SafBon Water Service (Holding) Inc.,Shanghai (300262.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.1100 | 1.1400 | 1.0400 | 1.0400 | 1.0400 | 56,017,544 |
| 16 May 2024 | 1.0500 | 1.2200 | 1.0200 | 1.1400 | 1.1400 | 80,503,098 |
| 15 May 2024 | 1.0800 | 1.1900 | 1.0300 | 1.1200 | 1.1200 | 112,655,799 |
| 14 May 2024 | 0.8800 | 1.0000 | 0.8600 | 1.0000 | 1.0000 | 74,346,329 |
| 13 May 2024 | 0.7900 | 0.8800 | 0.7300 | 0.8300 | 0.8300 | 57,614,336 |
| 10 May 2024 | 0.9800 | 0.9900 | 0.8400 | 0.8400 | 0.8400 | 87,258,170 |
| 09 May 2024 | 1.0500 | 1.1300 | 1.0300 | 1.0500 | 1.0500 | 56,064,533 |
| 08 May 2024 | 1.1600 | 1.2100 | 1.0700 | 1.0900 | 1.0900 | 107,172,089 |
| 07 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 8,316,400 |
| 06 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1,069,100 |
| 30 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 29 Apr 2024 | 1.9300 | 2.0500 | 1.9300 | 2.0500 | 2.0500 | 19,345,537 |
| 26 Apr 2024 | 1.9500 | 1.9600 | 1.8900 | 1.9400 | 1.9400 | 13,615,350 |
| 25 Apr 2024 | 1.9100 | 1.9500 | 1.8900 | 1.9500 | 1.9500 | 11,361,600 |
| 24 Apr 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 13,790,520 |
| 23 Apr 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8700 | 1.8700 | 17,374,374 |
| 22 Apr 2024 | 1.9300 | 1.9400 | 1.7600 | 1.8100 | 1.8100 | 20,992,692 |
| 19 Apr 2024 | 1.8600 | 1.9300 | 1.8500 | 1.8800 | 1.8800 | 14,201,753 |
| 18 Apr 2024 | 1.9300 | 1.9500 | 1.8400 | 1.8700 | 1.8700 | 18,631,800 |
| 17 Apr 2024 | 1.7300 | 1.9400 | 1.7300 | 1.9200 | 1.9200 | 28,728,453 |
| 16 Apr 2024 | 2.0000 | 2.0000 | 1.7100 | 1.7200 | 1.7200 | 34,115,370 |
| 15 Apr 2024 | 2.2200 | 2.2700 | 2.0100 | 2.0300 | 2.0300 | 24,983,500 |
| 12 Apr 2024 | 2.2800 | 2.3200 | 2.2200 | 2.2400 | 2.2400 | 15,241,574 |
| 11 Apr 2024 | 2.2400 | 2.3500 | 2.2200 | 2.2800 | 2.2800 | 19,599,224 |
| 10 Apr 2024 | 2.3600 | 2.3700 | 2.2300 | 2.2700 | 2.2700 | 21,024,050 |
| 09 Apr 2024 | 2.3500 | 2.3900 | 2.3300 | 2.3700 | 2.3700 | 13,547,952 |
| 08 Apr 2024 | 2.3700 | 2.4100 | 2.3200 | 2.3400 | 2.3400 | 20,466,061 |
| 03 Apr 2024 | 2.4500 | 2.4700 | 2.3800 | 2.4300 | 2.4300 | 21,479,894 |
| 02 Apr 2024 | 2.4700 | 2.5500 | 2.4300 | 2.4600 | 2.4600 | 26,263,050 |
| 01 Apr 2024 | 2.3900 | 2.5100 | 2.3500 | 2.4800 | 2.4800 | 31,836,150 |
| 29 Mar 2024 | 2.3100 | 2.4600 | 2.3000 | 2.3800 | 2.3800 | 24,963,350 |
| 28 Mar 2024 | 2.2400 | 2.3300 | 2.2200 | 2.3100 | 2.3100 | 19,482,850 |
| 27 Mar 2024 | 2.3300 | 2.3800 | 2.2200 | 2.2400 | 2.2400 | 20,882,100 |
| 26 Mar 2024 | 2.3100 | 2.3600 | 2.2700 | 2.3500 | 2.3500 | 22,688,030 |
| 25 Mar 2024 | 2.4200 | 2.4400 | 2.3200 | 2.3300 | 2.3300 | 30,653,400 |
| 22 Mar 2024 | 2.5000 | 2.5500 | 2.4300 | 2.4500 | 2.4500 | 44,091,670 |
| 21 Mar 2024 | 2.4300 | 2.8400 | 2.4000 | 2.5500 | 2.5500 | 59,764,500 |
| 20 Mar 2024 | 2.3600 | 2.4300 | 2.3500 | 2.4300 | 2.4300 | 22,343,030 |
| 19 Mar 2024 | 2.4200 | 2.4600 | 2.3700 | 2.3800 | 2.3800 | 20,961,700 |
| 18 Mar 2024 | 2.4200 | 2.4400 | 2.3700 | 2.4300 | 2.4300 | 25,039,276 |
| 15 Mar 2024 | 2.3500 | 2.4200 | 2.3100 | 2.4200 | 2.4200 | 32,419,550 |
| 14 Mar 2024 | 2.3100 | 2.3800 | 2.2800 | 2.3300 | 2.3300 | 24,655,400 |
| 13 Mar 2024 | 2.3500 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 16,544,900 |
| 12 Mar 2024 | 2.3200 | 2.3300 | 2.2600 | 2.3300 | 2.3300 | 22,889,653 |
| 11 Mar 2024 | 2.2400 | 2.3900 | 2.2100 | 2.3200 | 2.3200 | 28,008,615 |
| 08 Mar 2024 | 2.2200 | 2.2700 | 2.1800 | 2.2500 | 2.2500 | 16,165,200 |
| 07 Mar 2024 | 2.1900 | 2.2600 | 2.1800 | 2.2200 | 2.2200 | 24,505,450 |
| 06 Mar 2024 | 2.1500 | 2.2200 | 2.1300 | 2.1900 | 2.1900 | 17,719,800 |
| 05 Mar 2024 | 2.2500 | 2.2600 | 2.1500 | 2.1600 | 2.1600 | 23,340,068 |
| 04 Mar 2024 | 2.2800 | 2.2900 | 2.1900 | 2.2600 | 2.2600 | 24,150,704 |
| 01 Mar 2024 | 2.3000 | 2.3400 | 2.2100 | 2.2900 | 2.2900 | 24,292,200 |
| 29 Feb 2024 | 2.1300 | 2.2900 | 2.1300 | 2.2900 | 2.2900 | 31,345,050 |
| 28 Feb 2024 | 2.4000 | 2.5000 | 2.1500 | 2.1800 | 2.1800 | 50,224,353 |
| 27 Feb 2024 | 2.2900 | 2.3700 | 2.2700 | 2.3700 | 2.3700 | 24,027,193 |
| 26 Feb 2024 | 2.2500 | 2.3600 | 2.2100 | 2.2900 | 2.2900 | 32,213,620 |
| 23 Feb 2024 | 2.1700 | 2.2500 | 2.1300 | 2.2500 | 2.2500 | 33,200,180 |
| 22 Feb 2024 | 2.1000 | 2.2100 | 2.0800 | 2.1700 | 2.1700 | 26,927,850 |
| 21 Feb 2024 | 1.9600 | 2.1800 | 1.9300 | 2.1100 | 2.1100 | 36,527,504 |
| 20 Feb 2024 | 1.9700 | 2.0600 | 1.8800 | 1.9900 | 1.9900 | 30,881,680 |
| 19 Feb 2024 | 1.8400 | 1.9800 | 1.8400 | 1.9500 | 1.9500 | 33,231,963 |
| 08 Feb 2024 | 1.6500 | 1.8300 | 1.5300 | 1.8100 | 1.8100 | 37,085,731 |
| 07 Feb 2024 | 1.9000 | 1.9100 | 1.6200 | 1.6600 | 1.6600 | 47,734,041 |
| 06 Feb 2024 | 1.9000 | 2.0600 | 1.6700 | 1.9000 | 1.9000 | 41,440,233 |
| 05 Feb 2024 | 2.2200 | 2.2400 | 1.8500 | 1.9400 | 1.9400 | 39,818,687 |
| 02 Feb 2024 | 2.4400 | 2.4900 | 2.1600 | 2.2600 | 2.2600 | 26,400,100 |
| 01 Feb 2024 | 2.5000 | 2.5400 | 2.4200 | 2.4300 | 2.4300 | 25,239,800 |
| 31 Jan 2024 | 2.7200 | 2.7800 | 2.5300 | 2.5400 | 2.5400 | 31,240,949 |
| 30 Jan 2024 | 2.6400 | 2.7000 | 2.5700 | 2.5800 | 2.5800 | 15,250,050 |
| 29 Jan 2024 | 2.8500 | 2.8800 | 2.6800 | 2.6900 | 2.6900 | 26,821,471 |
| 26 Jan 2024 | 2.9300 | 3.0700 | 2.8300 | 2.8300 | 2.8300 | 41,638,920 |
| 25 Jan 2024 | 2.7300 | 2.8500 | 2.7000 | 2.8500 | 2.8500 | 25,503,851 |
| 24 Jan 2024 | 2.6000 | 2.7100 | 2.5800 | 2.7100 | 2.7100 | 22,662,460 |
| 23 Jan 2024 | 2.6100 | 2.6400 | 2.5300 | 2.5800 | 2.5800 | 17,102,341 |
| 22 Jan 2024 | 2.7800 | 2.7900 | 2.5500 | 2.5900 | 2.5900 | 21,142,850 |
| 19 Jan 2024 | 2.9100 | 2.9200 | 2.7700 | 2.7800 | 2.7800 | 18,383,350 |
| 18 Jan 2024 | 2.9500 | 2.9500 | 2.7800 | 2.9100 | 2.9100 | 25,241,450 |
| 17 Jan 2024 | 3.0900 | 3.1100 | 2.9400 | 2.9600 | 2.9600 | 20,696,750 |
| 16 Jan 2024 | 3.1800 | 3.1800 | 3.0000 | 3.0900 | 3.0900 | 27,773,925 |
| 15 Jan 2024 | 3.2100 | 3.2400 | 3.1200 | 3.1600 | 3.1600 | 37,641,290 |
| 12 Jan 2024 | 3.3800 | 3.4600 | 3.2200 | 3.2400 | 3.2400 | 64,288,965 |
| 11 Jan 2024 | 3.1000 | 3.2800 | 3.0900 | 3.2500 | 3.2500 | 33,604,600 |
| 10 Jan 2024 | 3.1200 | 3.1600 | 3.0900 | 3.1300 | 3.1300 | 14,883,100 |
| 09 Jan 2024 | 3.1400 | 3.1900 | 3.0900 | 3.1400 | 3.1400 | 18,627,050 |
| 08 Jan 2024 | 3.1700 | 3.2100 | 3.1100 | 3.1500 | 3.1500 | 24,379,250 |
| 05 Jan 2024 | 3.2700 | 3.2800 | 3.1200 | 3.1500 | 3.1500 | 31,361,050 |
| 04 Jan 2024 | 3.3000 | 3.3500 | 3.2200 | 3.2500 | 3.2500 | 44,402,290 |
| 03 Jan 2024 | 3.2600 | 3.4600 | 3.2600 | 3.3500 | 3.3500 | 57,392,580 |
| 02 Jan 2024 | 3.2600 | 3.3000 | 3.2000 | 3.2700 | 3.2700 | 36,104,746 |
| 29 Dec 2023 | 3.2300 | 3.3500 | 3.2000 | 3.2600 | 3.2600 | 53,930,080 |
| 28 Dec 2023 | 3.1800 | 3.2500 | 3.1200 | 3.2000 | 3.2000 | 65,009,502 |
| 27 Dec 2023 | 3.1300 | 3.3300 | 3.1200 | 3.1600 | 3.1600 | 81,141,157 |
| 26 Dec 2023 | 2.8800 | 3.3700 | 2.8600 | 3.2100 | 3.2100 | 82,371,277 |
| 25 Dec 2023 | 2.9200 | 2.9300 | 2.8500 | 2.8700 | 2.8700 | 12,067,350 |
| 22 Dec 2023 | 2.9900 | 3.0200 | 2.9300 | 2.9400 | 2.9400 | 12,503,050 |
| 21 Dec 2023 | 2.9500 | 3.0000 | 2.9100 | 2.9900 | 2.9900 | 13,947,210 |
| 20 Dec 2023 | 2.9800 | 3.0400 | 2.9600 | 2.9700 | 2.9700 | 10,281,900 |
| 19 Dec 2023 | 3.0200 | 3.0400 | 2.9700 | 2.9900 | 2.9900 | 12,825,400 |
| 18 Dec 2023 | 3.0800 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 17,612,655 |
| 15 Dec 2023 | 3.1300 | 3.1400 | 3.0300 | 3.0600 | 3.0600 | 22,792,710 |
| 14 Dec 2023 | 3.1000 | 3.1500 | 3.0500 | 3.1300 | 3.1300 | 29,560,550 |
| *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.