Australia markets open in 4 hours 36 minutes

J-Yuan Trust Co., Ltd. (600816.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.7300+0.0100 (+0.37%)
At close: 03:00PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242.74002.74002.72002.73002.730013,344,620
20 June 20242.77002.78002.72002.72002.720022,467,236
19 June 20242.81002.87002.76002.76002.760028,239,400
18 June 20242.82002.83002.77002.80002.800034,850,532
17 June 20242.80002.89002.70002.83002.830055,512,597
14 June 20242.95003.03002.75002.86002.8600140,752,072
13 June 20242.94003.00002.92002.96002.960050,132,653
12 June 20242.96002.98002.93002.94002.940022,589,728
11 June 20242.98002.99002.93002.96002.960023,543,240
07 June 20243.04003.05002.93003.00003.000038,313,275
06 June 20243.05003.09003.00003.04003.040036,804,763
05 June 20243.00003.08002.99003.06003.060049,931,797
04 June 20243.01003.02002.94003.01003.010034,541,084
03 June 20242.88003.07002.87003.02003.020090,453,875
31 May 20242.82002.87002.80002.85002.850020,272,986
30 May 20242.78002.85002.76002.82002.820024,021,794
29 May 20242.78002.82002.77002.79002.790015,656,452
28 May 20242.82002.83002.78002.79002.790014,263,700
27 May 20242.76002.83002.73002.82002.820021,784,632
24 May 20242.77002.79002.75002.78002.780020,230,943
23 May 20242.85002.85002.75002.77002.770036,156,388
22 May 20242.86002.88002.84002.86002.860018,506,040
21 May 20242.91002.92002.84002.86002.860025,217,573
20 May 20242.90002.94002.90002.92002.920020,413,084
17 May 20242.90002.94002.88002.93002.930023,485,038
16 May 20242.94002.96002.89002.90002.900026,270,240
15 May 20242.99003.00002.93002.94002.940022,174,066
14 May 20242.98003.00002.97002.99002.990025,798,782
13 May 20242.99003.02002.94002.98002.980033,040,602
10 May 20242.98003.05002.94003.03003.030046,601,578
09 May 20242.98003.01002.97002.97002.970029,277,332
08 May 20243.01003.01002.95002.96002.960033,238,080
07 May 20243.03003.04002.98003.02003.020035,577,202
06 May 20243.10003.11003.02003.03003.030046,147,665
30 Apr 20243.11003.15003.04003.06003.060058,583,900
29 Apr 20243.05003.14003.02003.13003.130094,002,949
26 Apr 20242.98003.18002.92003.09003.0900117,500,358
25 Apr 20242.97003.05002.87002.89002.890059,726,818
24 Apr 20242.93003.01002.91002.97002.970049,226,708
23 Apr 20242.92002.99002.91002.95002.950040,904,398
22 Apr 20243.03003.06002.93002.94002.940066,155,056
19 Apr 20242.97003.18002.96003.06003.0600103,064,257
18 Apr 20242.97003.09002.96003.00003.000095,366,114
17 Apr 20242.92003.03002.84003.00003.0000112,564,744
16 Apr 20242.96003.22002.90002.99002.9900194,376,048
15 Apr 20242.66002.96002.66002.96002.9600103,974,170
12 Apr 20242.73002.76002.69002.69002.690031,517,507
11 Apr 20242.80002.82002.70002.73002.730043,662,638
10 Apr 20242.96002.96002.78002.82002.820075,209,451
09 Apr 20242.62002.88002.62002.88002.880026,426,670
08 Apr 20242.68002.68002.61002.62002.620025,267,236
03 Apr 20242.72002.74002.67002.68002.680024,901,500
02 Apr 20242.75002.76002.71002.72002.720016,127,246
01 Apr 20242.75002.76002.73002.75002.750015,984,460
29 Mar 20242.73002.73002.69002.73002.73007,774,627
28 Mar 20242.67002.77002.67002.73002.730023,602,100
27 Mar 20242.74002.75002.67002.67002.670023,993,100
26 Mar 20242.75002.79002.73002.74002.740026,291,181
25 Mar 20242.81002.82002.75002.75002.750018,393,997
22 Mar 20242.84002.85002.78002.82002.820024,645,480
21 Mar 20242.86002.88002.83002.84002.840018,355,040
20 Mar 20242.84002.88002.84002.86002.860017,592,181
19 Mar 20242.89002.89002.85002.85002.850024,265,658
18 Mar 20242.92002.95002.86002.90002.900031,037,716
15 Mar 20242.87002.93002.85002.91002.910045,613,291
14 Mar 20242.84002.95002.83002.88002.880042,158,046
13 Mar 20242.87002.91002.82002.84002.840023,685,000
12 Mar 20242.86002.87002.82002.86002.860022,505,265
11 Mar 20242.77002.87002.76002.86002.860026,191,284
08 Mar 20242.77002.79002.75002.77002.770016,697,100
07 Mar 20242.79002.85002.76002.77002.770025,247,874
06 Mar 20242.81002.84002.77002.81002.810020,849,996
05 Mar 20242.86002.87002.80002.81002.810027,739,848
04 Mar 20242.92002.93002.83002.87002.870041,753,600
01 Mar 20242.92002.99002.91002.95002.950031,129,500
29 Feb 20242.87002.92002.85002.92002.920037,498,948
28 Feb 20242.92003.03002.86002.87002.870065,165,420
27 Feb 20242.82002.93002.80002.92002.920045,714,880
26 Feb 20242.84002.85002.80002.82002.820033,655,781
23 Feb 20242.94002.95002.79002.84002.840054,686,422
22 Feb 20242.74002.84002.74002.84002.840044,566,127
21 Feb 20242.71002.82002.69002.76002.760051,297,026
20 Feb 20242.70002.76002.66002.74002.740045,714,068
19 Feb 20242.60002.72002.59002.70002.700060,995,856
08 Feb 20242.56002.60002.50002.59002.590059,114,979
07 Feb 20242.59002.67002.50002.54002.540059,588,507
06 Feb 20242.46002.66002.44002.59002.590063,521,120
05 Feb 20242.60002.62002.40002.46002.460065,036,743
02 Feb 20242.71002.73002.54002.64002.640070,393,577
01 Feb 20242.75002.83002.70002.71002.710073,389,065
31 Jan 20242.75003.06002.72002.79002.7900131,512,384
30 Jan 20242.80002.94002.80002.80002.8000193,573,180
29 Jan 20243.17003.24003.11003.11003.110047,436,480
26 Jan 20243.61003.76003.38003.46003.4600325,979,454
25 Jan 20243.42003.42003.42003.42003.420027,588,428
24 Jan 20243.11003.11003.11003.11003.11007,323,223
23 Jan 20242.58002.83002.56002.83002.830021,759,618
22 Jan 20242.68002.71002.55002.57002.570023,045,601
19 Jan 20242.71002.73002.68002.69002.690014,014,040
18 Jan 20242.68002.73002.63002.73002.730028,172,860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...