Australia markets closed

Elion Energy Company Limited (600277.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.05000.0000 (0.00%)
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.05002.05002.05002.05002.0500-
29 Apr 20241.94002.05001.93002.05002.050056,881,131
26 Apr 20241.92001.96001.89001.96001.960050,944,090
25 Apr 20241.89001.98001.85001.93001.930071,716,086
24 Apr 20241.89001.96001.89001.90001.9000110,127,618
23 Apr 20242.14002.14002.09002.10002.100018,261,840
22 Apr 20242.15002.17002.11002.13002.130017,351,430
19 Apr 20242.13002.21002.12002.15002.150024,138,501
18 Apr 20242.17002.19002.14002.15002.150023,532,531
17 Apr 20242.09002.18002.09002.18002.180028,284,756
16 Apr 20242.22002.22002.07002.09002.090036,835,400
15 Apr 20242.28002.31002.19002.22002.220031,803,923
12 Apr 20242.33002.35002.28002.29002.290022,059,421
11 Apr 20242.34002.37002.31002.33002.330018,511,490
10 Apr 20242.37002.38002.31002.33002.330021,492,233
09 Apr 20242.32002.39002.32002.38002.380026,329,216
08 Apr 20242.38002.39002.33002.33002.330028,220,600
03 Apr 20242.37002.39002.35002.38002.380022,499,792
02 Apr 20242.32002.38002.31002.38002.380042,453,495
01 Apr 20242.27002.32002.27002.31002.310022,388,440
29 Mar 20242.26002.28002.25002.27002.27005,698,100
28 Mar 20242.23002.30002.23002.27002.270018,849,991
27 Mar 20242.31002.32002.24002.25002.250022,051,330
26 Mar 20242.30002.32002.26002.31002.310026,277,810
25 Mar 20242.35002.36002.30002.31002.310027,001,949
22 Mar 20242.42002.43002.36002.37002.370027,067,763
21 Mar 20242.45002.46002.41002.43002.430021,913,895
20 Mar 20242.45002.45002.43002.45002.450016,602,880
19 Mar 20242.45002.48002.43002.43002.430027,127,180
18 Mar 20242.46002.48002.43002.46002.460023,411,590
15 Mar 20242.41002.45002.39002.45002.450025,063,760
14 Mar 20242.44002.46002.40002.42002.420021,411,043
13 Mar 20242.46002.47002.44002.44002.440022,507,542
12 Mar 20242.46002.48002.43002.47002.470026,661,559
11 Mar 20242.41002.46002.40002.46002.460028,852,116
08 Mar 20242.39002.42002.37002.41002.410017,871,638
07 Mar 20242.44002.45002.39002.39002.390021,530,985
06 Mar 20242.38002.45002.38002.42002.420021,198,644
05 Mar 20242.42002.43002.38002.40002.400023,387,609
04 Mar 20242.49002.50002.40002.43002.430045,864,378
01 Mar 20242.56002.59002.48002.51002.510061,404,850
29 Feb 20242.37002.57002.36002.52002.520075,314,577
28 Feb 20242.41002.53002.38002.38002.380063,249,437
27 Feb 20242.39002.42002.36002.42002.420027,555,790
26 Feb 20242.36002.42002.34002.38002.380035,664,516
23 Feb 20242.31002.35002.30002.35002.350028,780,364
22 Feb 20242.32002.34002.28002.32002.320022,022,141
21 Feb 20242.26002.37002.24002.31002.310039,780,834
20 Feb 20242.30002.30002.24002.27002.270022,693,173
19 Feb 20242.34002.37002.27002.30002.300034,684,830
08 Feb 20242.28002.41002.28002.32002.320049,471,987
07 Feb 20242.14002.29002.11002.27002.270048,462,198
06 Feb 20241.95002.13001.92002.11002.110037,225,092
05 Feb 20242.15002.15001.96001.99001.990055,305,632
02 Feb 20242.26002.29002.09002.16002.160035,282,633
01 Feb 20242.28002.32002.24002.25002.250023,001,371
31 Jan 20242.37002.41002.28002.29002.290035,573,125
30 Jan 20242.45002.50002.41002.42002.420020,393,388
29 Jan 20242.55002.56002.47002.48002.480024,140,451
26 Jan 20242.52002.59002.51002.55002.550025,836,710
25 Jan 20242.45002.54002.44002.53002.530028,126,904
24 Jan 20242.43002.47002.38002.46002.460023,440,090
23 Jan 20242.39002.43002.33002.41002.410023,156,748
22 Jan 20242.52002.54002.35002.39002.390040,139,693
19 Jan 20242.58002.60002.53002.54002.540021,114,420
18 Jan 20242.57002.60002.51002.59002.590032,768,640
17 Jan 20242.66002.67002.59002.59002.590023,590,540
16 Jan 20242.71002.71002.63002.67002.670032,216,956
15 Jan 20242.70002.74002.69002.71002.710034,618,630
12 Jan 20242.74002.78002.71002.72002.720051,988,491
11 Jan 20242.69002.79002.67002.76002.760080,614,663
10 Jan 20242.56002.82002.53002.73002.730096,638,245
09 Jan 20242.57002.59002.55002.56002.560014,906,320
08 Jan 20242.62002.63002.56002.57002.570017,287,827
05 Jan 20242.66002.68002.61002.62002.620018,062,860
04 Jan 20242.65002.68002.64002.66002.660024,730,353
03 Jan 20242.62002.67002.61002.64002.640015,396,460
02 Jan 20242.64002.65002.62002.63002.630015,032,728
29 Dec 20232.62002.65002.62002.63002.630017,349,040
28 Dec 20232.51002.64002.50002.63002.630043,938,666
27 Dec 20232.52002.53002.49002.52002.520013,874,771
26 Dec 20232.53002.55002.52002.53002.530010,017,260
25 Dec 20232.54002.55002.51002.53002.530010,712,270
22 Dec 20232.55002.58002.52002.55002.550018,577,929
21 Dec 20232.52002.57002.49002.56002.560018,975,813
20 Dec 20232.55002.58002.52002.53002.530012,319,185
19 Dec 20232.56002.56002.52002.54002.540013,364,603
18 Dec 20232.61002.62002.54002.55002.550023,998,180
15 Dec 20232.63002.65002.61002.61002.610013,624,431
14 Dec 20232.61002.65002.61002.63002.630014,157,810
13 Dec 20232.63002.65002.61002.61002.610013,742,150
12 Dec 20232.63002.65002.61002.64002.640016,555,070
11 Dec 20232.61002.64002.59002.63002.630020,361,110
08 Dec 20232.67002.69002.63002.64002.640020,020,809
07 Dec 20232.67002.69002.63002.66002.660024,590,620
06 Dec 20232.67002.71002.67002.69002.690016,586,998
05 Dec 20232.74002.75002.69002.69002.690027,434,920
04 Dec 20232.69002.78002.68002.74002.740040,090,976
01 Dec 20232.65002.69002.63002.67002.670016,298,740
30 Nov 20232.68002.69002.64002.65002.650019,238,989
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...