Jiangsu Safety Group Co.,Ltd. (603028.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 | 7.40 | 7.44 | 7.01 | 7.14 | 7.14 | 5,295,900 |
| 29 Apr 2024 | 7.19 | 7.41 | 7.11 | 7.38 | 7.38 | 5,440,980 |
| 26 Apr 2024 | 7.30 | 7.30 | 6.79 | 7.12 | 7.12 | 7,096,900 |
| 25 Apr 2024 | 7.55 | 7.55 | 7.31 | 7.36 | 7.36 | 2,952,500 |
| 24 Apr 2024 | 7.27 | 7.42 | 7.21 | 7.39 | 7.39 | 3,365,920 |
| 23 Apr 2024 | 7.12 | 7.29 | 7.11 | 7.20 | 7.20 | 3,550,000 |
| 22 Apr 2024 | 7.28 | 7.35 | 6.97 | 7.12 | 7.12 | 4,523,000 |
| 19 Apr 2024 | 7.40 | 7.54 | 7.20 | 7.31 | 7.31 | 4,980,060 |
| 18 Apr 2024 | 7.43 | 7.62 | 7.26 | 7.43 | 7.43 | 9,193,030 |
| 17 Apr 2024 | 6.71 | 7.33 | 6.71 | 7.33 | 7.33 | 7,317,360 |
| 16 Apr 2024 | 7.21 | 7.21 | 6.51 | 6.66 | 6.66 | 10,972,190 |
| 15 Apr 2024 | 7.90 | 8.01 | 7.22 | 7.22 | 7.22 | 8,514,280 |
| 12 Apr 2024 | 8.02 | 8.18 | 7.99 | 8.02 | 8.02 | 2,626,560 |
| 11 Apr 2024 | 8.00 | 8.24 | 7.90 | 8.04 | 8.04 | 2,946,031 |
| 10 Apr 2024 | 8.27 | 8.28 | 8.00 | 8.08 | 8.08 | 4,612,370 |
| 09 Apr 2024 | 8.22 | 8.34 | 8.07 | 8.25 | 8.25 | 3,435,470 |
| 08 Apr 2024 | 8.55 | 8.58 | 8.19 | 8.20 | 8.20 | 3,797,050 |
| 03 Apr 2024 | 8.56 | 8.63 | 8.36 | 8.47 | 8.47 | 4,593,130 |
| 02 Apr 2024 | 8.55 | 8.85 | 8.50 | 8.62 | 8.62 | 6,252,680 |
| 01 Apr 2024 | 8.75 | 8.75 | 8.44 | 8.51 | 8.51 | 5,498,060 |
| 29 Mar 2024 | 8.45 | 8.59 | 8.40 | 8.58 | 8.58 | 2,130,400 |
| 28 Mar 2024 | 8.22 | 8.74 | 8.17 | 8.42 | 8.42 | 6,393,180 |
| 27 Mar 2024 | 8.35 | 8.51 | 8.24 | 8.26 | 8.26 | 6,405,800 |
| 26 Mar 2024 | 8.50 | 8.60 | 8.17 | 8.32 | 8.32 | 8,832,750 |
| 25 Mar 2024 | 9.20 | 9.25 | 8.50 | 8.53 | 8.53 | 11,242,150 |
| 22 Mar 2024 | 9.48 | 9.55 | 9.09 | 9.20 | 9.20 | 5,841,110 |
| 21 Mar 2024 | 9.33 | 9.53 | 9.20 | 9.44 | 9.44 | 5,772,110 |
| 20 Mar 2024 | 9.15 | 9.43 | 9.15 | 9.26 | 9.26 | 3,831,350 |
| 19 Mar 2024 | 9.25 | 9.55 | 9.25 | 9.29 | 9.29 | 5,848,880 |
| 18 Mar 2024 | 8.94 | 9.54 | 8.93 | 9.25 | 9.25 | 10,798,280 |
| 15 Mar 2024 | 8.85 | 8.89 | 8.75 | 8.88 | 8.88 | 3,922,230 |
| 14 Mar 2024 | 8.80 | 8.90 | 8.69 | 8.85 | 8.85 | 4,834,410 |
| 13 Mar 2024 | 8.89 | 8.95 | 8.75 | 8.85 | 8.85 | 5,163,200 |
| 12 Mar 2024 | 8.63 | 8.95 | 8.54 | 8.90 | 8.90 | 7,021,285 |
| 11 Mar 2024 | 8.42 | 8.65 | 8.38 | 8.63 | 8.63 | 6,729,654 |
| 08 Mar 2024 | 8.39 | 8.55 | 8.30 | 8.42 | 8.42 | 5,513,334 |
| 07 Mar 2024 | 8.75 | 8.75 | 8.39 | 8.39 | 8.39 | 12,059,034 |
| 06 Mar 2024 | 8.10 | 8.91 | 8.05 | 8.89 | 8.89 | 19,159,354 |
| 05 Mar 2024 | 8.27 | 8.27 | 8.02 | 8.10 | 8.10 | 5,628,251 |
| 04 Mar 2024 | 8.41 | 8.53 | 8.19 | 8.30 | 8.30 | 4,554,630 |
| 01 Mar 2024 | 8.40 | 8.60 | 8.21 | 8.38 | 8.38 | 6,179,630 |
| 29 Feb 2024 | 8.33 | 8.55 | 8.00 | 8.40 | 8.40 | 10,789,837 |
| 28 Feb 2024 | 8.74 | 9.05 | 8.18 | 8.35 | 8.35 | 11,894,734 |
| 27 Feb 2024 | 8.58 | 8.79 | 8.49 | 8.78 | 8.78 | 10,885,236 |
| 26 Feb 2024 | 8.40 | 8.74 | 8.26 | 8.66 | 8.66 | 13,570,634 |
| 23 Feb 2024 | 7.65 | 8.26 | 7.65 | 8.26 | 8.26 | 11,318,180 |
| 22 Feb 2024 | 7.20 | 7.55 | 7.15 | 7.51 | 7.51 | 11,450,475 |
| 21 Feb 2024 | 7.11 | 7.82 | 7.07 | 7.29 | 7.29 | 14,430,418 |
| 20 Feb 2024 | 6.67 | 7.11 | 6.38 | 7.11 | 7.11 | 7,933,241 |
| 19 Feb 2024 | 6.14 | 6.46 | 6.00 | 6.46 | 6.46 | 9,170,119 |
| 08 Feb 2024 | 5.30 | 5.87 | 4.88 | 5.87 | 5.87 | 12,233,565 |
| 07 Feb 2024 | 5.92 | 5.97 | 5.30 | 5.34 | 5.34 | 13,008,225 |
| 06 Feb 2024 | 5.88 | 6.28 | 5.88 | 5.89 | 5.89 | 9,698,690 |
| 05 Feb 2024 | 7.19 | 7.26 | 6.53 | 6.53 | 6.53 | 5,561,661 |
| 02 Feb 2024 | 7.81 | 7.93 | 6.98 | 7.26 | 7.26 | 7,588,181 |
| 01 Feb 2024 | 8.09 | 8.11 | 7.65 | 7.75 | 7.75 | 6,892,490 |
| 31 Jan 2024 | 8.67 | 8.67 | 8.05 | 8.06 | 8.06 | 5,227,310 |
| 30 Jan 2024 | 8.96 | 8.96 | 8.49 | 8.50 | 8.50 | 3,317,770 |
| 29 Jan 2024 | 9.26 | 9.34 | 8.85 | 8.86 | 8.86 | 3,476,300 |
| 26 Jan 2024 | 9.22 | 9.49 | 9.19 | 9.26 | 9.26 | 3,487,590 |
| 25 Jan 2024 | 8.97 | 9.25 | 8.84 | 9.23 | 9.23 | 4,098,260 |
| 24 Jan 2024 | 8.90 | 9.12 | 8.64 | 8.89 | 8.89 | 4,738,000 |
| 23 Jan 2024 | 9.00 | 9.08 | 8.59 | 8.90 | 8.90 | 5,733,490 |
| 22 Jan 2024 | 9.75 | 9.95 | 8.92 | 8.99 | 8.99 | 6,273,920 |
| 19 Jan 2024 | 10.05 | 10.10 | 9.68 | 9.75 | 9.75 | 4,545,500 |
| 18 Jan 2024 | 10.06 | 10.11 | 9.60 | 10.03 | 10.03 | 5,731,330 |
| 17 Jan 2024 | 10.46 | 10.46 | 10.06 | 10.07 | 10.07 | 3,045,800 |
| 16 Jan 2024 | 10.68 | 10.68 | 10.21 | 10.45 | 10.45 | 3,598,800 |
| 15 Jan 2024 | 10.70 | 10.70 | 10.45 | 10.59 | 10.59 | 2,334,060 |
| 12 Jan 2024 | 10.74 | 10.91 | 10.56 | 10.66 | 10.66 | 3,200,830 |
| 11 Jan 2024 | 10.61 | 10.82 | 10.48 | 10.74 | 10.74 | 3,116,210 |
| 10 Jan 2024 | 10.79 | 10.84 | 10.59 | 10.63 | 10.63 | 3,288,850 |
| 09 Jan 2024 | 10.93 | 11.00 | 10.68 | 10.79 | 10.79 | 4,067,590 |
| 08 Jan 2024 | 10.90 | 11.05 | 10.76 | 10.78 | 10.78 | 3,451,201 |
| 05 Jan 2024 | 11.20 | 11.34 | 10.86 | 10.95 | 10.95 | 4,981,550 |
| 04 Jan 2024 | 11.00 | 11.38 | 10.97 | 11.24 | 11.24 | 5,259,950 |
| 03 Jan 2024 | 11.17 | 11.17 | 10.83 | 11.05 | 11.05 | 4,882,090 |
| 02 Jan 2024 | 11.20 | 11.22 | 11.00 | 11.05 | 11.05 | 4,495,160 |
| 29 Dec 2023 | 10.89 | 11.29 | 10.78 | 11.15 | 11.15 | 8,884,450 |
| 28 Dec 2023 | 10.13 | 10.96 | 9.99 | 10.89 | 10.89 | 9,554,180 |
| 27 Dec 2023 | 10.01 | 10.19 | 9.60 | 10.09 | 10.09 | 7,377,480 |
| 26 Dec 2023 | 10.58 | 10.63 | 10.11 | 10.16 | 10.16 | 6,969,610 |
| 25 Dec 2023 | 10.55 | 11.00 | 10.35 | 10.62 | 10.62 | 8,188,185 |
| 22 Dec 2023 | 10.79 | 11.19 | 10.35 | 10.70 | 10.70 | 11,716,275 |
| 21 Dec 2023 | 12.08 | 12.10 | 10.68 | 10.84 | 10.84 | 22,784,795 |
| 20 Dec 2023 | 12.21 | 12.44 | 11.81 | 11.87 | 11.87 | 13,840,250 |
| 19 Dec 2023 | 12.19 | 12.40 | 12.00 | 12.25 | 12.25 | 14,290,040 |
| 18 Dec 2023 | 11.78 | 12.17 | 11.50 | 12.08 | 12.08 | 18,270,965 |
| 15 Dec 2023 | 10.97 | 11.70 | 10.97 | 11.62 | 11.62 | 15,823,700 |
| 14 Dec 2023 | 10.30 | 11.10 | 10.30 | 10.99 | 10.99 | 12,160,330 |
| 13 Dec 2023 | 10.28 | 10.43 | 10.18 | 10.33 | 10.33 | 3,970,981 |
| 12 Dec 2023 | 10.40 | 10.48 | 10.22 | 10.28 | 10.28 | 3,991,740 |
| 11 Dec 2023 | 10.18 | 10.58 | 10.18 | 10.41 | 10.41 | 6,927,670 |
| 08 Dec 2023 | 10.82 | 10.83 | 10.19 | 10.20 | 10.20 | 9,546,870 |
| 07 Dec 2023 | 10.80 | 10.93 | 10.70 | 10.83 | 10.83 | 4,299,290 |
| 06 Dec 2023 | 10.70 | 10.93 | 10.61 | 10.78 | 10.78 | 4,886,600 |
| 05 Dec 2023 | 10.70 | 10.84 | 10.61 | 10.66 | 10.66 | 4,573,990 |
| 04 Dec 2023 | 10.71 | 11.04 | 10.64 | 10.70 | 10.70 | 6,609,070 |
| 01 Dec 2023 | 11.21 | 11.26 | 10.58 | 10.70 | 10.70 | 10,919,980 |
| 30 Nov 2023 | 11.40 | 11.57 | 11.15 | 11.22 | 11.22 | 5,601,700 |
| *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.