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
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202544.5044.7942.3643.9043.901,032,321
Jun 13, 2025 0.3 Dividend
Jun 12, 202542.6943.9542.1543.9543.651,002,511
Jun 13, 2025 1.49:1 Stock Splits
Jun 11, 202542.2843.2841.8142.7742.47825,085
Jun 10, 202543.8343.8541.7442.0541.761,128,151
Jun 9, 202544.5045.3043.5743.7743.471,102,869
Jun 6, 202544.4844.7043.5444.6044.30640,248
Jun 5, 202545.2345.2443.6244.5844.28997,946
Jun 4, 202542.9244.5442.9244.5044.19928,652
Jun 3, 202542.2543.4041.6643.2542.951,017,119
May 30, 202540.9742.5440.9742.2541.961,476,918
May 29, 202540.4842.2440.0141.4141.131,481,293
May 28, 202542.7442.7440.2940.4040.131,042,045
May 27, 202542.8743.7041.7942.0141.731,031,542
May 26, 202544.0644.4642.0143.2342.931,059,757
May 23, 202544.4145.3543.7944.3344.03877,574
May 22, 202545.1745.7544.0644.2943.991,709,793
May 21, 202545.3845.5444.3145.1644.85898,923
May 20, 202544.9746.4244.8345.6245.311,010,498
May 19, 202544.7546.0044.4345.0844.77972,821
May 16, 202545.4946.2444.7244.9544.651,035,814
May 15, 202545.6446.9844.9745.5445.23924,425
May 14, 202547.6547.7045.9746.2345.911,434,390
May 13, 202548.9949.2847.6847.6847.35750,842
May 12, 202549.7149.8348.3248.3848.051,196,049
May 9, 202550.3351.2348.5750.1949.851,903,543
May 8, 202549.6850.0548.7050.0549.711,114,781
May 7, 202551.0851.3148.8649.3248.991,314,532
May 6, 202549.1750.4648.7050.0049.661,138,037
Apr 30, 202548.9949.7348.1948.9948.661,084,227
Apr 29, 202549.6649.9648.3248.5448.211,067,827
Apr 28, 202550.0750.0747.9949.7949.451,494,792
Apr 25, 202550.2250.2248.7049.7949.45768,931
Apr 24, 202550.0950.7449.5549.5849.25992,917
Apr 23, 202550.4050.4049.6050.0949.75778,701
Apr 22, 202550.0350.4849.6050.0249.68758,084
Apr 21, 202550.9350.9348.6650.1149.771,897,812
Apr 18, 202551.1751.1749.6650.1149.771,461,365
Apr 17, 202548.3251.0047.6550.6750.332,197,999
Apr 16, 202547.6549.3346.7448.4948.162,414,013
Apr 15, 202545.6847.8444.1947.8447.511,934,076
Apr 14, 202544.0745.4343.9944.9544.64961,719
Apr 11, 202543.0944.8142.9543.9643.661,000,546
Apr 10, 202544.6045.6442.4843.3043.001,389,570
Apr 9, 202537.9942.4836.0442.4842.191,437,303
Apr 8, 202538.1139.9936.4038.8838.611,605,818
Apr 7, 202544.3045.3438.1138.1137.852,328,858
Apr 3, 202547.3248.0546.3847.6447.32981,207
Apr 2, 202548.1248.5647.4447.7947.46554,813
Apr 1, 202545.9949.5345.2448.0947.772,001,458
Mar 31, 202545.3646.2444.7145.7845.47918,636
Mar 28, 202545.3046.3144.4845.7945.48960,051
Mar 27, 202546.7546.8045.6445.7745.461,120,233
Mar 26, 202546.9247.7946.3646.7546.43406,325
Mar 25, 202547.6247.6245.7946.4446.13368,489
Mar 24, 202547.6548.1845.6446.6246.30996,891
Mar 21, 202548.7449.3247.3647.5047.17721,875
Mar 20, 202547.9948.8947.5248.7448.41724,314
Mar 19, 202548.3248.5447.6447.9247.59912,286
Mar 18, 202548.7450.0048.0248.7248.391,405,466
Mar 17, 202549.4249.5046.3148.7348.401,772,501
Mar 14, 202546.4349.3644.3848.9948.662,858,312
Mar 13, 202547.2347.3844.8145.1044.791,750,204
Mar 12, 202548.1748.3646.7847.3547.031,386,300
Mar 11, 202550.3450.4046.9848.0747.742,294,290
Mar 10, 202550.0752.3449.3450.3449.991,716,476
Mar 7, 202550.5150.7348.3250.1349.791,279,923
Mar 6, 202551.8152.1450.3850.5050.161,386,812
Mar 5, 202553.0353.0351.0151.6851.33956,174
Mar 4, 202551.0152.3450.3852.2151.861,224,496
Mar 3, 202551.0151.1748.3250.5750.232,152,454
Feb 28, 202552.8753.1450.4050.5850.231,372,236
Feb 27, 202555.0255.7752.8953.4753.102,104,146
Feb 26, 202554.8356.9354.6055.0354.663,317,730
Feb 25, 202554.9756.1554.0354.4454.071,843,812
Feb 24, 202555.6456.0454.1355.0354.661,431,689
Feb 21, 202555.9656.4454.6155.6455.261,581,520
Feb 20, 202553.0355.9953.0255.7055.321,295,675
Feb 19, 202552.7054.2352.7053.5253.15791,616
Feb 18, 202552.8053.9752.3653.3652.99796,871
Feb 17, 202551.7353.6151.6253.2852.91798,786
Feb 14, 202551.6952.5751.4652.0951.74691,231
Feb 13, 202552.3053.6251.9352.0751.71977,352
Feb 12, 202550.0353.5549.9652.8152.441,391,391
Feb 11, 202551.7452.1549.7350.2849.931,385,133
Feb 10, 202552.0352.7051.1752.1951.84985,580
Feb 7, 202552.6553.4651.0752.2851.93799,603
Feb 6, 202549.6753.3549.6751.8751.52903,624
Feb 5, 202549.7050.9748.7850.1349.79653,726
Jan 27, 202550.6250.6548.3248.6648.33800,193
Jan 24, 202550.2951.0148.8849.3449.00805,540
Jan 23, 202552.9453.2650.1950.2049.86997,430
Jan 22, 202553.0353.6951.9552.6052.24518,413
Jan 21, 202552.8853.8851.9153.4653.10797,466
Jan 20, 202550.9653.6850.9652.3251.97936,148
Jan 17, 202551.5452.2844.9751.7351.38817,355
Jan 16, 202553.2653.6651.2851.5451.19893,015
Jan 15, 202555.3755.4452.7553.0352.66928,182
Jan 14, 202554.1354.7752.5054.7754.391,306,850
Jan 13, 202556.7157.0152.9953.8353.462,113,246
Jan 10, 202549.3556.3249.3554.7954.422,828,946
Jan 9, 202549.6651.9148.9249.0948.751,361,313
Jan 8, 202546.4850.1146.4749.5049.171,154,609
Jan 7, 202546.9848.1245.7948.1247.791,091,358
Jan 6, 2025 1.45:1 Stock Splits
Jan 6, 202553.0253.6745.7047.0246.702,197,115
Jan 3, 202554.3955.3152.3052.7952.431,002,648
Jan 2, 202554.1555.5352.4654.4854.111,194,760
Dec 31, 202454.2954.7853.5153.9253.55749,077
Dec 30, 202455.5456.3753.9254.2953.92994,529
Dec 27, 202455.6456.4253.7155.5455.161,104,339
Dec 26, 202457.8657.9454.7854.8454.471,596,893
Dec 25, 202457.8659.1356.4757.6557.261,061,777
Dec 24, 202462.3162.4956.9458.4058.001,761,149
Dec 23, 202459.3363.6358.5661.1060.681,858,945
Dec 20, 202459.7760.4958.0459.3558.941,436,691
Dec 19, 202458.3259.4856.7959.3458.931,276,470
Dec 18, 202457.2159.4355.5558.4658.061,429,692
Dec 17, 202457.8659.2555.8356.8856.501,334,279
Dec 16, 202456.7259.0156.0758.0957.691,659,367
Dec 13, 202456.8856.8854.9956.0055.62706,900
Dec 12, 202456.6557.0555.3656.6156.22698,799
Dec 11, 202457.3958.8355.7755.9855.601,237,404
Dec 10, 202459.1959.3856.5657.5357.141,401,468
Dec 9, 202456.2957.7155.5856.9356.54776,166
Dec 6, 202456.2557.5355.1356.0155.621,037,481
Dec 5, 202456.6457.6255.2656.2555.87934,345
Dec 4, 202455.4959.7155.0856.4856.091,737,169
Dec 3, 202457.8658.0355.0855.0854.711,245,219
Dec 2, 202457.3157.9855.6757.9857.591,366,608
Nov 29, 202454.1057.8652.3056.9556.572,009,409
Nov 28, 202454.6255.9553.2753.9053.541,683,904
Nov 27, 202456.0156.0152.6154.7054.331,822,688
Nov 26, 202458.4359.0155.8056.8156.421,184,136
Nov 25, 202457.9959.9956.4759.0258.621,160,867
Nov 22, 202459.6260.6257.3958.2157.821,713,865
Nov 21, 202458.7859.2356.9458.7458.341,605,672
Nov 20, 202455.5457.8054.2557.5157.121,954,280
Nov 19, 202452.4554.9151.9554.8854.502,916,152
Nov 18, 202458.4758.4750.9152.0951.733,547,657
Nov 15, 202464.9765.9058.7859.6659.252,492,671
Nov 14, 202464.6967.9463.3665.6865.231,895,614
Nov 13, 202461.5164.1161.1163.8763.441,467,127
Nov 12, 202461.5561.5659.2561.5161.091,653,540
Nov 11, 202459.7161.3457.4961.3460.922,326,725
Nov 8, 202460.1864.2858.5559.3758.972,583,468
Nov 7, 202454.6261.0052.7759.1058.692,693,536
Nov 6, 202452.3055.7750.1354.5454.172,589,829
Nov 5, 202447.2150.8647.1550.1349.792,432,567
Nov 4, 202449.0649.0644.9046.9846.662,052,445
Nov 1, 202450.9251.9445.4647.6347.303,692,785
Oct 31, 202445.2352.7245.2350.4550.113,052,961
Oct 30, 202444.4346.1042.6545.8745.562,330,736
Oct 29, 202444.9144.9142.5843.7643.462,337,575
Oct 28, 202440.5143.9340.2743.8943.593,251,833
Oct 25, 202437.8640.5837.8639.7139.442,325,190
Oct 24, 202438.8138.8136.5738.0937.832,215,097
Oct 23, 202439.7540.5038.4538.8838.611,684,159
Oct 22, 202440.4141.0939.3440.0739.801,715,723
Oct 21, 202441.1941.1938.9440.3940.122,954,345
Oct 18, 202437.4641.1037.3840.4540.183,593,223
Oct 17, 202436.6838.2336.6837.3437.081,804,171
Oct 16, 202436.3937.1235.6536.7536.501,125,193
Oct 15, 202436.7837.4935.7036.8336.581,486,306
Oct 14, 202435.6437.4934.7136.7836.531,607,818
Oct 11, 202437.8637.9533.3635.7835.532,403,785
Oct 10, 202436.9738.8434.7937.8637.601,915,150
Oct 9, 202437.9540.0433.7936.5736.323,808,191
Oct 8, 202440.9640.9634.7239.0738.805,055,826
Sep 30, 202429.7834.7128.7434.1333.903,143,883
Sep 27, 202428.7029.6227.9129.2929.091,410,852
Sep 26, 202428.2328.2327.3528.0527.861,402,249
Sep 25, 202427.6729.6227.6727.8227.632,359,128
Sep 24, 202427.2528.0027.1127.7327.551,504,486
Sep 23, 202427.2027.4926.5327.1026.92806,428
Sep 20, 202426.8527.0826.2026.9826.79703,509
Sep 19, 202427.0827.1526.2526.9426.75887,842
Sep 18, 202426.5627.1126.0726.8926.701,706,889
Sep 13, 202427.1727.4426.4926.8026.621,243,841
Sep 12, 202426.5327.0826.2026.8126.631,406,345
Sep 11, 202425.0426.5025.0426.4326.252,085,657
Sep 10, 202424.9825.6924.7425.0424.871,133,309
Sep 9, 202424.6725.1324.4424.7424.57721,485
Sep 6, 202425.6825.9224.7524.8024.63988,991
Sep 5, 202425.6226.3325.5425.8125.63779,437
Sep 4, 202425.0526.1925.0525.8625.691,209,767
Sep 3, 202424.8125.8124.8125.5625.391,241,408
Sep 2, 202425.3625.6924.7124.8524.681,459,313
Aug 30, 202424.7725.6224.6125.3825.211,107,200
Aug 29, 202424.8625.4023.8424.8224.651,594,491
Aug 28, 202423.9125.1223.8524.8424.671,267,639
Aug 27, 202423.5524.1823.3924.0323.86886,710
Aug 26, 202424.9925.2323.6123.6823.521,976,373
Aug 23, 202423.9725.2023.7825.1224.951,627,752
Aug 22, 202423.9524.4423.8424.1223.96971,370
Aug 21, 202423.4424.1323.4423.9223.76680,192
Aug 20, 202423.6724.2523.4723.6823.52841,700
Aug 19, 202423.8024.0723.6523.7723.61736,593
Aug 16, 202423.7024.3023.6523.8023.631,005,068
Aug 15, 202423.3824.2523.3223.8823.721,014,670
Aug 14, 202424.1124.5223.5423.6823.511,586,992
Aug 13, 202424.4224.5423.7424.0923.931,650,485
Aug 12, 202424.1624.7623.8524.1223.961,428,765
Aug 9, 202423.3125.4523.0524.2824.123,428,328
Aug 8, 202422.9123.8122.5923.2123.051,091,916
Aug 7, 202423.4823.6322.9623.1222.961,753,797
Aug 6, 202423.1423.6922.8723.6923.531,542,459
Aug 5, 202422.5323.8722.4922.9922.842,257,784
Aug 2, 202423.1023.5122.8222.9522.801,525,455
Aug 1, 202422.2323.7422.2323.3723.212,981,936
Jul 31, 202420.8422.8520.6122.3622.213,413,199
Jul 30, 202421.8122.1221.4721.8621.711,088,073
Jul 29, 202421.5422.1221.1821.7721.62961,864
Jul 26, 202421.1621.7521.1321.4721.32880,300
Jul 25, 202421.4821.6821.0321.1721.021,165,030
Jul 24, 202421.7522.4521.3421.4821.331,803,643
Jul 23, 202423.5823.8821.7521.8821.732,418,375
Jul 22, 202423.5524.3023.3023.5823.422,482,343
Jul 19, 202421.9423.8321.7823.3223.163,151,651
Jul 18, 202421.8222.6820.7422.2122.062,467,782
Jul 17, 202422.9523.5922.0522.0521.902,045,442
Jul 16, 202422.7423.5322.3923.1322.982,003,567
Jul 15, 202422.9524.3022.6922.7322.572,189,232
Jul 12, 202422.8823.5022.5723.3123.151,913,131
Jul 11, 202422.3623.9122.3123.1022.943,515,337
Jul 10, 202421.5622.3121.2921.9421.792,950,962
Jul 9, 202420.3521.7419.9421.5521.402,073,767
Jul 8, 202420.9121.1620.2220.3620.221,642,698
Jul 5, 202420.9921.0620.1420.6120.471,971,776
Jul 4, 202421.6621.7520.9720.9920.851,794,402
Jul 3, 202422.0022.4920.9221.6421.502,241,415
Jul 2, 202422.9323.1421.8922.0421.892,441,084
Jul 1, 202424.2324.2322.3623.1022.943,521,156
Jun 28, 202423.4324.7722.9924.1724.003,020,089
Jun 27, 202424.0724.6723.4223.4423.283,302,317
Jun 26, 202423.3724.7022.7324.5424.373,246,763
Jun 25, 202424.0724.5323.0423.2423.083,330,262
Jun 24, 202425.1826.1923.7323.8123.654,798,130
Jun 21, 2024 0.34 Dividend
Jun 21, 202425.7725.9624.4724.8524.684,730,056
Jun 20, 202427.5429.3525.9226.0125.506,320,363
Jun 19, 202425.8627.0725.8627.0326.504,250,067
Jun 18, 202425.7826.7325.7826.1325.614,715,277
Jun 17, 202425.4626.1025.1125.6225.123,946,231
Jun 14, 202426.0826.3825.1925.7525.245,665,866
Jun 13, 202424.0728.9024.0726.4825.958,563,694

Related Tickers