Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Shimao Group Holdings Ltd (QHI.DU)

0.0905
+0.0050
+(5.85%)
As of 9:30:52 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.09100.09100.09050.09050.0905-
May 6, 20250.08900.08900.08550.08550.0855-
May 5, 20250.08900.08900.08800.08850.0885-
May 2, 20250.08900.08900.08700.08850.0885-
Apr 30, 20250.08750.08750.08450.08550.0855-
Apr 29, 20250.08700.08750.08500.08550.0855-
Apr 28, 20250.08850.08850.08650.08650.0865-
Apr 25, 20250.09200.09200.08900.08950.0895-
Apr 24, 20250.09100.09100.08900.09050.0905-
Apr 23, 20250.08950.08950.08800.08850.0885-
Apr 22, 20250.09050.09050.08700.08800.0880-
Apr 17, 20250.08850.08850.08450.08500.0850-
Apr 16, 20250.08100.08300.08000.08000.0800-
Apr 15, 20250.07950.08100.07900.07900.0790-
Apr 14, 20250.08400.08400.08200.08200.0820-
Apr 11, 20250.08600.08600.08250.08450.0845-
Apr 10, 20250.09150.09150.08150.08150.0815-
Apr 9, 20250.08200.08850.08200.08850.0885-
Apr 8, 20250.07550.07800.07450.07450.0745-
Apr 7, 20250.07550.07750.07550.07750.0775-
Apr 4, 20250.09000.09000.08900.08900.0890-
Apr 3, 20250.09500.09500.08900.08950.0895-
Apr 2, 20250.09650.09650.09500.09550.0955-
Apr 1, 20250.09650.09750.09450.09500.0950-
Mar 31, 20250.09750.09950.09750.09800.0980-
Mar 28, 20250.10400.10400.10100.10100.1010-
Mar 27, 20250.10500.10500.10300.10300.1030-
Mar 26, 20250.10700.10700.10500.10500.1050-
Mar 25, 20250.10800.10800.10600.10600.1060-
Mar 24, 20250.10700.10700.10600.10600.1060-
Mar 21, 20250.11100.11100.10900.10900.1090-
Mar 20, 20250.11400.11400.11200.11200.1120-
Mar 19, 20250.11500.11500.11500.11500.1150-
Mar 18, 20250.11700.11700.11500.11600.1160-
Mar 17, 20250.12100.12100.11800.12000.1200-
Mar 14, 20250.12100.12100.11800.11900.1190-
Mar 13, 20250.11500.11500.11300.11300.1130-
Mar 12, 20250.11100.11200.11100.11200.1120-
Mar 11, 20250.11700.11700.11100.11100.1110-
Mar 10, 20250.12400.12400.12100.12100.1210-
Mar 7, 20250.12400.12400.11700.11800.1180-
Mar 6, 20250.14800.14800.14600.14600.1460-
Mar 5, 20250.14300.14300.14000.14000.1400-
Mar 4, 20250.14100.14100.13600.13600.1360-
Mar 3, 20250.14400.14400.14000.14000.1400-
Feb 28, 20250.14900.14900.14800.14800.1480-
Feb 27, 20250.14800.15200.14800.15200.1520-
Feb 26, 20250.13900.13900.12600.12600.1260-
Feb 25, 20250.10600.10600.10300.10300.1030-
Feb 24, 20250.11100.11100.10700.10700.1070-
Feb 21, 20250.10400.10500.10300.10300.1030-
Feb 20, 20250.10700.10700.10200.10200.1020-
Feb 19, 20250.10900.10900.10700.10700.1070-
Feb 18, 20250.10900.11000.10800.10800.1080-
Feb 17, 20250.11300.11300.11200.11200.1120-
Feb 14, 20250.11300.11400.11200.11200.1120-
Feb 13, 20250.11100.11100.10700.10800.1080-
Feb 12, 20250.11600.12000.11600.11900.1190-
Feb 11, 20250.10500.10500.10300.10400.1040-
Feb 10, 20250.11000.11000.10900.10900.1090-
Feb 7, 20250.10800.10800.10600.10600.1060-
Feb 6, 20250.10100.10100.09850.09850.0985-
Feb 5, 20250.10100.10100.09750.09800.0980-
Feb 4, 20250.10500.10500.10400.10500.1050-
Feb 3, 20250.09700.09700.09550.09600.0960-
Jan 31, 20250.10200.10200.10200.10200.1020-
Jan 30, 20250.10200.10200.10200.10200.1020-
Jan 29, 20250.10200.10200.10200.10200.1020-
Jan 28, 20250.09700.10100.09700.10100.1010-
Jan 27, 20250.09750.09900.09750.09900.0990-
Jan 24, 20250.09850.09850.09550.09550.0955-
Jan 23, 20250.10000.10100.09950.10100.1010-
Jan 22, 20250.10400.10400.10200.10200.1020-
Jan 21, 20250.11300.11300.11100.11100.1110-
Jan 20, 20250.11100.11100.10900.10900.1090-
Jan 17, 20250.10700.10700.10500.10600.1060-
Jan 16, 20250.10800.10800.10500.10500.1050-
Jan 15, 20250.10400.10400.10200.10400.1040-
Jan 14, 20250.10900.10900.10800.10800.1080-
Jan 13, 20250.09950.10100.09950.10100.1010-
Jan 10, 20250.10100.10100.09900.09900.0990-
Jan 9, 20250.11400.11400.11300.11300.1130-
Jan 8, 20250.10900.10900.10700.10700.1070-
Jan 7, 20250.11300.11300.11100.11200.1120-
Jan 6, 20250.11300.11300.11100.11200.1120-
Jan 3, 20250.12300.12300.12000.12100.1210-
Jan 2, 20250.12300.12300.12200.12200.1220-
Dec 30, 20240.12400.12400.12200.12200.1220-
Dec 27, 20240.12800.12800.12500.12500.1250-
Dec 23, 20240.13200.13200.12900.13000.1300-
Dec 20, 20240.13100.13500.13100.13500.1350-
Dec 19, 20240.13500.13500.13100.13200.1320-
Dec 18, 20240.13400.13400.12500.12500.1250-
Dec 17, 20240.13600.13600.13500.13600.1360-
Dec 16, 20240.13500.13500.13400.13400.1340-
Dec 13, 20240.14100.14100.13800.13800.1380-
Dec 12, 20240.15500.15500.15100.15100.1510-
Dec 11, 20240.15500.15500.15200.15200.1520-
Dec 10, 20240.14900.14900.14600.14700.1470-
Dec 9, 20240.13900.15800.13900.15800.1580-
Dec 6, 20240.14100.14100.13900.13900.1390-
Dec 5, 20240.13800.13800.13500.13500.1350-
Dec 4, 20240.13900.13900.13700.13700.1370-
Dec 3, 20240.14000.14000.13900.13900.1390-
Dec 2, 20240.14100.14100.14000.14000.1400-
Nov 29, 20240.12900.12900.12800.12800.1280-
Nov 28, 20240.12300.12300.12100.12100.1210-
Nov 27, 20240.12500.12500.12300.12300.1230-
Nov 26, 20240.12300.12300.12100.12200.1220-
Nov 25, 20240.12300.12300.12200.12200.1220-
Nov 22, 20240.12300.12400.12300.12400.1240-
Nov 21, 20240.13000.13100.12800.13100.1310-
Nov 20, 20240.13900.13900.13800.13800.1380-
Nov 19, 20240.14200.14200.13900.13900.1390-
Nov 18, 20240.14100.14100.14000.14000.1400-
Nov 15, 20240.14300.14300.14100.14100.1410-
Nov 14, 20240.14100.14200.14100.14100.1410-
Nov 13, 20240.15100.15300.15100.15300.1530-
Nov 12, 20240.15500.15500.15200.15200.1520-
Nov 11, 20240.16600.16600.16200.16300.1630-
Nov 8, 20240.17800.17900.17600.17900.1790-
Nov 7, 20240.19100.19100.18300.18300.1830-
Nov 6, 20240.14100.14300.14100.14300.1430-
Nov 5, 20240.13900.14200.13900.14200.1420-
Nov 4, 20240.13600.13600.13300.13300.1330-
Nov 1, 20240.14200.14300.14200.14300.1430-
Oct 31, 20240.14500.14500.14000.14000.1400-
Oct 30, 20240.14600.14600.14500.14500.1450-
Oct 29, 20240.14200.14400.14200.14300.1430-
Oct 28, 20240.14500.14600.14500.14600.1460-
Oct 25, 20240.13500.13500.13100.13100.1310-
Oct 24, 20240.13800.13800.13500.13500.1350-
Oct 23, 20240.13900.13900.13300.13400.1340-
Oct 22, 20240.15800.15800.15700.15800.1580-
Oct 21, 20240.15800.15800.15600.15600.1560-
Oct 18, 20240.16500.16800.16500.16600.1660-
Oct 17, 20240.16300.16300.15600.15800.1580-
Oct 16, 20240.18100.19700.18100.19700.1970-
Oct 15, 20240.16600.16700.16300.16700.1670-
Oct 14, 20240.18800.18800.18300.18500.1850-
Oct 11, 20240.18700.19700.18700.19700.1970-
Oct 10, 20240.19800.19800.18700.18700.1870-
Oct 9, 20240.19700.19700.18900.19200.1920-
Oct 8, 20240.21800.21800.18400.18500.1850-
Oct 7, 20240.25400.28000.25400.27800.2780-
Oct 4, 20240.24200.24600.24200.24600.2460-
Oct 3, 20240.26800.26800.22600.22600.2260-
Oct 2, 20240.23400.31400.23400.31200.3120-
Oct 1, 20240.11900.11900.11900.11900.1190-
Sep 30, 20240.12200.12200.11900.11900.1190-
Sep 27, 20240.09450.09700.09450.09600.0960-
Sep 26, 20240.08550.09000.08550.08950.0895-
Sep 25, 20240.06500.06500.06450.06500.0650-
Sep 24, 20240.06000.06300.06000.06300.0630-
Sep 23, 20240.05600.05700.05600.05700.0570-
Sep 20, 20240.05400.05500.05400.05450.0545-
Sep 19, 20240.05400.05400.05300.05350.0535-
Sep 18, 20240.04850.05050.04850.05050.0505-
Sep 17, 20240.04900.05000.04850.04850.0485-
Sep 16, 20240.04800.04950.04800.04950.0495-
Sep 13, 20240.04850.05000.04850.05000.0500-
Sep 12, 20240.04950.04950.04950.04950.0495-
Sep 11, 20240.04950.04950.04850.04900.0490-
Sep 10, 20240.04950.04950.04750.04950.0495-
Sep 9, 20240.06450.06450.06350.06400.0640-
Sep 6, 20240.06800.06800.06800.06800.0680-
Sep 5, 20240.07000.07000.06900.06900.0690-
Sep 4, 20240.06900.06900.06750.06750.0675-
Sep 3, 20240.06800.06900.06800.06800.0680-
Sep 2, 20240.06700.06700.06450.06450.0645-
Aug 30, 20240.07000.07000.06750.06750.0675-
Aug 29, 20240.06050.06100.06000.06000.0600-
Aug 28, 20240.06150.06150.06050.06050.0605-
Aug 27, 20240.06400.06700.06400.06600.0660-
Aug 26, 20240.06600.06600.06600.06600.0660-
Aug 23, 20240.06300.06350.06300.06300.0630-
Aug 22, 20240.06300.06300.06300.06300.0630-
Aug 21, 20240.06200.06300.06200.06300.0630-
Aug 20, 20240.06800.06800.06550.06600.0660-
Aug 19, 20240.07050.07050.07000.07000.0700-
Aug 16, 20240.07500.07500.07300.07300.0730-
Aug 15, 20240.07600.07600.07350.07450.0745-
Aug 14, 20240.07500.07500.07300.07350.0735-
Aug 13, 20240.07700.07700.07500.07500.0750-
Aug 12, 20240.07800.07800.07600.07600.0760-
Aug 9, 20240.08600.08600.08150.08200.0820-
Aug 8, 20240.07800.07800.07500.07700.0770-
Aug 7, 20240.07250.07250.07050.07050.0705-
Aug 6, 20240.07200.07400.07200.07400.0740-
Aug 5, 20240.07250.07250.06900.06950.0695-
Aug 2, 20240.07500.07500.07150.07150.0715-
Aug 1, 20240.07850.07850.07500.07500.0750-
Jul 31, 20240.08100.08350.08100.08150.0815-
Jul 30, 20240.07850.07850.07700.07700.0770-
Jul 29, 20240.07950.07950.07750.07750.0775-
Jul 26, 20240.08200.08200.08000.08100.0810-
Jul 25, 20240.08200.08200.08000.08050.0805-
Jul 24, 20240.08200.08200.07850.07850.0785-
Jul 23, 20240.08600.08600.08350.08350.0835-
Jul 22, 20240.08500.08600.08300.08350.0835-
Jul 19, 20240.08750.08750.08250.08250.0825-
Jul 18, 20240.09250.09400.09050.09100.0910-
Jul 17, 20240.10000.10000.09350.09400.0940-
Jul 16, 20240.09650.09650.09500.09650.0965-
Jul 15, 20240.08850.08850.08800.08800.0880-
Jul 12, 20240.08750.08850.08650.08750.0875-
Jul 11, 20240.07500.07850.07500.07550.0755-
Jul 10, 20240.07200.07200.07000.07050.0705-
Jul 9, 20240.07600.07600.07300.07350.0735-
Jul 8, 20240.07500.07500.07300.07300.0730-
Jul 5, 20240.08200.08200.08000.08000.0800-
Jul 4, 20240.08250.08250.08150.08150.0815-
Jul 3, 20240.08600.08600.08400.08400.0840-
Jul 2, 20240.08400.08400.08250.08250.0825-
Jul 1, 20240.07950.07950.07950.07950.0795-
Jun 28, 20240.08300.08300.07950.07950.0795-
Jun 27, 20240.08550.08550.08250.08250.0825-
Jun 26, 20240.08750.08750.08350.08350.0835-
Jun 25, 20240.08650.08650.08250.08250.0825-
Jun 24, 20240.08400.08400.08100.08150.0815-
Jun 21, 20240.08750.08750.08500.08500.0850-
Jun 20, 20240.08750.08750.08450.08500.0850-
Jun 19, 20240.09200.09200.09000.09000.0900-
Jun 18, 20240.08900.08900.08800.08900.0890-
Jun 17, 20240.09000.09000.08650.08750.0875-
Jun 14, 20240.09700.09700.09500.09550.0955-
Jun 13, 20240.08450.08450.08350.08450.0845-
Jun 12, 20240.08850.08850.08500.08500.0850-
Jun 11, 20240.09400.09400.09050.09050.0905-
Jun 10, 20240.09850.09900.09850.09850.0985-
Jun 7, 20240.10100.10100.09850.09950.0995-
Jun 6, 20240.10100.10100.09750.09800.0980-
Jun 5, 20240.11100.11100.10800.10800.1080-
Jun 4, 20240.11300.11500.11300.11400.1140-
Jun 3, 20240.10900.10900.10400.10400.1040-
May 31, 20240.11400.11400.11100.11100.1110-
May 30, 20240.11300.11300.11100.11100.1110-
May 29, 20240.11900.11900.11900.11900.1190-
May 28, 20240.11500.12200.11500.12200.1220-
May 27, 20240.12700.12700.12200.12200.1220-
May 24, 20240.12500.12500.12300.12300.1230-
May 23, 20240.13800.13800.13100.13100.1310-
May 22, 20240.14300.14300.14000.14000.1400-
May 21, 20240.14100.14100.13600.13600.1360-
May 20, 20240.14000.14000.13000.13000.1300-
May 17, 20240.15200.15200.14900.14900.1490-
May 16, 20240.15300.15300.14000.14000.1400-
May 15, 20240.11800.11800.11800.11800.1180-
May 14, 20240.12200.12200.11700.11700.1170-
May 13, 20240.12400.12400.11700.11700.1170-
May 10, 20240.12000.12000.10600.10600.1060-
May 9, 20240.06550.06550.06050.06050.0605-
May 8, 20240.05000.05000.04950.05000.0500-
May 7, 20240.05800.05800.05550.05650.0565-