80	24.63	988,991
Sep 5, 2024	25.62	26.33	25.54	25.81	25.63	779,437
Sep 4, 2024	25.05	26.19	25.05	25.86	25.69	1,209,767
Sep 3, 2024	24.81	25.81	24.81	25.56	25.39	1,241,408
Sep 2, 2024	25.36	25.69	24.71	24.85	24.68	1,459,313
Aug 30, 2024	24.77	25.62	24.61	25.38	25.21	1,107,200
Aug 29, 2024	24.86	25.40	23.84	24.82	24.65	1,594,491
Aug 28, 2024	23.91	25.12	23.85	24.84	24.67	1,267,639
Aug 27, 2024	23.55	24.18	23.39	24.03	23.86	886,710
Aug 26, 2024	24.99	25.23	23.61	23.68	23.52	1,976,373
Aug 23, 2024	23.97	25.20	23.78	25.12	24.95	1,627,752
Aug 22, 2024	23.95	24.44	23.84	24.12	23.96	971,370
Aug 21, 2024	23.44	24.13	23.44	23.92	23.76	680,192
Aug 20, 2024	23.67	24.25	23.47	23.68	23.52	841,700
Aug 19, 2024	23.80	24.07	23.65	23.77	23.61	736,593
Aug 16, 2024	23.70	24.30	23.65	23.80	23.63	1,005,068
Aug 15, 2024	23.38	24.25	23.32	23.88	23.72	1,014,670
Aug 14, 2024	24.11	24.52	23.54	23.68	23.51	1,586,992
Aug 13, 2024	24.42	24.54	23.74	24.09	23.93	1,650,485
Aug 12, 2024	24.16	24.76	23.85	24.12	23.96	1,428,765
Aug 9, 2024	23.31	25.45	23.05	24.28	24.12	3,428,328
Aug 8, 2024	22.91	23.81	22.59	23.21	23.05	1,091,916
Aug 7, 2024	23.48	23.63	22.96	23.12	22.96	1,753,797
Aug 6, 2024	23.14	23.69	22.87	23.69	23.53	1,542,459
Aug 5, 2024	22.53	23.87	22.49	22.99	22.84	2,257,784
Aug 2, 2024	23.10	23.51	22.82	22.95	22.80	1,525,455
Aug 1, 2024	22.23	23.74	22.23	23.37	23.21	2,981,936
Jul 31, 2024	20.84	22.85	20.61	22.36	22.21	3,413,199
Jul 30, 2024	21.81	22.12	21.47	21.86	21.71	1,088,073
Jul 29, 2024	21.54	22.12	21.18	21.77	21.62	961,864
Jul 26, 2024	21.16	21.75	21.13	21.47	21.32	880,300
Jul 25, 2024	21.48	21.68	21.03	21.17	21.02	1,165,030
Jul 24, 2024	21.75	22.45	21.34	21.48	21.33	1,803,643
Jul 23, 2024	23.58	23.88	21.75	21.88	21.73	2,418,375
Jul 22, 2024	23.55	24.30	23.30	23.58	23.42	2,482,343
Jul 19, 2024	21.94	23.83	21.78	23.32	23.16	3,151,651
Jul 18, 2024	21.82	22.68	20.74	22.21	22.06	2,467,782
Jul 17, 2024	22.95	23.59	22.05	22.05	21.90	2,045,442
Jul 16, 2024	22.74	23.53	22.39	23.13	22.98	2,003,567
Jul 15, 2024	22.95	24.30	22.69	22.73	22.57	2,189,232
Jul 12, 2024	22.88	23.50	22.57	23.31	23.15	1,913,131
Jul 11, 2024	22.36	23.91	22.31	23.10	22.94	3,515,337
Jul 10, 2024	21.56	22.31	21.29	21.94	21.79	2,950,962
Jul 9, 2024	20.35	21.74	19.94	21.55	21.40	2,073,767
Jul 8, 2024	20.91	21.16	20.22	20.36	20.22	1,642,698
Jul 5, 2024	20.99	21.06	20.14	20.61	20.47	1,971,776
Jul 4, 2024	21.66	21.75	20.97	20.99	20.85	1,794,402
Jul 3, 2024	22.00	22.49	20.92	21.64	21.50	2,241,415
Jul 2, 2024	22.93	23.14	21.89	22.04	21.89	2,441,084
Jul 1, 2024	24.23	24.23	22.36	23.10	22.94	3,521,156
Jun 28, 2024	23.43	24.77	22.99	24.17	24.00	3,020,089
Jun 27, 2024	24.07	24.67	23.42	23.44	23.28	3,302,317
Jun 26, 2024	23.37	24.70	22.73	24.54	24.37	3,246,763
Jun 25, 2024	24.07	24.53	23.04	23.24	23.08	3,330,262
Jun 24, 2024	25.18	26.19	23.73	23.81	23.65	4,798,130
Jun 21, 2024	0.34 Dividend
Jun 21, 2024	25.77	25.96	24.47	24.85	24.68	4,730,056
Jun 20, 2024	27.54	29.35	25.92	26.01	25.50	6,320,363
Jun 19, 2024	25.86	27.07	25.86	27.03	26.50	4,250,067
Jun 18, 2024	25.78	26.73	25.78	26.13	25.61	4,715,277
Jun 17, 2024	25.46	26.10	25.11	25.62	25.12	3,946,231
Jun 14, 2024	26.08	26.38	25.19	25.75	25.24	5,665,866
Jun 13, 2024	24.07	28.90	24.07	26.48	25.95	8,563,694

688571.SS Hangzhou Toka Ink Co.,Ltd.

7.22

-1.37%

603826.SS Fujian Kuncai Material Technology Co., Ltd.

19.42

-3.09%

603360.SS Dalian BIO-CHEM Company Limited

20.40

-1.83%

688545.SS HUBEI SINOPHORUS ELECTRONIC MAT

26.15

-1.51%

603977.SS Jiangxi Guotai Group Co.,Ltd.

11.76

+0.60%

603181.SS Zhejiang Huangma Technology Co.,Ltd

11.95

-2.45%

688219.SS Orinko Advanced Plastics Co.,LTD

12.30

-2.07%

603980.SS Zhejiang Jihua Group Co., Ltd.

5.14

-2.65%

688106.SS Jinhong Gas Co.,Ltd.

17.44

-2.52%

601678.SS Befar Group Co.,Ltd

4.1600

-0.24%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers