Australia markets close in 1 hour 45 minutes

Jiangsu Safety Wire Rope Co., Ltd. (603028.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
9.20-0.10 (-1.08%)
As of 11:29AM CST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
18 May 20229.309.439.109.209.207,047,930
17 May 20228.839.538.809.309.3013,317,253
16 May 20227.938.727.938.728.727,820,400
13 May 20227.928.037.857.937.931,761,410
12 May 20228.108.107.757.927.921,943,940
11 May 20227.978.157.887.907.902,940,671
10 May 20228.008.047.868.028.021,639,378
09 May 20227.888.077.748.028.022,259,720
06 May 20227.787.907.707.817.812,137,510
05 May 20228.108.187.958.008.002,475,804
29 Apr 20227.738.207.618.108.103,806,080
28 Apr 20227.497.977.367.747.744,371,110
27 Apr 20227.217.536.967.497.493,264,220
26 Apr 20227.908.047.347.347.343,933,447
25 Apr 20228.858.857.957.957.954,966,580
22 Apr 20228.638.978.458.838.834,510,710
21 Apr 20229.489.488.578.608.606,246,560
20 Apr 20229.6010.109.149.289.288,988,387
19 Apr 20229.609.789.519.739.734,458,900
18 Apr 20229.559.659.359.489.484,560,220
15 Apr 20229.339.669.159.579.575,669,149
14 Apr 20229.229.459.129.359.354,406,620
13 Apr 20229.259.349.109.219.214,650,830
12 Apr 20228.839.508.639.249.249,865,630
11 Apr 20228.478.888.278.838.836,553,960
08 Apr 20228.608.718.388.478.472,311,220
07 Apr 20229.039.068.638.658.653,755,090
06 Apr 20228.699.078.659.039.033,964,080
01 Apr 20228.968.968.678.728.722,800,440
31 Mar 20229.029.068.948.958.952,421,320
30 Mar 20228.939.188.919.029.022,230,010
29 Mar 20229.059.148.858.928.922,575,660
28 Mar 20229.109.228.949.049.042,945,050
25 Mar 20229.129.389.109.169.163,270,960
24 Mar 20229.299.359.059.109.102,679,540
23 Mar 20229.289.629.169.359.354,040,308
22 Mar 20229.379.459.209.259.253,399,810
21 Mar 20229.289.709.289.479.474,202,554
18 Mar 20229.149.459.029.319.314,801,484
17 Mar 20229.399.409.059.089.085,285,064
16 Mar 20229.099.398.839.249.244,593,270
15 Mar 20229.449.448.948.948.944,754,320
14 Mar 20229.599.719.409.499.494,668,820
11 Mar 20229.509.709.189.709.705,489,800
10 Mar 20229.559.789.409.439.437,521,150
09 Mar 20229.209.428.959.419.4110,637,907
08 Mar 20229.629.639.139.199.195,393,180
07 Mar 20229.829.839.509.589.584,380,830
04 Mar 20229.9410.029.719.789.785,724,820
03 Mar 202210.2810.419.909.959.954,874,700
02 Mar 202210.4810.4810.1510.2110.215,464,110
01 Mar 202210.6510.7010.3610.4810.482,849,270
28 Feb 202210.7610.7610.3210.6010.603,360,160
25 Feb 202210.4810.9210.4210.7610.765,648,138
24 Feb 202211.0711.0710.2710.4510.457,025,887
23 Feb 202211.1811.2410.9811.0611.064,571,550
22 Feb 202211.3711.3710.9611.1811.185,269,340
21 Feb 202211.5611.6311.3811.4811.482,323,110
18 Feb 202211.4811.5411.2011.5311.533,231,290
17 Feb 202211.7011.8411.4211.4511.453,445,860
16 Feb 202211.6212.1411.5111.7711.774,981,772
15 Feb 202211.6211.6211.2611.5011.503,245,120
14 Feb 202211.0111.9711.0011.4511.455,366,150
11 Feb 202211.8011.8011.0411.2711.275,988,098
10 Feb 202212.1712.3111.8411.8811.882,750,120
09 Feb 202212.2312.3611.9712.1712.173,484,360
08 Feb 202212.0212.5512.0012.2712.272,984,180
07 Feb 202212.5512.8712.1112.2712.273,268,230
28 Jan 202212.0012.5511.9012.3812.384,234,750
27 Jan 202212.4612.4711.8011.8211.823,908,100
26 Jan 202212.2412.6612.1012.4212.424,073,020
25 Jan 202212.9213.0812.1812.1912.195,168,020
24 Jan 202213.3813.6012.7112.9212.926,899,107
21 Jan 202212.7513.5712.7513.3813.388,110,568
20 Jan 202212.8913.5912.6812.7812.786,192,490
19 Jan 202212.6513.3012.3612.8912.897,537,079
18 Jan 202212.8512.8512.2212.3612.367,190,200
17 Jan 202213.9513.9512.7112.8712.877,133,595
14 Jan 202213.8513.8613.3813.4313.433,180,159
13 Jan 202214.0514.1613.6313.6913.694,022,680
12 Jan 202214.0514.1513.7814.0314.033,769,046
11 Jan 202214.0214.3913.9614.0214.024,711,750
10 Jan 202213.7614.4013.6414.0214.026,504,860
07 Jan 202214.1514.4513.6513.7613.765,891,520
06 Jan 202213.5614.5013.5314.2614.268,067,187
05 Jan 202213.6813.6913.3313.5613.563,531,990
04 Jan 202213.3813.9013.3513.5913.596,376,010
31 Dec 202113.4213.9813.3113.3813.385,094,281
30 Dec 202114.3414.4713.3013.4413.449,321,659
29 Dec 202113.8814.6213.8014.3414.344,762,810
28 Dec 202114.1314.1413.4614.0014.005,489,270
27 Dec 202114.0114.1613.3013.5513.555,990,787
24 Dec 202114.5914.7413.9014.0014.004,902,418
23 Dec 202115.7015.7014.1414.4914.4910,498,881
22 Dec 202115.2515.9914.8615.7015.7010,399,990
21 Dec 202114.8115.2514.5014.9814.986,356,360
20 Dec 202115.1815.4114.8514.8514.857,204,877
17 Dec 202115.2115.6014.8314.9914.993,766,300
16 Dec 202115.5915.7014.9915.2115.216,008,690
15 Dec 202115.0115.9515.0015.5515.5510,137,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...