Jiangsu Safety Wire Rope Co., Ltd. (603028.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 11:29AM CST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 9.30 | 9.43 | 9.10 | 9.20 | 9.20 | 7,047,930 |
| 17 May 2022 | 8.83 | 9.53 | 8.80 | 9.30 | 9.30 | 13,317,253 |
| 16 May 2022 | 7.93 | 8.72 | 7.93 | 8.72 | 8.72 | 7,820,400 |
| 13 May 2022 | 7.92 | 8.03 | 7.85 | 7.93 | 7.93 | 1,761,410 |
| 12 May 2022 | 8.10 | 8.10 | 7.75 | 7.92 | 7.92 | 1,943,940 |
| 11 May 2022 | 7.97 | 8.15 | 7.88 | 7.90 | 7.90 | 2,940,671 |
| 10 May 2022 | 8.00 | 8.04 | 7.86 | 8.02 | 8.02 | 1,639,378 |
| 09 May 2022 | 7.88 | 8.07 | 7.74 | 8.02 | 8.02 | 2,259,720 |
| 06 May 2022 | 7.78 | 7.90 | 7.70 | 7.81 | 7.81 | 2,137,510 |
| 05 May 2022 | 8.10 | 8.18 | 7.95 | 8.00 | 8.00 | 2,475,804 |
| 29 Apr 2022 | 7.73 | 8.20 | 7.61 | 8.10 | 8.10 | 3,806,080 |
| 28 Apr 2022 | 7.49 | 7.97 | 7.36 | 7.74 | 7.74 | 4,371,110 |
| 27 Apr 2022 | 7.21 | 7.53 | 6.96 | 7.49 | 7.49 | 3,264,220 |
| 26 Apr 2022 | 7.90 | 8.04 | 7.34 | 7.34 | 7.34 | 3,933,447 |
| 25 Apr 2022 | 8.85 | 8.85 | 7.95 | 7.95 | 7.95 | 4,966,580 |
| 22 Apr 2022 | 8.63 | 8.97 | 8.45 | 8.83 | 8.83 | 4,510,710 |
| 21 Apr 2022 | 9.48 | 9.48 | 8.57 | 8.60 | 8.60 | 6,246,560 |
| 20 Apr 2022 | 9.60 | 10.10 | 9.14 | 9.28 | 9.28 | 8,988,387 |
| 19 Apr 2022 | 9.60 | 9.78 | 9.51 | 9.73 | 9.73 | 4,458,900 |
| 18 Apr 2022 | 9.55 | 9.65 | 9.35 | 9.48 | 9.48 | 4,560,220 |
| 15 Apr 2022 | 9.33 | 9.66 | 9.15 | 9.57 | 9.57 | 5,669,149 |
| 14 Apr 2022 | 9.22 | 9.45 | 9.12 | 9.35 | 9.35 | 4,406,620 |
| 13 Apr 2022 | 9.25 | 9.34 | 9.10 | 9.21 | 9.21 | 4,650,830 |
| 12 Apr 2022 | 8.83 | 9.50 | 8.63 | 9.24 | 9.24 | 9,865,630 |
| 11 Apr 2022 | 8.47 | 8.88 | 8.27 | 8.83 | 8.83 | 6,553,960 |
| 08 Apr 2022 | 8.60 | 8.71 | 8.38 | 8.47 | 8.47 | 2,311,220 |
| 07 Apr 2022 | 9.03 | 9.06 | 8.63 | 8.65 | 8.65 | 3,755,090 |
| 06 Apr 2022 | 8.69 | 9.07 | 8.65 | 9.03 | 9.03 | 3,964,080 |
| 01 Apr 2022 | 8.96 | 8.96 | 8.67 | 8.72 | 8.72 | 2,800,440 |
| 31 Mar 2022 | 9.02 | 9.06 | 8.94 | 8.95 | 8.95 | 2,421,320 |
| 30 Mar 2022 | 8.93 | 9.18 | 8.91 | 9.02 | 9.02 | 2,230,010 |
| 29 Mar 2022 | 9.05 | 9.14 | 8.85 | 8.92 | 8.92 | 2,575,660 |
| 28 Mar 2022 | 9.10 | 9.22 | 8.94 | 9.04 | 9.04 | 2,945,050 |
| 25 Mar 2022 | 9.12 | 9.38 | 9.10 | 9.16 | 9.16 | 3,270,960 |
| 24 Mar 2022 | 9.29 | 9.35 | 9.05 | 9.10 | 9.10 | 2,679,540 |
| 23 Mar 2022 | 9.28 | 9.62 | 9.16 | 9.35 | 9.35 | 4,040,308 |
| 22 Mar 2022 | 9.37 | 9.45 | 9.20 | 9.25 | 9.25 | 3,399,810 |
| 21 Mar 2022 | 9.28 | 9.70 | 9.28 | 9.47 | 9.47 | 4,202,554 |
| 18 Mar 2022 | 9.14 | 9.45 | 9.02 | 9.31 | 9.31 | 4,801,484 |
| 17 Mar 2022 | 9.39 | 9.40 | 9.05 | 9.08 | 9.08 | 5,285,064 |
| 16 Mar 2022 | 9.09 | 9.39 | 8.83 | 9.24 | 9.24 | 4,593,270 |
| 15 Mar 2022 | 9.44 | 9.44 | 8.94 | 8.94 | 8.94 | 4,754,320 |
| 14 Mar 2022 | 9.59 | 9.71 | 9.40 | 9.49 | 9.49 | 4,668,820 |
| 11 Mar 2022 | 9.50 | 9.70 | 9.18 | 9.70 | 9.70 | 5,489,800 |
| 10 Mar 2022 | 9.55 | 9.78 | 9.40 | 9.43 | 9.43 | 7,521,150 |
| 09 Mar 2022 | 9.20 | 9.42 | 8.95 | 9.41 | 9.41 | 10,637,907 |
| 08 Mar 2022 | 9.62 | 9.63 | 9.13 | 9.19 | 9.19 | 5,393,180 |
| 07 Mar 2022 | 9.82 | 9.83 | 9.50 | 9.58 | 9.58 | 4,380,830 |
| 04 Mar 2022 | 9.94 | 10.02 | 9.71 | 9.78 | 9.78 | 5,724,820 |
| 03 Mar 2022 | 10.28 | 10.41 | 9.90 | 9.95 | 9.95 | 4,874,700 |
| 02 Mar 2022 | 10.48 | 10.48 | 10.15 | 10.21 | 10.21 | 5,464,110 |
| 01 Mar 2022 | 10.65 | 10.70 | 10.36 | 10.48 | 10.48 | 2,849,270 |
| 28 Feb 2022 | 10.76 | 10.76 | 10.32 | 10.60 | 10.60 | 3,360,160 |
| 25 Feb 2022 | 10.48 | 10.92 | 10.42 | 10.76 | 10.76 | 5,648,138 |
| 24 Feb 2022 | 11.07 | 11.07 | 10.27 | 10.45 | 10.45 | 7,025,887 |
| 23 Feb 2022 | 11.18 | 11.24 | 10.98 | 11.06 | 11.06 | 4,571,550 |
| 22 Feb 2022 | 11.37 | 11.37 | 10.96 | 11.18 | 11.18 | 5,269,340 |
| 21 Feb 2022 | 11.56 | 11.63 | 11.38 | 11.48 | 11.48 | 2,323,110 |
| 18 Feb 2022 | 11.48 | 11.54 | 11.20 | 11.53 | 11.53 | 3,231,290 |
| 17 Feb 2022 | 11.70 | 11.84 | 11.42 | 11.45 | 11.45 | 3,445,860 |
| 16 Feb 2022 | 11.62 | 12.14 | 11.51 | 11.77 | 11.77 | 4,981,772 |
| 15 Feb 2022 | 11.62 | 11.62 | 11.26 | 11.50 | 11.50 | 3,245,120 |
| 14 Feb 2022 | 11.01 | 11.97 | 11.00 | 11.45 | 11.45 | 5,366,150 |
| 11 Feb 2022 | 11.80 | 11.80 | 11.04 | 11.27 | 11.27 | 5,988,098 |
| 10 Feb 2022 | 12.17 | 12.31 | 11.84 | 11.88 | 11.88 | 2,750,120 |
| 09 Feb 2022 | 12.23 | 12.36 | 11.97 | 12.17 | 12.17 | 3,484,360 |
| 08 Feb 2022 | 12.02 | 12.55 | 12.00 | 12.27 | 12.27 | 2,984,180 |
| 07 Feb 2022 | 12.55 | 12.87 | 12.11 | 12.27 | 12.27 | 3,268,230 |
| 28 Jan 2022 | 12.00 | 12.55 | 11.90 | 12.38 | 12.38 | 4,234,750 |
| 27 Jan 2022 | 12.46 | 12.47 | 11.80 | 11.82 | 11.82 | 3,908,100 |
| 26 Jan 2022 | 12.24 | 12.66 | 12.10 | 12.42 | 12.42 | 4,073,020 |
| 25 Jan 2022 | 12.92 | 13.08 | 12.18 | 12.19 | 12.19 | 5,168,020 |
| 24 Jan 2022 | 13.38 | 13.60 | 12.71 | 12.92 | 12.92 | 6,899,107 |
| 21 Jan 2022 | 12.75 | 13.57 | 12.75 | 13.38 | 13.38 | 8,110,568 |
| 20 Jan 2022 | 12.89 | 13.59 | 12.68 | 12.78 | 12.78 | 6,192,490 |
| 19 Jan 2022 | 12.65 | 13.30 | 12.36 | 12.89 | 12.89 | 7,537,079 |
| 18 Jan 2022 | 12.85 | 12.85 | 12.22 | 12.36 | 12.36 | 7,190,200 |
| 17 Jan 2022 | 13.95 | 13.95 | 12.71 | 12.87 | 12.87 | 7,133,595 |
| 14 Jan 2022 | 13.85 | 13.86 | 13.38 | 13.43 | 13.43 | 3,180,159 |
| 13 Jan 2022 | 14.05 | 14.16 | 13.63 | 13.69 | 13.69 | 4,022,680 |
| 12 Jan 2022 | 14.05 | 14.15 | 13.78 | 14.03 | 14.03 | 3,769,046 |
| 11 Jan 2022 | 14.02 | 14.39 | 13.96 | 14.02 | 14.02 | 4,711,750 |
| 10 Jan 2022 | 13.76 | 14.40 | 13.64 | 14.02 | 14.02 | 6,504,860 |
| 07 Jan 2022 | 14.15 | 14.45 | 13.65 | 13.76 | 13.76 | 5,891,520 |
| 06 Jan 2022 | 13.56 | 14.50 | 13.53 | 14.26 | 14.26 | 8,067,187 |
| 05 Jan 2022 | 13.68 | 13.69 | 13.33 | 13.56 | 13.56 | 3,531,990 |
| 04 Jan 2022 | 13.38 | 13.90 | 13.35 | 13.59 | 13.59 | 6,376,010 |
| 31 Dec 2021 | 13.42 | 13.98 | 13.31 | 13.38 | 13.38 | 5,094,281 |
| 30 Dec 2021 | 14.34 | 14.47 | 13.30 | 13.44 | 13.44 | 9,321,659 |
| 29 Dec 2021 | 13.88 | 14.62 | 13.80 | 14.34 | 14.34 | 4,762,810 |
| 28 Dec 2021 | 14.13 | 14.14 | 13.46 | 14.00 | 14.00 | 5,489,270 |
| 27 Dec 2021 | 14.01 | 14.16 | 13.30 | 13.55 | 13.55 | 5,990,787 |
| 24 Dec 2021 | 14.59 | 14.74 | 13.90 | 14.00 | 14.00 | 4,902,418 |
| 23 Dec 2021 | 15.70 | 15.70 | 14.14 | 14.49 | 14.49 | 10,498,881 |
| 22 Dec 2021 | 15.25 | 15.99 | 14.86 | 15.70 | 15.70 | 10,399,990 |
| 21 Dec 2021 | 14.81 | 15.25 | 14.50 | 14.98 | 14.98 | 6,356,360 |
| 20 Dec 2021 | 15.18 | 15.41 | 14.85 | 14.85 | 14.85 | 7,204,877 |
| 17 Dec 2021 | 15.21 | 15.60 | 14.83 | 14.99 | 14.99 | 3,766,300 |
| 16 Dec 2021 | 15.59 | 15.70 | 14.99 | 15.21 | 15.21 | 6,008,690 |
| 15 Dec 2021 | 15.01 | 15.95 | 15.00 | 15.55 | 15.55 | 10,137,922 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
