CICC GLP Warehouse Logistics (508056.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 11:29AM CST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.6400 | 3.7160 | 3.6400 | 3.6800 | 3.6800 | 2,851,876 |
| 25 Apr 2024 | 3.5880 | 3.6660 | 3.5680 | 3.6400 | 3.6400 | 2,295,681 |
| 24 Apr 2024 | 3.5850 | 3.5980 | 3.5720 | 3.5890 | 3.5890 | 1,628,959 |
| 23 Apr 2024 | 3.5950 | 3.6150 | 3.5750 | 3.5940 | 3.5940 | 2,181,493 |
| 22 Apr 2024 | 3.5550 | 3.6080 | 3.5390 | 3.5970 | 3.5970 | 1,969,420 |
| 19 Apr 2024 | 3.5560 | 3.5830 | 3.5320 | 3.5700 | 3.5700 | 1,592,625 |
| 18 Apr 2024 | 3.5200 | 3.5870 | 3.5090 | 3.5660 | 3.5660 | 2,640,654 |
| 17 Apr 2024 | 3.4650 | 3.5250 | 3.4360 | 3.5200 | 3.5200 | 3,042,777 |
| 16 Apr 2024 | 3.4900 | 3.5000 | 3.4250 | 3.4760 | 3.4760 | 4,140,059 |
| 15 Apr 2024 | 3.4950 | 3.5200 | 3.4630 | 3.4920 | 3.4920 | 2,495,265 |
| 12 Apr 2024 | 3.5150 | 3.5150 | 3.4610 | 3.5020 | 3.5020 | 3,920,915 |
| 11 Apr 2024 | 3.4840 | 3.5410 | 3.4840 | 3.5150 | 3.5150 | 4,844,095 |
| 10 Apr 2024 | 3.4670 | 3.5170 | 3.4600 | 3.4880 | 3.4880 | 4,793,571 |
| 09 Apr 2024 | 3.4730 | 3.4790 | 3.4200 | 3.4680 | 3.4680 | 5,982,364 |
| 08 Apr 2024 | 3.4710 | 3.5180 | 3.4470 | 3.4690 | 3.4690 | 3,601,028 |
| 03 Apr 2024 | 3.4710 | 3.5040 | 3.4620 | 3.4710 | 3.4710 | 2,770,519 |
| 03 Apr 2024 | 0.05405 Dividend | |||||
| 02 Apr 2024 | 3.5550 | 3.5550 | 3.4720 | 3.5270 | 3.4729 | 6,443,013 |
| 01 Apr 2024 | 3.5750 | 3.5920 | 3.5110 | 3.5550 | 3.5005 | 2,814,136 |
| 29 Mar 2024 | 3.5610 | 3.5990 | 3.5410 | 3.5680 | 3.5133 | 3,024,033 |
| 28 Mar 2024 | 3.5880 | 3.6100 | 3.5520 | 3.5610 | 3.5064 | 2,097,760 |
| 27 Mar 2024 | 3.5180 | 3.6170 | 3.5120 | 3.5870 | 3.5320 | 2,860,955 |
| 26 Mar 2024 | 3.4950 | 3.5360 | 3.4710 | 3.5180 | 3.4641 | 2,400,315 |
| 25 Mar 2024 | 3.5080 | 3.5080 | 3.4670 | 3.4950 | 3.4414 | 2,475,610 |
| 22 Mar 2024 | 3.5350 | 3.5510 | 3.4950 | 3.5120 | 3.4582 | 5,123,409 |
| 21 Mar 2024 | 3.5470 | 3.5490 | 3.4900 | 3.5450 | 3.4907 | 5,703,648 |
| 20 Mar 2024 | 3.5770 | 3.5770 | 3.5280 | 3.5460 | 3.4917 | 2,766,059 |
| 19 Mar 2024 | 3.6000 | 3.6300 | 3.5440 | 3.5730 | 3.5182 | 3,246,293 |
| 18 Mar 2024 | 3.5800 | 3.5930 | 3.5800 | 3.5890 | 3.5340 | 2,857,960 |
| 15 Mar 2024 | 3.5770 | 3.6020 | 3.5700 | 3.5780 | 3.5232 | 3,530,097 |
| 14 Mar 2024 | 3.5930 | 3.6050 | 3.5600 | 3.5880 | 3.5330 | 3,456,483 |
| 13 Mar 2024 | 3.6160 | 3.6180 | 3.5690 | 3.5950 | 3.5399 | 3,952,602 |
| 12 Mar 2024 | 3.6000 | 3.6260 | 3.5300 | 3.6160 | 3.5606 | 4,664,877 |
| 11 Mar 2024 | 3.5940 | 3.6310 | 3.5610 | 3.6130 | 3.5576 | 3,384,666 |
| 08 Mar 2024 | 3.6090 | 3.6090 | 3.5210 | 3.5800 | 3.5251 | 6,454,640 |
| 07 Mar 2024 | 3.6460 | 3.6890 | 3.5780 | 3.5960 | 3.5409 | 6,743,267 |
| 06 Mar 2024 | 3.7000 | 3.7350 | 3.6030 | 3.6460 | 3.5901 | 7,044,656 |
| 05 Mar 2024 | 3.7140 | 3.7550 | 3.6880 | 3.7130 | 3.6561 | 4,047,132 |
| 04 Mar 2024 | 3.6610 | 3.7440 | 3.6500 | 3.7140 | 3.6571 | 6,089,540 |
| 01 Mar 2024 | 3.5480 | 3.6600 | 3.5480 | 3.6590 | 3.6029 | 7,465,823 |
| 29 Feb 2024 | 3.4000 | 3.5600 | 3.4000 | 3.5530 | 3.4986 | 4,837,798 |
| 28 Feb 2024 | 3.5250 | 3.5250 | 3.4510 | 3.4840 | 3.4306 | 4,833,176 |
| 27 Feb 2024 | 3.5580 | 3.6210 | 3.4180 | 3.5280 | 3.4739 | 11,010,010 |
| 26 Feb 2024 | 3.4940 | 3.6010 | 3.4000 | 3.6000 | 3.5448 | 7,050,398 |
| 23 Feb 2024 | 3.4070 | 3.4970 | 3.4050 | 3.4890 | 3.4355 | 9,268,084 |
| 22 Feb 2024 | 3.3530 | 3.4050 | 3.3220 | 3.4040 | 3.3518 | 4,061,827 |
| 21 Feb 2024 | 3.2860 | 3.3740 | 3.2400 | 3.3590 | 3.3075 | 5,647,952 |
| 20 Feb 2024 | 3.2500 | 3.4400 | 3.2270 | 3.2850 | 3.2347 | 7,044,199 |
| 19 Feb 2024 | 3.0400 | 3.2410 | 3.0400 | 3.2270 | 3.1775 | 12,449,120 |
| 08 Feb 2024 | 2.9290 | 3.0570 | 2.9200 | 3.0250 | 2.9786 | 5,316,993 |
| 07 Feb 2024 | 2.9280 | 2.9320 | 2.8860 | 2.9290 | 2.8841 | 5,194,677 |
| 06 Feb 2024 | 2.9720 | 3.0220 | 2.9050 | 2.9280 | 2.8831 | 5,512,143 |
| 05 Feb 2024 | 3.0100 | 3.0240 | 2.9360 | 2.9720 | 2.9265 | 4,127,947 |
| 02 Feb 2024 | 3.0000 | 3.0390 | 2.9800 | 3.0100 | 2.9639 | 5,262,307 |
| 01 Feb 2024 | 3.0090 | 3.0090 | 2.9720 | 3.0050 | 2.9589 | 3,342,076 |
| 31 Jan 2024 | 3.0410 | 3.0800 | 2.9870 | 3.0110 | 2.9649 | 4,883,458 |
| 30 Jan 2024 | 3.0120 | 3.0630 | 2.9780 | 3.0430 | 2.9964 | 5,782,712 |
| 29 Jan 2024 | 2.9620 | 3.0390 | 2.9620 | 3.0120 | 2.9658 | 9,679,160 |
| 26 Jan 2024 | 2.9270 | 2.9990 | 2.8900 | 2.9620 | 2.9166 | 7,591,690 |
| 25 Jan 2024 | 2.8120 | 2.9210 | 2.8000 | 2.9170 | 2.8723 | 7,297,061 |
| 24 Jan 2024 | 2.8000 | 2.8470 | 2.7830 | 2.8170 | 2.7738 | 4,407,922 |
| 23 Jan 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8070 | 2.7640 | 7,218,114 |
| 22 Jan 2024 | 2.9380 | 2.9380 | 2.8900 | 2.9000 | 2.8556 | 4,266,578 |
| 19 Jan 2024 | 2.8960 | 2.9700 | 2.8680 | 2.9350 | 2.8900 | 11,616,870 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 2.8000 | 2.9140 | 2.8000 | 2.8930 | 2.8487 | 11,715,030 |
| 16 Jan 2024 | 2.6960 | 2.8160 | 2.6700 | 2.8000 | 2.7571 | 11,443,120 |
| 15 Jan 2024 | 2.6140 | 2.6990 | 2.5560 | 2.6970 | 2.6557 | 11,792,240 |
| 12 Jan 2024 | 2.6180 | 2.6540 | 2.5610 | 2.6100 | 2.5700 | 11,469,750 |
| 11 Jan 2024 | 2.6810 | 2.7000 | 2.6200 | 2.6290 | 2.5887 | 13,303,810 |
| 10 Jan 2024 | 2.7730 | 2.7740 | 2.5980 | 2.6770 | 2.6360 | 14,202,210 |
| 09 Jan 2024 | 2.9590 | 2.9590 | 2.7790 | 2.7840 | 2.7413 | 10,354,410 |
| 08 Jan 2024 | 3.0730 | 3.0870 | 2.9380 | 2.9710 | 2.9255 | 9,127,137 |
| 05 Jan 2024 | 3.1700 | 3.2160 | 3.0600 | 3.0730 | 3.0259 | 7,470,449 |
| 04 Jan 2024 | 3.2100 | 3.2340 | 3.1560 | 3.1750 | 3.1263 | 5,690,392 |
| 03 Jan 2024 | 3.2590 | 3.3150 | 3.2060 | 3.2230 | 3.1736 | 5,734,723 |
| 02 Jan 2024 | 3.3870 | 3.3870 | 3.2800 | 3.2950 | 3.2445 | 6,491,458 |
| 29 Dec 2023 | 3.4080 | 3.4310 | 3.3690 | 3.4100 | 3.3577 | 20,815,330 |
| 28 Dec 2023 | 3.3210 | 3.4720 | 3.3200 | 3.4300 | 3.3774 | 18,551,420 |
| 27 Dec 2023 | 3.3290 | 3.5000 | 3.2650 | 3.4040 | 3.3518 | 16,237,870 |
| 26 Dec 2023 | 3.3190 | 3.3800 | 3.2600 | 3.3650 | 3.3134 | 11,102,630 |
| 25 Dec 2023 | 3.3000 | 3.3600 | 3.2050 | 3.3190 | 3.2681 | 12,412,550 |
| 22 Dec 2023 | 3.1900 | 3.3600 | 3.1900 | 3.2820 | 3.2317 | 16,201,340 |
| 21 Dec 2023 | 3.1240 | 3.2040 | 3.1060 | 3.1880 | 3.1391 | 9,442,453 |
| 21 Dec 2023 | 0.0425 Dividend | |||||
| 20 Dec 2023 | 3.1400 | 3.1700 | 3.1060 | 3.1580 | 3.0678 | 7,748,479 |
| 19 Dec 2023 | 3.1480 | 3.1650 | 3.1100 | 3.1430 | 3.0532 | 3,553,112 |
| 18 Dec 2023 | 3.1780 | 3.2210 | 3.1350 | 3.1670 | 3.0765 | 9,773,400 |
| 15 Dec 2023 | 3.0660 | 3.1900 | 3.0400 | 3.1800 | 3.0891 | 5,892,908 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 3.0910 | 3.1210 | 3.0210 | 3.1160 | 3.0270 | 3,767,082 |
| 12 Dec 2023 | 3.1200 | 3.1290 | 3.0190 | 3.1040 | 3.0153 | 6,684,915 |
| 11 Dec 2023 | 3.1560 | 3.1880 | 3.1020 | 3.1180 | 3.0289 | 2,970,758 |
| 08 Dec 2023 | 3.2100 | 3.2240 | 3.1490 | 3.1690 | 3.0784 | 3,554,769 |
| 07 Dec 2023 | 3.1650 | 3.2060 | 3.1540 | 3.2030 | 3.1115 | 2,931,274 |
| 06 Dec 2023 | 3.1200 | 3.1850 | 3.1000 | 3.1650 | 3.0746 | 3,718,074 |
| 05 Dec 2023 | 3.1140 | 3.1300 | 3.0800 | 3.1240 | 3.0347 | 5,495,168 |
| 04 Dec 2023 | 3.1670 | 3.1670 | 3.1100 | 3.1270 | 3.0376 | 6,773,329 |
| 01 Dec 2023 | 3.1750 | 3.1800 | 3.1350 | 3.1700 | 3.0794 | 3,628,907 |
| 30 Nov 2023 | 3.1570 | 3.1980 | 3.1130 | 3.1800 | 3.0891 | 9,117,473 |
| *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.