Gansu Shangfeng Cement Co.,Ltd (000672.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:38PM CST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.20 | 7.15 | 7.00 | 7.06 | 7.06 | 12,214,772 |
| 30 Apr 2024 | 7.20 | 7.24 | 6.94 | 6.96 | 6.96 | 16,663,703 |
| 29 Apr 2024 | 7.01 | 7.35 | 6.98 | 7.35 | 7.35 | 13,519,367 |
| 26 Apr 2024 | 6.97 | 7.06 | 6.85 | 7.05 | 7.05 | 11,739,001 |
| 25 Apr 2024 | 7.09 | 7.12 | 6.86 | 7.01 | 7.01 | 9,116,804 |
| 24 Apr 2024 | 7.16 | 7.23 | 7.07 | 7.14 | 7.14 | 5,688,260 |
| 23 Apr 2024 | 7.25 | 7.31 | 7.18 | 7.22 | 7.22 | 6,111,000 |
| 22 Apr 2024 | 7.27 | 7.41 | 7.26 | 7.29 | 7.29 | 4,927,620 |
| 19 Apr 2024 | 7.25 | 7.34 | 7.15 | 7.30 | 7.30 | 5,326,812 |
| 18 Apr 2024 | 7.26 | 7.32 | 7.20 | 7.24 | 7.24 | 5,048,603 |
| 17 Apr 2024 | 7.01 | 7.27 | 7.01 | 7.26 | 7.26 | 6,612,993 |
| 16 Apr 2024 | 7.17 | 7.30 | 6.99 | 7.02 | 7.02 | 8,831,391 |
| 15 Apr 2024 | 7.39 | 7.45 | 7.14 | 7.26 | 7.26 | 8,164,410 |
| 12 Apr 2024 | 7.55 | 7.64 | 7.38 | 7.40 | 7.40 | 6,781,965 |
| 11 Apr 2024 | 7.47 | 7.66 | 7.42 | 7.62 | 7.62 | 7,873,072 |
| 10 Apr 2024 | 7.60 | 7.62 | 7.41 | 7.48 | 7.48 | 4,140,912 |
| 09 Apr 2024 | 7.46 | 7.63 | 7.45 | 7.60 | 7.60 | 5,393,940 |
| 08 Apr 2024 | 7.62 | 7.63 | 7.44 | 7.44 | 7.44 | 5,366,073 |
| 03 Apr 2024 | 7.51 | 7.66 | 7.51 | 7.59 | 7.59 | 5,788,620 |
| 02 Apr 2024 | 7.46 | 7.57 | 7.44 | 7.54 | 7.54 | 7,901,126 |
| 01 Apr 2024 | 7.27 | 7.46 | 7.25 | 7.46 | 7.46 | 10,363,082 |
| 29 Mar 2024 | 7.14 | 7.22 | 7.13 | 7.26 | 7.26 | 2,701,040 |
| 28 Mar 2024 | 7.18 | 7.24 | 7.10 | 7.12 | 7.12 | 5,758,792 |
| 27 Mar 2024 | 7.36 | 7.42 | 7.18 | 7.20 | 7.20 | 5,494,140 |
| 26 Mar 2024 | 7.33 | 7.40 | 7.23 | 7.35 | 7.35 | 4,612,191 |
| 25 Mar 2024 | 7.38 | 7.51 | 7.28 | 7.34 | 7.34 | 5,663,210 |
| 22 Mar 2024 | 7.56 | 7.59 | 7.35 | 7.39 | 7.39 | 5,301,512 |
| 21 Mar 2024 | 7.60 | 7.63 | 7.54 | 7.57 | 7.57 | 3,836,134 |
| 20 Mar 2024 | 7.56 | 7.64 | 7.54 | 7.60 | 7.60 | 3,671,600 |
| 19 Mar 2024 | 7.65 | 7.67 | 7.58 | 7.59 | 7.59 | 3,815,060 |
| 18 Mar 2024 | 7.61 | 7.65 | 7.55 | 7.65 | 7.65 | 4,796,048 |
| 15 Mar 2024 | 7.54 | 7.61 | 7.48 | 7.60 | 7.60 | 4,464,800 |
| 14 Mar 2024 | 7.50 | 7.63 | 7.49 | 7.53 | 7.53 | 4,697,163 |
| 13 Mar 2024 | 7.64 | 7.65 | 7.46 | 7.52 | 7.52 | 5,729,808 |
| 12 Mar 2024 | 7.46 | 7.64 | 7.43 | 7.62 | 7.62 | 8,666,651 |
| 11 Mar 2024 | 7.40 | 7.47 | 7.35 | 7.46 | 7.46 | 5,539,570 |
| 08 Mar 2024 | 7.41 | 7.46 | 7.31 | 7.36 | 7.36 | 5,073,540 |
| 07 Mar 2024 | 7.43 | 7.61 | 7.40 | 7.44 | 7.44 | 7,509,505 |
| 06 Mar 2024 | 7.43 | 7.50 | 7.35 | 7.42 | 7.42 | 5,491,788 |
| 05 Mar 2024 | 7.48 | 7.48 | 7.38 | 7.45 | 7.45 | 6,662,340 |
| 04 Mar 2024 | 7.61 | 7.65 | 7.45 | 7.52 | 7.52 | 7,810,480 |
| 01 Mar 2024 | 7.64 | 7.72 | 7.58 | 7.63 | 7.63 | 6,728,254 |
| 29 Feb 2024 | 7.42 | 7.66 | 7.41 | 7.65 | 7.65 | 7,213,223 |
| 28 Feb 2024 | 7.66 | 7.85 | 7.51 | 7.52 | 7.52 | 10,976,926 |
| 27 Feb 2024 | 7.60 | 7.70 | 7.54 | 7.70 | 7.70 | 5,328,613 |
| 26 Feb 2024 | 7.67 | 7.70 | 7.54 | 7.60 | 7.60 | 7,115,777 |
| 23 Feb 2024 | 7.71 | 7.72 | 7.57 | 7.67 | 7.67 | 6,433,153 |
| 22 Feb 2024 | 7.74 | 7.76 | 7.61 | 7.70 | 7.70 | 4,623,026 |
| 21 Feb 2024 | 7.63 | 7.89 | 7.52 | 7.70 | 7.70 | 7,719,083 |
| 20 Feb 2024 | 7.56 | 7.65 | 7.52 | 7.61 | 7.61 | 6,190,490 |
| 19 Feb 2024 | 7.77 | 7.86 | 7.55 | 7.62 | 7.62 | 10,452,404 |
| 08 Feb 2024 | 7.41 | 7.89 | 7.39 | 7.77 | 7.77 | 11,994,983 |
| 07 Feb 2024 | 7.10 | 7.44 | 7.02 | 7.40 | 7.40 | 10,804,116 |
| 06 Feb 2024 | 6.50 | 7.16 | 6.48 | 7.04 | 7.04 | 10,098,548 |
| 05 Feb 2024 | 7.00 | 7.00 | 6.39 | 6.62 | 6.62 | 10,309,942 |
| 02 Feb 2024 | 7.31 | 7.41 | 6.84 | 7.03 | 7.03 | 7,807,693 |
| 01 Feb 2024 | 7.39 | 7.50 | 7.26 | 7.27 | 7.27 | 5,817,740 |
| 31 Jan 2024 | 7.60 | 7.68 | 7.40 | 7.43 | 7.43 | 5,151,442 |
| 30 Jan 2024 | 7.78 | 7.87 | 7.60 | 7.61 | 7.61 | 4,655,880 |
| 29 Jan 2024 | 7.96 | 8.06 | 7.81 | 7.82 | 7.82 | 5,578,302 |
| 26 Jan 2024 | 7.83 | 8.02 | 7.82 | 7.95 | 7.95 | 6,136,486 |
| 25 Jan 2024 | 7.52 | 7.84 | 7.49 | 7.82 | 7.82 | 6,782,743 |
| 24 Jan 2024 | 7.36 | 7.53 | 7.18 | 7.50 | 7.50 | 6,312,400 |
| 23 Jan 2024 | 7.19 | 7.34 | 7.09 | 7.29 | 7.29 | 4,463,025 |
| 22 Jan 2024 | 7.63 | 7.64 | 7.20 | 7.23 | 7.23 | 6,176,160 |
| 19 Jan 2024 | 7.73 | 7.77 | 7.64 | 7.67 | 7.67 | 3,457,558 |
| 18 Jan 2024 | 7.88 | 7.89 | 7.51 | 7.76 | 7.76 | 8,182,758 |
| 17 Jan 2024 | 8.10 | 8.11 | 7.92 | 7.92 | 7.92 | 2,978,700 |
| 16 Jan 2024 | 8.14 | 8.16 | 7.98 | 8.10 | 8.10 | 4,204,356 |
| 15 Jan 2024 | 8.08 | 8.15 | 8.01 | 8.12 | 8.12 | 3,802,540 |
| 12 Jan 2024 | 7.96 | 8.16 | 7.94 | 8.09 | 8.09 | 5,607,500 |
| 11 Jan 2024 | 7.95 | 8.01 | 7.88 | 7.97 | 7.97 | 3,596,880 |
| 10 Jan 2024 | 7.92 | 8.01 | 7.86 | 7.93 | 7.93 | 3,115,900 |
| 09 Jan 2024 | 7.91 | 8.04 | 7.86 | 7.97 | 7.97 | 3,086,283 |
| 08 Jan 2024 | 8.01 | 8.10 | 7.90 | 7.90 | 7.90 | 3,845,980 |
| 05 Jan 2024 | 8.01 | 8.16 | 7.97 | 8.04 | 8.04 | 5,333,323 |
| 04 Jan 2024 | 8.09 | 8.09 | 7.98 | 8.05 | 8.05 | 2,799,802 |
| 03 Jan 2024 | 8.08 | 8.12 | 8.04 | 8.10 | 8.10 | 3,790,740 |
| 02 Jan 2024 | 8.05 | 8.10 | 7.98 | 8.08 | 8.08 | 4,208,452 |
| 29 Dec 2023 | 8.02 | 8.06 | 7.99 | 8.06 | 8.06 | 3,694,120 |
| 28 Dec 2023 | 7.86 | 8.07 | 7.82 | 8.04 | 8.04 | 5,604,797 |
| 27 Dec 2023 | 7.88 | 7.90 | 7.78 | 7.88 | 7.88 | 4,174,400 |
| 26 Dec 2023 | 7.87 | 7.92 | 7.84 | 7.88 | 7.88 | 2,733,589 |
| 25 Dec 2023 | 8.01 | 8.01 | 7.85 | 7.89 | 7.89 | 3,719,164 |
| 22 Dec 2023 | 7.95 | 8.09 | 7.87 | 7.99 | 7.99 | 4,762,589 |
| 21 Dec 2023 | 7.79 | 7.98 | 7.75 | 7.96 | 7.96 | 5,624,683 |
| 20 Dec 2023 | 7.98 | 8.02 | 7.85 | 7.85 | 7.85 | 7,459,712 |
| 19 Dec 2023 | 8.20 | 8.32 | 8.00 | 8.06 | 8.06 | 11,123,372 |
| 18 Dec 2023 | 8.12 | 8.12 | 7.88 | 7.89 | 7.89 | 6,314,405 |
| 15 Dec 2023 | 8.10 | 8.21 | 8.10 | 8.13 | 8.13 | 4,653,920 |
| 14 Dec 2023 | 8.12 | 8.17 | 8.08 | 8.09 | 8.09 | 2,682,100 |
| 13 Dec 2023 | 8.16 | 8.20 | 8.09 | 8.10 | 8.10 | 3,282,516 |
| 12 Dec 2023 | 8.12 | 8.19 | 8.05 | 8.19 | 8.19 | 4,812,052 |
| 11 Dec 2023 | 8.08 | 8.13 | 7.98 | 8.12 | 8.12 | 5,626,750 |
| 08 Dec 2023 | 8.16 | 8.17 | 8.06 | 8.07 | 8.07 | 4,880,865 |
| 07 Dec 2023 | 8.18 | 8.19 | 8.08 | 8.14 | 8.14 | 3,608,159 |
| 06 Dec 2023 | 8.14 | 8.20 | 8.09 | 8.18 | 8.18 | 3,787,845 |
| 05 Dec 2023 | 8.22 | 8.22 | 8.12 | 8.14 | 8.14 | 5,464,179 |
| 04 Dec 2023 | 8.38 | 8.38 | 8.16 | 8.24 | 8.24 | 8,980,020 |
| 01 Dec 2023 | 8.37 | 8.39 | 8.30 | 8.36 | 8.36 | 3,879,635 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.