Australia markets close in 3 hours 53 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
10.43+0.13 (+1.26%)
At close: 03:00PM CST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202310.3010.4610.2510.4310.438,723,770
31 Jan 202310.1810.659.8310.3010.3011,416,662
30 Jan 202310.1610.3010.1010.3010.308,551,877
20 Jan 202310.3810.4010.1210.1310.137,563,630
19 Jan 202310.3210.6010.2310.3410.3411,413,754
18 Jan 202310.9211.2910.3610.6010.6020,759,722
17 Jan 20239.6410.749.5410.7410.7414,801,451
16 Jan 20239.919.939.609.769.7611,889,650
13 Jan 202310.2310.739.7510.0410.0421,833,892
12 Jan 202310.0010.009.4010.0010.0015,314,040
11 Jan 20239.269.269.099.099.091,686,810
10 Jan 20239.299.449.179.209.202,835,554
09 Jan 20239.259.388.999.379.374,637,890
06 Jan 20239.169.709.109.199.195,632,374
05 Jan 20239.179.289.099.169.162,297,850
04 Jan 20239.169.399.139.229.222,176,620
03 Jan 20239.239.289.119.209.202,130,660
30 Dec 20229.229.369.159.239.234,871,654
29 Dec 20228.889.358.849.349.345,752,736
28 Dec 20229.089.158.908.908.902,473,720
27 Dec 20229.159.258.909.089.085,647,999
26 Dec 20228.889.308.609.209.207,092,820
23 Dec 20228.488.978.308.948.945,880,986
22 Dec 20228.378.568.338.528.521,824,512
21 Dec 20228.448.598.348.368.361,830,190
20 Dec 20228.488.658.338.508.501,841,414
19 Dec 20228.518.708.338.468.461,895,384
16 Dec 20228.708.758.458.508.501,293,870
15 Dec 20228.728.828.618.768.761,257,100
14 Dec 20228.868.908.698.718.711,570,200
13 Dec 20228.739.288.708.828.824,062,865
12 Dec 20228.918.918.708.738.731,380,740
09 Dec 20228.959.008.858.928.922,176,520
08 Dec 20229.019.088.918.948.941,314,870
07 Dec 20228.909.018.839.009.001,430,360
06 Dec 20228.989.018.888.918.911,135,510
05 Dec 20228.979.138.969.029.021,704,270
02 Dec 20228.868.968.788.958.951,572,728
01 Dec 20228.928.938.798.868.861,218,134
30 Nov 20228.778.888.678.798.791,578,134
29 Nov 20228.648.788.548.758.751,275,640
28 Nov 20228.608.668.428.628.621,009,540
25 Nov 20228.828.828.638.648.641,503,004
24 Nov 20228.738.928.738.828.821,399,828
23 Nov 20228.728.838.588.748.742,101,280
22 Nov 20228.939.068.728.728.721,996,330
21 Nov 20228.919.088.828.978.971,497,970
18 Nov 20229.129.128.888.898.892,421,430
17 Nov 20229.239.269.039.109.101,828,796
16 Nov 20229.199.389.099.249.242,754,990
15 Nov 20229.069.358.999.189.183,218,080
14 Nov 20229.209.458.909.019.016,300,430
11 Nov 20229.269.829.099.609.605,869,378
10 Nov 20229.209.249.059.169.162,316,124
09 Nov 20229.389.409.199.259.251,602,220
08 Nov 20229.349.459.299.399.391,471,814
07 Nov 20229.249.439.249.419.411,445,244
04 Nov 20229.149.319.089.269.261,605,948
03 Nov 20229.209.329.109.149.141,342,180
02 Nov 20229.109.329.109.209.201,798,860
01 Nov 20228.909.128.899.109.101,803,710
31 Oct 20229.009.008.798.858.852,122,110
28 Oct 20229.189.228.919.039.033,206,600
27 Oct 20229.349.429.209.239.231,823,040
26 Oct 20229.209.279.089.249.242,170,780
25 Oct 20228.919.228.839.229.223,384,476
24 Oct 20228.839.098.808.958.953,144,060
21 Oct 20228.989.048.778.818.811,744,840
20 Oct 20228.798.978.708.908.902,541,664
19 Oct 20228.598.938.568.798.792,879,560
18 Oct 20228.768.768.548.588.581,690,700
17 Oct 20228.348.738.318.638.632,868,970
14 Oct 20228.328.458.288.338.332,726,530
13 Oct 20228.088.408.088.288.282,627,043
12 Oct 20227.958.147.738.118.112,424,450
11 Oct 20227.907.977.717.887.881,921,270
10 Oct 20228.158.197.827.897.892,212,570
30 Sept 20228.308.418.018.028.022,039,217
29 Sept 20228.508.608.168.248.242,784,830
28 Sept 20228.858.858.388.438.432,603,630
27 Sept 20228.528.908.528.848.842,530,720
26 Sept 20228.648.788.488.528.522,515,623
23 Sept 20229.409.518.778.788.784,432,580
22 Sept 20229.509.689.429.489.481,774,730
21 Sept 20229.649.649.439.609.601,582,640
20 Sept 20229.669.779.569.679.671,670,210
19 Sept 20229.779.809.409.569.562,467,500
16 Sept 202210.0910.099.759.789.782,881,800
15 Sept 202210.6110.619.9210.0510.055,241,100
14 Sept 202210.3710.6810.3210.5010.503,368,010
13 Sept 202210.5310.7810.4910.5910.594,079,340
09 Sept 202210.4510.7310.3910.4410.443,407,370
08 Sept 202210.6610.7210.4410.4910.493,429,150
07 Sept 202210.7010.8010.5110.5910.596,029,310
06 Sept 202210.1910.9610.1010.8210.8213,727,992
05 Sept 202210.0510.259.8610.2010.204,721,790
02 Sept 20229.7610.069.769.989.984,220,090
01 Sept 20229.579.959.559.809.803,468,315
31 Aug 20229.739.859.559.579.572,356,630
30 Aug 20229.559.809.529.799.793,128,050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...