Shandong Xiantan Co., Ltd. (002746.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 5.91 | 6.03 | 5.84 | 5.97 | 5.97 | 7,477,029 |
| 13 June 2024 | 6.01 | 6.02 | 5.90 | 5.94 | 5.94 | 7,373,670 |
| 12 June 2024 | 6.03 | 6.10 | 5.99 | 6.00 | 6.00 | 6,361,590 |
| 11 June 2024 | 6.04 | 6.14 | 5.98 | 6.08 | 6.08 | 6,601,005 |
| 07 June 2024 | 5.96 | 6.11 | 5.96 | 6.04 | 6.04 | 8,558,209 |
| 06 June 2024 | 6.01 | 6.03 | 5.75 | 5.96 | 5.96 | 12,292,052 |
| 05 June 2024 | 6.15 | 6.20 | 5.97 | 5.98 | 5.98 | 9,669,521 |
| 04 June 2024 | 6.12 | 6.22 | 6.07 | 6.20 | 6.20 | 6,575,623 |
| 03 June 2024 | 6.19 | 6.27 | 6.09 | 6.17 | 6.17 | 7,594,363 |
| 31 May 2024 | 6.22 | 6.25 | 6.16 | 6.16 | 6.16 | 5,878,240 |
| 30 May 2024 | 6.23 | 6.31 | 6.17 | 6.22 | 6.22 | 8,112,538 |
| 30 May 2024 | 0.15 Dividend | |||||
| 29 May 2024 | 6.39 | 6.47 | 6.35 | 6.37 | 6.22 | 5,488,338 |
| 28 May 2024 | 6.50 | 6.50 | 6.36 | 6.39 | 6.24 | 7,891,100 |
| 27 May 2024 | 6.56 | 6.60 | 6.44 | 6.50 | 6.35 | 9,606,636 |
| 24 May 2024 | 6.55 | 6.69 | 6.54 | 6.60 | 6.44 | 10,181,929 |
| 23 May 2024 | 6.66 | 6.70 | 6.51 | 6.55 | 6.40 | 8,548,238 |
| 22 May 2024 | 6.66 | 6.72 | 6.58 | 6.67 | 6.51 | 7,495,713 |
| 21 May 2024 | 6.68 | 6.81 | 6.61 | 6.65 | 6.49 | 12,643,353 |
| 20 May 2024 | 6.51 | 6.72 | 6.51 | 6.67 | 6.51 | 11,346,332 |
| 17 May 2024 | 6.44 | 6.55 | 6.44 | 6.52 | 6.37 | 6,737,963 |
| 16 May 2024 | 6.40 | 6.47 | 6.38 | 6.44 | 6.29 | 7,296,024 |
| 15 May 2024 | 6.46 | 6.48 | 6.36 | 6.37 | 6.22 | 5,584,350 |
| 14 May 2024 | 6.35 | 6.55 | 6.34 | 6.47 | 6.32 | 8,177,300 |
| 13 May 2024 | 6.43 | 6.45 | 6.33 | 6.37 | 6.22 | 6,447,130 |
| 10 May 2024 | 6.38 | 6.47 | 6.36 | 6.41 | 6.26 | 8,655,717 |
| 09 May 2024 | 6.30 | 6.42 | 6.29 | 6.39 | 6.24 | 10,041,976 |
| 08 May 2024 | 6.26 | 6.38 | 6.25 | 6.32 | 6.17 | 11,567,033 |
| 07 May 2024 | 6.27 | 6.30 | 6.18 | 6.27 | 6.12 | 8,488,196 |
| 06 May 2024 | 6.21 | 6.34 | 6.17 | 6.27 | 6.12 | 9,227,290 |
| 30 Apr 2024 | 6.11 | 6.25 | 6.11 | 6.13 | 5.99 | 8,087,245 |
| 29 Apr 2024 | 5.99 | 6.16 | 5.99 | 6.14 | 6.00 | 11,175,217 |
| 26 Apr 2024 | 5.91 | 6.02 | 5.90 | 5.99 | 5.85 | 9,183,022 |
| 25 Apr 2024 | 5.86 | 5.99 | 5.82 | 5.92 | 5.78 | 7,584,301 |
| 24 Apr 2024 | 5.93 | 5.98 | 5.77 | 5.86 | 5.72 | 11,344,350 |
| 23 Apr 2024 | 6.20 | 6.21 | 5.86 | 5.93 | 5.79 | 21,859,226 |
| 22 Apr 2024 | 6.06 | 6.37 | 6.05 | 6.34 | 6.19 | 11,412,021 |
| 19 Apr 2024 | 6.03 | 6.12 | 5.99 | 6.09 | 5.95 | 5,526,152 |
| 18 Apr 2024 | 6.04 | 6.16 | 5.96 | 6.07 | 5.93 | 7,919,053 |
| 17 Apr 2024 | 5.97 | 6.08 | 5.94 | 6.07 | 5.93 | 8,643,517 |
| 16 Apr 2024 | 6.12 | 6.14 | 5.86 | 5.89 | 5.75 | 10,101,532 |
| 15 Apr 2024 | 6.29 | 6.36 | 6.05 | 6.13 | 5.99 | 10,462,826 |
| 12 Apr 2024 | 6.43 | 6.49 | 6.31 | 6.33 | 6.18 | 6,697,162 |
| 11 Apr 2024 | 6.48 | 6.55 | 6.42 | 6.46 | 6.31 | 6,036,300 |
| 10 Apr 2024 | 6.62 | 6.67 | 6.44 | 6.52 | 6.37 | 7,494,000 |
| 09 Apr 2024 | 6.55 | 6.63 | 6.45 | 6.60 | 6.44 | 6,908,735 |
| 08 Apr 2024 | 6.66 | 6.68 | 6.52 | 6.53 | 6.38 | 8,413,790 |
| 03 Apr 2024 | 6.56 | 6.72 | 6.55 | 6.69 | 6.53 | 11,315,225 |
| 02 Apr 2024 | 6.56 | 6.60 | 6.49 | 6.59 | 6.43 | 7,293,022 |
| 01 Apr 2024 | 6.40 | 6.59 | 6.36 | 6.56 | 6.41 | 10,827,159 |
| 29 Mar 2024 | 6.28 | 6.34 | 6.22 | 6.38 | 6.23 | 5,978,825 |
| 28 Mar 2024 | 6.21 | 6.34 | 6.20 | 6.23 | 6.08 | 9,915,325 |
| 27 Mar 2024 | 6.41 | 6.45 | 6.28 | 6.28 | 6.13 | 7,831,777 |
| 26 Mar 2024 | 6.33 | 6.58 | 6.33 | 6.42 | 6.27 | 8,965,000 |
| 25 Mar 2024 | 6.42 | 6.50 | 6.32 | 6.34 | 6.19 | 8,365,750 |
| 22 Mar 2024 | 6.73 | 6.73 | 6.43 | 6.49 | 6.34 | 13,764,544 |
| 21 Mar 2024 | 6.51 | 6.70 | 6.47 | 6.68 | 6.52 | 15,663,272 |
| 20 Mar 2024 | 6.46 | 6.54 | 6.41 | 6.47 | 6.32 | 8,866,091 |
| 19 Mar 2024 | 6.35 | 6.51 | 6.33 | 6.47 | 6.32 | 13,667,177 |
| 18 Mar 2024 | 6.34 | 6.36 | 6.27 | 6.36 | 6.21 | 8,211,391 |
| 15 Mar 2024 | 6.20 | 6.32 | 6.20 | 6.31 | 6.16 | 6,307,260 |
| 14 Mar 2024 | 6.26 | 6.31 | 6.18 | 6.23 | 6.08 | 6,315,978 |
| 13 Mar 2024 | 6.35 | 6.36 | 6.20 | 6.26 | 6.11 | 8,108,550 |
| 12 Mar 2024 | 6.27 | 6.36 | 6.23 | 6.35 | 6.20 | 8,310,175 |
| 11 Mar 2024 | 6.18 | 6.26 | 6.14 | 6.26 | 6.11 | 7,105,386 |
| 08 Mar 2024 | 6.21 | 6.26 | 6.14 | 6.20 | 6.05 | 5,871,195 |
| 07 Mar 2024 | 6.17 | 6.36 | 6.16 | 6.22 | 6.07 | 9,122,851 |
| 06 Mar 2024 | 6.19 | 6.21 | 6.10 | 6.17 | 6.02 | 7,863,545 |
| 05 Mar 2024 | 6.26 | 6.32 | 6.18 | 6.22 | 6.07 | 8,701,257 |
| 04 Mar 2024 | 6.35 | 6.37 | 6.22 | 6.28 | 6.13 | 7,580,289 |
| 01 Mar 2024 | 6.43 | 6.43 | 6.29 | 6.38 | 6.23 | 7,470,105 |
| 29 Feb 2024 | 6.26 | 6.44 | 6.24 | 6.44 | 6.29 | 8,246,150 |
| 28 Feb 2024 | 6.51 | 6.64 | 6.26 | 6.26 | 6.11 | 14,338,071 |
| 27 Feb 2024 | 6.37 | 6.57 | 6.33 | 6.53 | 6.38 | 12,220,352 |
| 26 Feb 2024 | 6.41 | 6.48 | 6.27 | 6.37 | 6.22 | 12,548,248 |
| 23 Feb 2024 | 6.35 | 6.43 | 6.28 | 6.38 | 6.23 | 11,779,375 |
| 22 Feb 2024 | 6.35 | 6.35 | 6.25 | 6.35 | 6.20 | 7,685,164 |
| 21 Feb 2024 | 6.36 | 6.47 | 6.24 | 6.31 | 6.16 | 12,834,281 |
| 20 Feb 2024 | 6.35 | 6.37 | 6.23 | 6.34 | 6.19 | 10,261,912 |
| 19 Feb 2024 | 6.87 | 6.87 | 6.31 | 6.41 | 6.26 | 16,400,407 |
| 08 Feb 2024 | 6.39 | 6.83 | 6.39 | 6.75 | 6.59 | 18,838,960 |
| 07 Feb 2024 | 5.97 | 6.50 | 5.94 | 6.39 | 6.24 | 17,162,574 |
| 06 Feb 2024 | 5.27 | 5.94 | 5.27 | 5.94 | 5.80 | 17,129,285 |
| 05 Feb 2024 | 5.80 | 5.82 | 5.40 | 5.40 | 5.27 | 16,823,442 |
| 02 Feb 2024 | 6.03 | 6.23 | 5.69 | 5.89 | 5.75 | 13,834,590 |
| 01 Feb 2024 | 6.12 | 6.17 | 5.97 | 5.99 | 5.85 | 8,250,933 |
| 31 Jan 2024 | 6.28 | 6.40 | 6.12 | 6.13 | 5.99 | 9,747,159 |
| 30 Jan 2024 | 6.49 | 6.58 | 6.33 | 6.33 | 6.18 | 6,622,862 |
| 29 Jan 2024 | 6.65 | 6.68 | 6.52 | 6.53 | 6.38 | 6,918,598 |
| 26 Jan 2024 | 6.61 | 6.72 | 6.58 | 6.61 | 6.45 | 5,063,850 |
| 25 Jan 2024 | 6.39 | 6.66 | 6.37 | 6.66 | 6.50 | 7,766,409 |
| 24 Jan 2024 | 6.34 | 6.42 | 6.17 | 6.41 | 6.26 | 6,528,118 |
| 23 Jan 2024 | 6.30 | 6.35 | 6.15 | 6.32 | 6.17 | 7,443,221 |
| 22 Jan 2024 | 6.71 | 6.72 | 6.28 | 6.31 | 6.16 | 12,253,887 |
| 19 Jan 2024 | 6.80 | 6.88 | 6.72 | 6.74 | 6.58 | 7,731,215 |
| 18 Jan 2024 | 6.81 | 6.85 | 6.63 | 6.85 | 6.69 | 11,570,681 |
| 17 Jan 2024 | 6.93 | 6.97 | 6.79 | 6.79 | 6.63 | 5,340,833 |
| 16 Jan 2024 | 6.90 | 6.98 | 6.85 | 6.95 | 6.79 | 6,764,010 |
| 15 Jan 2024 | 6.90 | 6.97 | 6.86 | 6.88 | 6.72 | 5,832,557 |
| 12 Jan 2024 | 6.87 | 7.04 | 6.83 | 6.93 | 6.77 | 8,412,167 |
| *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.