Avic Shougang Biomass (180801.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

13.51

-0.09

(-0.68%)

At close: 03:04PM CST

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	13.60	13.63	13.40	13.51	13.51	781,862
22 Apr 2024	13.71	13.72	13.56	13.60	13.60	787,395
19 Apr 2024	13.67	13.80	13.60	13.70	13.70	920,437
18 Apr 2024	13.71	13.71	13.65	13.67	13.67	461,408
17 Apr 2024	13.67	13.73	13.65	13.71	13.71	606,587
16 Apr 2024	13.59	13.73	13.55	13.67	13.67	572,765
15 Apr 2024	13.68	13.73	13.50	13.59	13.59	394,892
12 Apr 2024	13.63	13.69	13.55	13.66	13.66	290,451
11 Apr 2024	13.60	13.63	13.56	13.63	13.63	1,186,581
10 Apr 2024	13.50	13.62	13.46	13.60	13.60	921,789
09 Apr 2024	13.36	13.53	13.36	13.50	13.50	421,853
08 Apr 2024	13.60	13.60	13.33	13.36	13.36	753,155
03 Apr 2024	13.60	13.63	13.54	13.60	13.60	561,970
02 Apr 2024	13.45	13.60	13.45	13.60	13.60	325,886
01 Apr 2024	13.42	13.45	13.39	13.45	13.45	558,850
29 Mar 2024	13.50	13.50	13.39	13.42	13.42	555,455
28 Mar 2024	13.65	13.65	13.42	13.50	13.50	659,676
27 Mar 2024	13.57	13.73	13.52	13.65	13.65	536,825
26 Mar 2024	13.40	13.60	13.37	13.56	13.56	516,172
25 Mar 2024	13.44	13.55	13.14	13.55	13.55	1,071,352
22 Mar 2024	13.78	13.89	13.13	13.45	13.45	1,358,525
21 Mar 2024	13.82	13.85	13.67	13.80	13.80	369,040
20 Mar 2024	13.83	13.84	13.66	13.84	13.84	625,174
19 Mar 2024	13.88	13.90	13.80	13.84	13.84	516,180
18 Mar 2024	13.67	13.88	13.67	13.88	13.88	669,611
15 Mar 2024	13.61	13.68	13.50	13.67	13.67	783,347
14 Mar 2024	13.66	13.68	13.44	13.65	13.65	937,659
13 Mar 2024	13.81	13.88	13.66	13.70	13.70	933,789
12 Mar 2024	13.73	13.82	13.72	13.81	13.81	926,169
11 Mar 2024	13.58	13.74	13.58	13.73	13.73	779,104
08 Mar 2024	13.48	13.62	13.37	13.58	13.58	1,639,156
07 Mar 2024	13.40	13.60	13.32	13.48	13.48	1,618,224
06 Mar 2024	13.44	13.62	13.33	13.39	13.39	1,524,062
05 Mar 2024	13.44	13.58	13.33	13.44	13.44	1,734,871
04 Mar 2024	13.13	13.50	13.12	13.44	13.44	1,174,964
01 Mar 2024	12.93	13.25	12.90	13.13	13.13	2,566,515
29 Feb 2024	12.86	13.00	12.80	12.93	12.93	1,317,438
28 Feb 2024	13.12	13.12	12.90	12.91	12.91	1,315,196
27 Feb 2024	13.35	13.48	12.99	13.16	13.16	1,493,250
26 Feb 2024	13.01	13.49	13.00	13.35	13.35	1,076,357
23 Feb 2024	12.67	13.01	12.67	13.01	13.01	1,229,537
22 Feb 2024	12.68	12.72	12.65	12.67	12.67	1,692,845
21 Feb 2024	12.70	12.80	12.63	12.68	12.68	1,085,692
20 Feb 2024	12.55	12.91	12.55	12.70	12.70	1,109,300
19 Feb 2024	12.20	12.55	12.20	12.55	12.55	916,753
08 Feb 2024	12.04	12.24	12.04	12.20	12.20	1,022,167
07 Feb 2024	11.94	12.07	11.85	12.04	12.04	1,007,967
06 Feb 2024	11.90	11.97	11.86	11.94	11.94	1,336,150
05 Feb 2024	12.00	12.02	11.92	11.92	11.92	1,318,152
02 Feb 2024	12.02	12.03	11.99	12.00	12.00	1,058,990
01 Feb 2024	12.02	12.07	12.00	12.02	12.02	977,709
31 Jan 2024	12.06	12.09	12.01	12.02	12.02	1,211,493
30 Jan 2024	12.09	12.09	12.01	12.06	12.06	956,892
29 Jan 2024	12.05	12.09	12.01	12.09	12.09	1,015,246
26 Jan 2024	12.03	12.13	12.01	12.03	12.03	957,698
25 Jan 2024	11.96	12.18	11.95	12.03	12.03	1,295,827
24 Jan 2024	11.98	12.15	11.94	11.99	11.99	1,056,221
23 Jan 2024	11.95	12.02	11.95	11.98	11.98	1,349,012
22 Jan 2024	12.10	12.18	11.98	11.99	11.99	1,456,697
19 Jan 2024	11.91	12.18	11.91	12.09	12.09	1,112,275
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	11.92	12.18	11.90	12.16	12.16	1,183,219
16 Jan 2024	11.76	11.99	11.76	11.92	11.92	899,309
15 Jan 2024	11.78	11.78	11.65	11.78	11.78	805,991
12 Jan 2024	11.71	11.80	11.71	11.77	11.77	734,457
11 Jan 2024	11.66	11.76	11.65	11.71	11.71	703,155
10 Jan 2024	11.65	11.80	11.62	11.66	11.66	828,815
09 Jan 2024	11.83	11.83	11.53	11.66	11.66	822,914
08 Jan 2024	12.13	12.30	11.84	11.84	11.84	930,111
05 Jan 2024	12.23	12.27	12.08	12.13	12.13	534,891
04 Jan 2024	12.29	12.46	12.07	12.27	12.27	677,742
03 Jan 2024	12.24	12.43	12.18	12.33	12.33	658,523
02 Jan 2024	12.40	12.40	12.20	12.30	12.30	1,016,259
29 Dec 2023	12.01	12.45	11.95	12.45	12.45	1,486,332
28 Dec 2023	12.01	12.05	11.98	12.01	12.01	1,203,535
27 Dec 2023	12.06	12.19	12.00	12.05	12.05	1,216,816
26 Dec 2023	12.12	12.12	12.00	12.10	12.10	880,715
25 Dec 2023	12.18	12.20	11.90	12.12	12.12	906,142
22 Dec 2023	12.04	12.30	11.90	12.17	12.17	1,324,412
21 Dec 2023	11.85	12.24	11.85	12.04	12.04	1,365,464
20 Dec 2023	11.80	11.86	11.74	11.85	11.85	1,027,165
19 Dec 2023	11.44	11.75	11.38	11.74	11.74	1,057,973
18 Dec 2023	11.27	11.46	11.27	11.44	11.44	1,165,133
15 Dec 2023	11.28	11.37	11.22	11.27	11.27	615,506
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	11.63	11.63	11.00	11.29	11.29	621,614
13 Dec 2023	0.629 Dividend
12 Dec 2023	12.45	12.48	12.15	12.25	11.62	1,052,094
11 Dec 2023	12.50	12.84	12.44	12.45	11.81	957,596
08 Dec 2023	12.13	12.68	12.13	12.50	11.86	698,434
07 Dec 2023	12.00	12.10	11.90	12.10	11.48	520,725
06 Dec 2023	11.81	12.00	11.77	12.00	11.38	836,275
05 Dec 2023	11.80	11.82	11.78	11.81	11.20	583,383
04 Dec 2023	11.82	11.88	11.66	11.83	11.22	562,528
01 Dec 2023	11.91	12.00	11.82	11.83	11.22	726,707
30 Nov 2023	11.80	11.91	11.80	11.91	11.30	851,669
29 Nov 2023	11.80	11.86	11.76	11.81	11.20	873,918
28 Nov 2023	11.79	11.81	11.60	11.80	11.19	1,192,670
27 Nov 2023	11.85	11.85	11.50	11.79	11.19	1,106,347
24 Nov 2023	12.11	12.11	11.86	11.86	11.25	703,096
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6482+0.0031(+0.48%)

ASX 2007,683.50+34.30(+0.45%)

OIL81.900.00(0.00%)

GOLD2,342.50-3.90(-0.17%)

Bitcoin AUD102,982.25+842.76(+0.83%)

Avic Shougang Biomass (180801.SZ)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6482
+0.0031(+0.48%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
81.90
0.00(0.00%)

GOLD
2,342.50
-3.90(-0.17%)

Bitcoin AUD
102,982.25
+842.76(+0.83%)