Snowsky Salt Industry Group CO.,LTD (600929.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.02 | 6.16 | 6.01 | 6.09 | 6.09 | 16,969,888 |
| 29 Apr 2024 | 5.98 | 6.02 | 5.87 | 6.02 | 6.02 | 18,939,426 |
| 26 Apr 2024 | 5.96 | 6.04 | 5.93 | 6.03 | 6.03 | 10,651,105 |
| 25 Apr 2024 | 5.87 | 6.04 | 5.84 | 6.00 | 6.00 | 11,158,300 |
| 24 Apr 2024 | 5.93 | 5.93 | 5.78 | 5.87 | 5.87 | 8,058,200 |
| 23 Apr 2024 | 5.97 | 6.02 | 5.86 | 5.87 | 5.87 | 9,773,700 |
| 22 Apr 2024 | 6.04 | 6.08 | 5.95 | 5.98 | 5.98 | 8,968,600 |
| 19 Apr 2024 | 5.96 | 6.10 | 5.95 | 6.02 | 6.02 | 10,553,691 |
| 18 Apr 2024 | 5.97 | 6.06 | 5.95 | 5.99 | 5.99 | 11,710,917 |
| 17 Apr 2024 | 5.80 | 5.95 | 5.79 | 5.94 | 5.94 | 12,842,499 |
| 16 Apr 2024 | 5.90 | 6.01 | 5.76 | 5.78 | 5.78 | 17,927,157 |
| 15 Apr 2024 | 6.04 | 6.11 | 5.90 | 5.98 | 5.98 | 16,465,174 |
| 12 Apr 2024 | 6.02 | 6.09 | 5.98 | 6.04 | 6.04 | 12,113,161 |
| 11 Apr 2024 | 6.02 | 6.14 | 5.97 | 6.05 | 6.05 | 12,108,761 |
| 10 Apr 2024 | 6.10 | 6.14 | 6.00 | 6.04 | 6.04 | 13,404,002 |
| 09 Apr 2024 | 5.98 | 6.10 | 5.94 | 6.07 | 6.07 | 19,105,120 |
| 08 Apr 2024 | 6.02 | 6.08 | 5.93 | 5.96 | 5.96 | 16,934,899 |
| 03 Apr 2024 | 5.91 | 6.08 | 5.88 | 6.06 | 6.06 | 16,803,692 |
| 02 Apr 2024 | 5.88 | 5.95 | 5.85 | 5.91 | 5.91 | 12,635,505 |
| 01 Apr 2024 | 5.69 | 5.95 | 5.69 | 5.90 | 5.90 | 20,637,499 |
| 29 Mar 2024 | 5.56 | 5.75 | 5.55 | 5.69 | 5.69 | 7,678,911 |
| 28 Mar 2024 | 5.50 | 5.67 | 5.48 | 5.58 | 5.58 | 9,747,251 |
| 27 Mar 2024 | 5.59 | 5.69 | 5.51 | 5.52 | 5.52 | 10,311,600 |
| 26 Mar 2024 | 5.56 | 5.62 | 5.50 | 5.60 | 5.60 | 9,269,700 |
| 25 Mar 2024 | 5.65 | 5.71 | 5.57 | 5.57 | 5.57 | 9,821,641 |
| 22 Mar 2024 | 5.72 | 5.73 | 5.62 | 5.63 | 5.63 | 8,575,600 |
| 21 Mar 2024 | 5.74 | 5.77 | 5.67 | 5.72 | 5.72 | 7,350,422 |
| 20 Mar 2024 | 5.70 | 5.75 | 5.66 | 5.73 | 5.73 | 7,612,688 |
| 19 Mar 2024 | 5.70 | 5.73 | 5.68 | 5.69 | 5.69 | 6,292,751 |
| 18 Mar 2024 | 5.63 | 5.71 | 5.63 | 5.71 | 5.71 | 11,379,885 |
| 15 Mar 2024 | 5.56 | 5.64 | 5.52 | 5.64 | 5.64 | 9,209,703 |
| 14 Mar 2024 | 5.62 | 5.66 | 5.52 | 5.57 | 5.57 | 10,042,454 |
| 13 Mar 2024 | 5.68 | 5.69 | 5.60 | 5.61 | 5.61 | 8,312,840 |
| 12 Mar 2024 | 5.63 | 5.67 | 5.58 | 5.67 | 5.67 | 10,278,176 |
| 11 Mar 2024 | 5.51 | 5.62 | 5.51 | 5.61 | 5.61 | 8,644,965 |
| 08 Mar 2024 | 5.55 | 5.58 | 5.50 | 5.54 | 5.54 | 6,392,011 |
| 07 Mar 2024 | 5.56 | 5.72 | 5.53 | 5.55 | 5.55 | 12,975,536 |
| 06 Mar 2024 | 5.51 | 5.64 | 5.50 | 5.55 | 5.55 | 7,458,589 |
| 05 Mar 2024 | 5.60 | 5.64 | 5.53 | 5.56 | 5.56 | 8,363,251 |
| 04 Mar 2024 | 5.68 | 5.71 | 5.59 | 5.62 | 5.62 | 8,666,250 |
| 01 Mar 2024 | 5.69 | 5.75 | 5.64 | 5.68 | 5.68 | 7,947,000 |
| 29 Feb 2024 | 5.63 | 5.71 | 5.58 | 5.70 | 5.70 | 12,174,889 |
| 28 Feb 2024 | 5.74 | 5.87 | 5.56 | 5.58 | 5.58 | 17,209,992 |
| 27 Feb 2024 | 5.60 | 5.72 | 5.60 | 5.72 | 5.72 | 8,528,338 |
| 26 Feb 2024 | 5.65 | 5.73 | 5.61 | 5.66 | 5.66 | 11,655,913 |
| 23 Feb 2024 | 5.70 | 5.72 | 5.58 | 5.66 | 5.66 | 14,475,986 |
| 22 Feb 2024 | 5.72 | 5.80 | 5.64 | 5.69 | 5.69 | 12,475,010 |
| 21 Feb 2024 | 5.69 | 5.96 | 5.63 | 5.75 | 5.75 | 14,744,236 |
| 20 Feb 2024 | 5.66 | 5.72 | 5.53 | 5.70 | 5.70 | 15,160,670 |
| 19 Feb 2024 | 5.49 | 5.71 | 5.46 | 5.68 | 5.68 | 20,646,245 |
| 08 Feb 2024 | 5.31 | 5.51 | 5.26 | 5.45 | 5.45 | 20,925,051 |
| 07 Feb 2024 | 5.01 | 5.40 | 4.96 | 5.28 | 5.28 | 25,466,942 |
| 06 Feb 2024 | 4.57 | 5.12 | 4.53 | 5.02 | 5.02 | 23,655,528 |
| 05 Feb 2024 | 5.11 | 5.15 | 4.57 | 4.65 | 4.65 | 20,246,068 |
| 02 Feb 2024 | 5.27 | 5.34 | 4.88 | 5.05 | 5.05 | 15,137,925 |
| 01 Feb 2024 | 5.30 | 5.41 | 5.21 | 5.28 | 5.28 | 11,802,086 |
| 31 Jan 2024 | 5.52 | 5.60 | 5.33 | 5.34 | 5.34 | 11,512,231 |
| 30 Jan 2024 | 5.66 | 5.74 | 5.48 | 5.52 | 5.52 | 11,006,834 |
| 29 Jan 2024 | 5.90 | 5.91 | 5.68 | 5.72 | 5.72 | 12,180,914 |
| 26 Jan 2024 | 5.74 | 6.00 | 5.72 | 5.85 | 5.85 | 15,021,577 |
| 25 Jan 2024 | 5.55 | 5.75 | 5.53 | 5.73 | 5.73 | 11,331,200 |
| 24 Jan 2024 | 5.50 | 5.58 | 5.35 | 5.57 | 5.57 | 9,737,715 |
| 23 Jan 2024 | 5.38 | 5.49 | 5.25 | 5.45 | 5.45 | 10,951,233 |
| 22 Jan 2024 | 5.75 | 5.76 | 5.32 | 5.38 | 5.38 | 11,737,588 |
| 19 Jan 2024 | 5.76 | 5.88 | 5.69 | 5.74 | 5.74 | 6,664,187 |
| 18 Jan 2024 | 5.90 | 5.91 | 5.59 | 5.78 | 5.78 | 12,950,589 |
| 17 Jan 2024 | 6.06 | 6.06 | 5.92 | 5.92 | 5.92 | 9,942,190 |
| 16 Jan 2024 | 6.08 | 6.18 | 5.99 | 6.06 | 6.06 | 15,243,248 |
| 15 Jan 2024 | 6.10 | 6.15 | 6.00 | 6.11 | 6.11 | 22,382,503 |
| 12 Jan 2024 | 6.05 | 6.21 | 6.00 | 6.07 | 6.07 | 25,689,584 |
| 11 Jan 2024 | 6.27 | 6.38 | 6.21 | 6.28 | 6.28 | 7,362,848 |
| 10 Jan 2024 | 6.24 | 6.33 | 6.17 | 6.27 | 6.27 | 5,161,500 |
| 09 Jan 2024 | 6.27 | 6.32 | 6.22 | 6.24 | 6.24 | 5,394,500 |
| 08 Jan 2024 | 6.43 | 6.44 | 6.30 | 6.30 | 6.30 | 4,319,000 |
| 05 Jan 2024 | 6.50 | 6.54 | 6.40 | 6.43 | 6.43 | 5,319,800 |
| 04 Jan 2024 | 6.54 | 6.58 | 6.50 | 6.52 | 6.52 | 5,156,362 |
| 03 Jan 2024 | 6.49 | 6.58 | 6.49 | 6.55 | 6.55 | 5,723,827 |
| 02 Jan 2024 | 6.46 | 6.57 | 6.46 | 6.52 | 6.52 | 9,264,913 |
| 29 Dec 2023 | 6.34 | 6.52 | 6.34 | 6.45 | 6.45 | 6,748,400 |
| 28 Dec 2023 | 6.18 | 6.42 | 6.16 | 6.42 | 6.42 | 9,591,849 |
| 27 Dec 2023 | 6.15 | 6.20 | 6.08 | 6.18 | 6.18 | 4,536,372 |
| 26 Dec 2023 | 6.23 | 6.28 | 6.14 | 6.14 | 6.14 | 4,413,075 |
| 25 Dec 2023 | 6.22 | 6.22 | 6.14 | 6.19 | 6.19 | 3,701,400 |
| 22 Dec 2023 | 6.17 | 6.24 | 6.13 | 6.21 | 6.21 | 5,184,824 |
| 21 Dec 2023 | 6.15 | 6.23 | 6.08 | 6.19 | 6.19 | 5,504,332 |
| 20 Dec 2023 | 6.22 | 6.28 | 6.17 | 6.20 | 6.20 | 5,022,800 |
| 19 Dec 2023 | 6.32 | 6.34 | 6.17 | 6.25 | 6.25 | 10,328,400 |
| 18 Dec 2023 | 6.55 | 6.59 | 6.32 | 6.35 | 6.35 | 12,396,028 |
| 15 Dec 2023 | 6.55 | 6.64 | 6.50 | 6.54 | 6.54 | 17,248,872 |
| 14 Dec 2023 | 6.44 | 6.86 | 6.43 | 6.66 | 6.66 | 22,882,155 |
| 13 Dec 2023 | 6.46 | 6.50 | 6.43 | 6.44 | 6.44 | 5,221,431 |
| 12 Dec 2023 | 6.41 | 6.49 | 6.36 | 6.47 | 6.47 | 6,213,300 |
| 11 Dec 2023 | 6.37 | 6.43 | 6.29 | 6.43 | 6.43 | 6,633,572 |
| 08 Dec 2023 | 6.39 | 6.41 | 6.35 | 6.38 | 6.38 | 5,980,517 |
| 07 Dec 2023 | 6.45 | 6.48 | 6.30 | 6.40 | 6.40 | 8,586,400 |
| 06 Dec 2023 | 6.38 | 6.51 | 6.36 | 6.45 | 6.45 | 9,205,580 |
| 05 Dec 2023 | 6.40 | 6.48 | 6.36 | 6.38 | 6.38 | 7,935,692 |
| 04 Dec 2023 | 6.38 | 6.48 | 6.38 | 6.40 | 6.40 | 7,408,128 |
| 01 Dec 2023 | 6.36 | 6.39 | 6.33 | 6.38 | 6.38 | 4,152,500 |
| 30 Nov 2023 | 6.42 | 6.43 | 6.32 | 6.37 | 6.37 | 4,813,400 |
| *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.