603028.SS - Jiangsu Safety Wire Rope Co.,Ltd.

Shanghai - Shanghai Delayed price. Currency in CNY
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202311.6611.7111.4511.5811.582,837,250
01 June 202311.8111.8211.6211.6311.632,996,330
31 May 202311.8911.8911.6411.8111.812,849,090
30 May 202311.8211.8811.7111.8311.831,904,870
29 May 202312.0612.1511.4011.8311.834,565,270
26 May 202311.8812.2011.7512.1412.142,788,834
25 May 202311.8411.9611.7311.9311.932,612,110
24 May 202311.9012.0611.7511.8411.842,282,135
23 May 202312.1612.2511.8311.8511.853,509,406
22 May 202312.2912.5712.0512.0912.096,387,576
19 May 202311.8012.2111.7912.2012.207,145,544
18 May 202312.1112.2511.9311.9911.995,346,974
17 May 202311.9912.2211.8912.1212.124,850,170
16 May 202311.9612.0111.7911.9911.993,444,504
15 May 202311.8912.1311.6912.0112.016,788,854
12 May 202312.2012.2811.6411.9811.989,948,416
11 May 202311.9012.3011.7412.1412.1416,494,440
10 May 202311.6912.0011.4611.9311.939,834,980
09 May 202311.2111.7010.9811.5511.557,537,969
08 May 202311.3911.4611.1011.2111.216,520,800
05 May 202311.1411.3810.9411.3511.355,362,043
04 May 202311.2311.4810.9711.1511.156,522,170
28 Apr 202311.3511.5511.0611.2611.266,661,980
27 Apr 202311.4711.8711.1911.4011.408,583,010
26 Apr 202311.1011.8810.8111.4711.4715,374,199
25 Apr 202312.2012.9710.9711.1011.1024,718,996
24 Apr 202311.7212.3311.4512.1912.1913,025,328
21 Apr 202311.4611.8011.3511.7611.7610,052,030
20 Apr 202311.3111.4911.2411.3911.392,682,970
19 Apr 202311.1411.4911.1211.3811.386,253,167
18 Apr 202311.2511.2810.9311.0811.085,444,410
17 Apr 202311.4911.5411.1811.3211.326,676,676
14 Apr 202311.2811.5611.2111.4611.465,533,257
13 Apr 202311.1011.4011.0111.2811.285,804,370
12 Apr 202310.6011.1010.6011.1011.105,869,710
11 Apr 202310.6510.7510.5010.7010.702,100,340
10 Apr 202310.8010.9610.5610.6510.654,902,320
07 Apr 202310.4211.0010.2910.8510.8510,518,170
06 Apr 202310.6010.6510.4110.4310.432,050,430
04 Apr 202310.5710.6510.4810.5910.592,207,173
03 Apr 202310.5410.6010.3810.5710.572,899,320
31 Mar 202310.6710.7410.5010.5910.591,843,490
30 Mar 202310.4610.7410.4010.6610.665,948,580
29 Mar 202310.4810.5410.2610.5310.533,968,210
28 Mar 202310.3310.5010.1810.5010.505,987,450
27 Mar 202310.4410.4510.1810.2510.251,729,200
24 Mar 202310.5110.5810.3210.3410.341,847,600
23 Mar 202310.4010.5010.2910.4610.462,058,520
22 Mar 202310.2610.8010.1610.4710.475,803,937
21 Mar 202310.0310.2010.0310.2010.201,564,257
20 Mar 20239.9010.159.8710.0610.061,811,620
17 Mar 20239.9010.139.909.959.951,536,200
16 Mar 202310.1310.229.899.919.911,395,210
15 Mar 202310.0910.2510.0610.1010.101,563,760
14 Mar 202310.3810.389.9810.0210.023,354,610
13 Mar 202310.3110.3810.2110.3710.371,511,690
10 Mar 202310.4710.4710.3010.3110.311,958,910
09 Mar 202310.5810.6010.3110.4710.471,906,485
08 Mar 202310.6810.6810.4610.5410.542,431,640
07 Mar 202310.9611.0410.5210.5410.544,665,050
06 Mar 202311.0911.1210.8410.9610.963,209,750
03 Mar 202311.1611.2511.0111.0811.083,688,190
02 Mar 202311.4511.4811.1511.1911.196,995,850
01 Mar 202310.9511.5010.9511.3911.3914,044,410
28 Feb 202310.5910.9910.5810.8810.886,796,255
27 Feb 202310.6710.7710.5310.5910.593,700,210
24 Feb 202310.5210.7510.4710.6810.684,326,955
23 Feb 202310.4310.8210.3610.4710.474,346,679
22 Feb 202310.4810.5610.3110.3910.392,025,600
21 Feb 202310.4010.5110.2710.5110.513,024,660
20 Feb 202310.4010.4110.1810.3910.392,462,571
17 Feb 202310.3010.5110.2910.3510.353,301,131
16 Feb 202310.5510.7410.1810.4010.406,328,440
15 Feb 202310.4310.7510.3710.6810.686,768,471
14 Feb 202310.3010.5910.2910.4810.485,220,410
13 Feb 202310.4510.5510.1610.3510.354,040,769
10 Feb 202310.2510.3010.0910.2810.282,965,528
09 Feb 202310.1810.3410.1610.2710.272,910,650
08 Feb 202310.4010.4010.1510.1810.183,957,460
07 Feb 202310.4810.6510.2810.3510.354,643,755
06 Feb 202310.3510.6610.3110.4510.454,385,210
03 Feb 202310.5810.7110.4310.4810.486,521,977
02 Feb 202310.4310.8010.3510.6810.6811,373,590
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...