Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.17-0.05 (-0.61%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20218.238.268.088.178.172,047,642
16 Sept 20218.268.488.178.228.223,382,950
15 Sept 20218.298.338.198.258.252,316,463
14 Sept 20218.358.408.188.208.202,225,710
13 Sept 20218.458.458.238.348.342,468,933
10 Sept 20218.588.638.368.388.382,390,910
09 Sept 20218.448.608.398.588.582,631,450
08 Sept 20218.368.468.278.448.442,780,638
07 Sept 20218.348.418.298.358.352,274,944
06 Sept 20218.448.448.248.358.351,738,474
03 Sept 20218.348.558.348.438.431,994,750
02 Sept 20218.198.398.128.338.332,582,244
01 Sept 20218.408.448.108.178.173,240,686
31 Aug 20218.198.458.118.398.392,946,922
30 Aug 20218.528.528.118.198.193,406,450
27 Aug 20218.598.598.378.448.441,670,560
26 Aug 20218.588.628.478.518.511,727,310
25 Aug 20218.508.658.458.598.591,700,500
24 Aug 20218.588.688.448.578.571,574,452
23 Aug 20218.338.658.338.558.552,549,310
20 Aug 20218.268.338.128.318.311,509,710
19 Aug 20218.158.268.108.238.231,356,070
18 Aug 20218.288.288.088.238.231,826,124
17 Aug 20218.448.518.088.128.123,418,525
16 Aug 20218.608.958.458.528.524,111,090
13 Aug 20218.548.658.378.428.422,831,060
12 Aug 20218.738.738.508.608.601,678,947
11 Aug 20218.888.888.608.638.631,521,534
10 Aug 20218.788.808.638.778.771,890,860
09 Aug 20218.508.758.408.688.681,916,511
06 Aug 20218.528.688.378.468.461,951,791
05 Aug 20218.738.798.508.598.592,053,690
04 Aug 20218.708.958.698.768.761,689,000
03 Aug 20218.909.008.778.838.831,624,900
02 Aug 20218.898.988.738.908.902,063,717
30 July 20218.818.988.738.898.891,175,490
29 July 20218.768.968.708.868.861,550,920
28 July 20219.069.078.618.768.762,004,524
27 July 20219.209.379.029.109.101,602,330
26 July 20219.409.489.149.259.252,685,928
23 July 20219.829.829.389.429.422,203,200
22 July 20219.829.919.669.709.701,602,570
21 July 20219.629.999.529.819.812,103,640
20 July 20219.529.729.429.649.641,487,340
19 July 20219.659.659.409.509.501,550,820
16 July 20219.809.809.609.609.601,777,301
15 July 20219.839.979.629.729.721,771,170
14 July 202110.2610.269.839.869.862,871,859
13 July 202110.1010.259.7410.2010.203,765,790
12 July 20219.9010.209.8010.0110.012,162,331
09 July 20219.949.999.829.869.861,299,220
08 July 202110.1510.289.909.939.932,760,520
07 July 202110.0010.229.9010.1610.162,962,130
06 July 20219.9110.149.739.899.892,734,450
05 July 20219.549.939.549.909.903,546,000
02 July 20219.409.859.239.659.652,053,610
01 July 20219.409.659.339.459.452,069,180
30 June 20219.229.549.209.409.401,855,810
29 June 20219.479.499.199.219.211,897,350
28 June 20219.699.699.439.499.491,453,600
25 June 20219.419.709.419.699.691,774,330
24 June 20219.849.949.599.719.711,932,900
24 June 20210.058 Dividend
24 June 20211:1 Stock split
23 June 20219.829.979.559.759.693,722,054
22 June 20219.629.959.469.829.763,486,871
21 June 20219.529.739.239.509.442,651,870
18 June 20218.979.188.889.159.10949,650
17 June 20219.149.278.879.018.951,462,370
16 June 20219.239.429.149.149.081,165,060
15 June 20219.519.659.259.349.281,607,829
11 June 20219.6810.129.579.589.533,426,280
10 June 20219.529.789.419.649.582,030,189
09 June 20219.359.579.219.519.451,727,830
08 June 20219.299.329.209.279.21700,830
07 June 20219.389.419.229.289.221,182,610
04 June 20219.379.449.269.329.26733,850
03 June 20219.439.529.349.389.32944,703
02 June 20219.529.599.349.429.371,009,060
01 June 20219.229.619.179.529.462,152,670
31 May 20219.389.389.179.239.181,592,110
28 May 20219.429.429.319.379.31921,245
27 May 20219.489.489.319.379.311,199,250
26 May 20219.389.429.259.409.34826,150
25 May 20219.349.549.329.419.351,088,620
24 May 20219.499.539.309.389.331,338,220
21 May 20219.549.609.409.489.431,523,990
20 May 20218.869.588.869.479.413,282,402
19 May 20219.149.188.969.069.011,178,190
18 May 20219.099.199.059.129.071,174,639
17 May 20219.089.259.049.089.031,355,044
14 May 20219.129.219.009.089.031,321,710
13 May 20218.889.188.859.099.042,163,200
12 May 20218.888.958.798.928.87782,015
11 May 20218.629.038.628.858.791,890,642
10 May 20218.688.728.568.628.57757,770
07 May 20218.758.758.558.688.63807,034
06 May 20218.688.778.568.688.631,242,410
30 Apr 20218.888.948.528.768.712,937,494
29 Apr 20219.069.068.828.898.841,612,910
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...