Australia markets closed

Jiangsu Safety Group Co.,Ltd. (603028.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.66+0.40 (+4.84%)
At close: 03:00PM CST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20248.408.748.268.668.6613,570,634
23 Feb 20247.658.267.658.268.2611,318,180
22 Feb 20247.207.557.157.517.5111,450,475
21 Feb 20247.117.827.077.297.2914,430,418
20 Feb 20246.677.116.387.117.117,933,241
19 Feb 20246.146.466.006.466.469,170,119
08 Feb 20245.305.874.885.875.8712,233,565
07 Feb 20245.925.975.305.345.3413,008,225
06 Feb 20245.886.285.885.895.899,698,690
05 Feb 20247.197.266.536.536.535,561,661
02 Feb 20247.817.936.987.267.267,588,181
01 Feb 20248.098.117.657.757.756,892,490
31 Jan 20248.678.678.058.068.065,227,310
30 Jan 20248.968.968.498.508.503,317,770
29 Jan 20249.269.348.858.868.863,476,300
26 Jan 20249.229.499.199.269.263,487,590
25 Jan 20248.979.258.849.239.234,098,260
24 Jan 20248.909.128.648.898.894,738,000
23 Jan 20249.009.088.598.908.905,733,490
22 Jan 20249.759.958.928.998.996,273,920
19 Jan 202410.0510.109.689.759.754,545,500
18 Jan 202410.0610.119.6010.0310.035,731,330
17 Jan 202410.4610.4610.0610.0710.073,045,800
16 Jan 202410.6810.6810.2110.4510.453,598,800
15 Jan 202410.7010.7010.4510.5910.592,334,060
12 Jan 202410.7410.9110.5610.6610.663,200,830
11 Jan 202410.6110.8210.4810.7410.743,116,210
10 Jan 202410.7910.8410.5910.6310.633,288,850
09 Jan 202410.9311.0010.6810.7910.794,067,590
08 Jan 202410.9011.0510.7610.7810.783,451,201
05 Jan 202411.2011.3410.8610.9510.954,981,550
04 Jan 202411.0011.3810.9711.2411.245,259,950
03 Jan 202411.1711.1710.8311.0511.054,882,090
02 Jan 202411.2011.2211.0011.0511.054,495,160
29 Dec 202310.8911.2910.7811.1511.158,884,450
28 Dec 202310.1310.969.9910.8910.899,554,180
27 Dec 202310.0110.199.6010.0910.097,377,480
26 Dec 202310.5810.6310.1110.1610.166,969,610
25 Dec 202310.5511.0010.3510.6210.628,188,185
22 Dec 202310.7911.1910.3510.7010.7011,716,275
21 Dec 202312.0812.1010.6810.8410.8422,784,795
20 Dec 202312.2112.4411.8111.8711.8713,840,250
19 Dec 202312.1912.4012.0012.2512.2514,290,040
18 Dec 202311.7812.1711.5012.0812.0818,270,965
15 Dec 202310.9711.7010.9711.6211.6215,823,700
14 Dec 202310.3011.1010.3010.9910.9912,160,330
13 Dec 202310.2810.4310.1810.3310.333,970,981
12 Dec 202310.4010.4810.2210.2810.283,991,740
11 Dec 202310.1810.5810.1810.4110.416,927,670
08 Dec 202310.8210.8310.1910.2010.209,546,870
07 Dec 202310.8010.9310.7010.8310.834,299,290
06 Dec 202310.7010.9310.6110.7810.784,886,600
05 Dec 202310.7010.8410.6110.6610.664,573,990
04 Dec 202310.7111.0410.6410.7010.706,609,070
01 Dec 202311.2111.2610.5810.7010.7010,919,980
30 Nov 202311.4011.5711.1511.2211.225,601,700
29 Nov 202311.8611.8611.3811.4011.405,814,681
28 Nov 202311.8911.9411.7811.8611.863,989,872
27 Nov 202311.8512.0811.8111.8911.894,286,430
24 Nov 202311.8611.9911.7311.8711.874,795,740
23 Nov 202311.8311.9411.7911.8311.833,937,390
22 Nov 202312.1112.1611.8311.8811.884,598,420
21 Nov 202312.2112.3312.1312.1712.175,193,760
20 Nov 202312.1512.2511.5812.2212.228,529,250
17 Nov 202312.1012.2612.0212.0612.063,595,336
16 Nov 202312.2312.4812.1012.1412.145,394,370
15 Nov 202312.1512.3512.0512.2612.266,025,800
14 Nov 202312.4012.4411.9712.1512.159,398,040
13 Nov 202312.5213.0112.3612.4412.4415,632,230
10 Nov 202312.3212.5212.3212.4212.422,888,620
09 Nov 202312.4012.6812.3912.4312.433,176,660
08 Nov 202312.4012.5312.2612.4312.434,786,680
07 Nov 202313.1813.1812.4012.4312.438,384,484
06 Nov 202312.7012.8012.0812.7612.767,458,610
03 Nov 202313.0913.2012.5812.7212.726,700,180
02 Nov 202313.4713.4713.0213.0813.083,808,050
01 Nov 202313.3113.5713.1813.4413.443,983,070
31 Oct 202313.2113.4113.1313.3013.305,591,320
30 Oct 202312.6213.4912.6213.4013.409,648,280
27 Oct 202312.5912.8512.4112.7112.714,340,740
26 Oct 202313.1413.2112.1712.5612.569,172,957
25 Oct 202312.8213.2512.7913.2313.236,388,680
24 Oct 202312.4012.7912.3512.7412.746,207,290
23 Oct 202312.2312.5012.1612.3512.357,496,940
20 Oct 202312.2512.4112.1412.2212.224,399,196
19 Oct 202312.0912.3512.0812.2612.266,248,370
18 Oct 202312.0212.3811.7812.1712.177,495,786
17 Oct 202311.4112.0211.4112.0012.004,762,800
16 Oct 202311.3711.6011.3411.4111.412,663,400
13 Oct 202311.4711.4911.3011.4611.463,509,710
12 Oct 202311.4911.5611.3111.4211.423,375,150
11 Oct 202311.6811.6811.3111.3811.384,344,667
10 Oct 202311.5011.6911.4511.5511.553,499,850
09 Oct 202311.6611.8511.3811.5511.557,524,410
28 Sept 202311.5711.6711.4811.6111.613,356,268
27 Sept 202311.6311.7311.5111.6211.624,362,650
26 Sept 202311.8511.9111.6111.6111.613,638,270
25 Sept 202312.1412.1911.8011.8111.814,806,010
22 Sept 202312.0812.1711.9412.0812.083,104,360
21 Sept 202312.3912.3912.0512.0612.064,196,590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...