Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.84-0.08 (-0.90%)
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
24 June 20228.909.008.818.848.842,205,420
23 June 20228.798.968.708.928.922,626,640
22 June 20228.939.028.808.838.832,390,530
21 June 20229.209.228.868.968.963,972,500
20 June 20228.869.298.809.269.265,159,710
17 June 20228.868.938.758.868.861,951,910
16 June 20228.788.988.768.868.862,470,770
15 June 20229.019.108.818.818.813,581,320
14 June 20229.019.068.779.009.002,362,730
13 June 20229.109.208.959.059.053,558,870
10 June 20229.089.328.809.149.146,064,910
09 June 20228.819.268.729.119.116,469,483
08 June 20228.888.938.588.838.833,913,280
07 June 20229.009.068.728.908.904,301,060
06 June 20228.959.278.749.069.065,448,942
02 June 20228.428.938.378.898.894,704,523
01 June 20228.588.698.408.488.483,065,193
31 May 20228.518.588.358.588.582,410,530
30 May 20228.588.648.458.508.502,062,320
27 May 20228.618.778.478.588.582,838,510
26 May 20228.808.828.558.638.632,661,350
25 May 20228.748.918.688.758.752,592,134
24 May 20229.139.218.748.798.793,857,562
23 May 20229.099.229.009.139.133,168,660
20 May 20229.3310.008.999.089.087,930,841
19 May 20229.279.389.109.389.384,975,280
18 May 20229.309.439.109.329.329,746,450
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...