Jiangsu Safety Wire Rope Co., Ltd. (603028.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 12.00 | 12.55 | 11.90 | 12.38 | 12.38 | 4,234,750 |
| 27 Jan 2022 | 12.46 | 12.47 | 11.80 | 11.82 | 11.82 | 3,908,100 |
| 26 Jan 2022 | 12.24 | 12.66 | 12.10 | 12.42 | 12.42 | 4,073,020 |
| 25 Jan 2022 | 12.92 | 13.08 | 12.18 | 12.19 | 12.19 | 5,168,020 |
| 24 Jan 2022 | 13.38 | 13.60 | 12.71 | 12.92 | 12.92 | 6,899,107 |
| 21 Jan 2022 | 12.75 | 13.57 | 12.75 | 13.38 | 13.38 | 8,110,568 |
| 20 Jan 2022 | 12.89 | 13.59 | 12.68 | 12.78 | 12.78 | 6,192,490 |
| 19 Jan 2022 | 12.65 | 13.30 | 12.36 | 12.89 | 12.89 | 7,537,079 |
| 18 Jan 2022 | 12.85 | 12.85 | 12.22 | 12.36 | 12.36 | 7,190,200 |
| 17 Jan 2022 | 13.95 | 13.95 | 12.71 | 12.87 | 12.87 | 7,133,595 |
| 14 Jan 2022 | 13.85 | 13.86 | 13.38 | 13.43 | 13.43 | 3,180,159 |
| 13 Jan 2022 | 14.05 | 14.16 | 13.63 | 13.69 | 13.69 | 4,022,680 |
| 12 Jan 2022 | 14.05 | 14.15 | 13.78 | 14.03 | 14.03 | 3,769,046 |
| 11 Jan 2022 | 14.02 | 14.39 | 13.96 | 14.02 | 14.02 | 4,711,750 |
| 10 Jan 2022 | 13.76 | 14.40 | 13.64 | 14.02 | 14.02 | 6,504,860 |
| 07 Jan 2022 | 14.15 | 14.45 | 13.65 | 13.76 | 13.76 | 5,891,520 |
| 06 Jan 2022 | 13.56 | 14.50 | 13.53 | 14.26 | 14.26 | 8,067,187 |
| 05 Jan 2022 | 13.68 | 13.69 | 13.33 | 13.56 | 13.56 | 3,531,990 |
| 04 Jan 2022 | 13.38 | 13.90 | 13.35 | 13.59 | 13.59 | 6,376,010 |
| 31 Dec 2021 | 13.42 | 13.98 | 13.31 | 13.38 | 13.38 | 5,094,281 |
| 30 Dec 2021 | 14.34 | 14.47 | 13.30 | 13.44 | 13.44 | 9,321,659 |
| 29 Dec 2021 | 13.88 | 14.62 | 13.80 | 14.34 | 14.34 | 4,762,810 |
| 28 Dec 2021 | 14.13 | 14.14 | 13.46 | 14.00 | 14.00 | 5,489,270 |
| 27 Dec 2021 | 14.01 | 14.16 | 13.30 | 13.55 | 13.55 | 5,990,787 |
| 24 Dec 2021 | 14.59 | 14.74 | 13.90 | 14.00 | 14.00 | 4,902,418 |
| 23 Dec 2021 | 15.70 | 15.70 | 14.14 | 14.49 | 14.49 | 10,498,881 |
| 22 Dec 2021 | 15.25 | 15.99 | 14.86 | 15.70 | 15.70 | 10,399,990 |
| 21 Dec 2021 | 14.81 | 15.25 | 14.50 | 14.98 | 14.98 | 6,356,360 |
| 20 Dec 2021 | 15.18 | 15.41 | 14.85 | 14.85 | 14.85 | 7,204,877 |
| 17 Dec 2021 | 15.21 | 15.60 | 14.83 | 14.99 | 14.99 | 3,766,300 |
| 16 Dec 2021 | 15.59 | 15.70 | 14.99 | 15.21 | 15.21 | 6,008,690 |
| 15 Dec 2021 | 15.01 | 15.95 | 15.00 | 15.55 | 15.55 | 10,137,922 |
| 14 Dec 2021 | 14.89 | 15.22 | 14.63 | 14.94 | 14.94 | 8,793,682 |
| 13 Dec 2021 | 14.01 | 15.15 | 14.01 | 15.01 | 15.01 | 15,043,785 |
| 10 Dec 2021 | 12.89 | 14.10 | 12.88 | 13.81 | 13.81 | 7,943,504 |
| 09 Dec 2021 | 13.03 | 13.19 | 12.76 | 12.86 | 12.86 | 4,019,368 |
| 08 Dec 2021 | 12.72 | 13.23 | 12.72 | 12.89 | 12.89 | 4,839,707 |
| 07 Dec 2021 | 13.52 | 13.52 | 12.46 | 12.72 | 12.72 | 9,939,490 |
| 06 Dec 2021 | 13.50 | 14.10 | 13.16 | 13.51 | 13.51 | 9,864,847 |
| 03 Dec 2021 | 13.96 | 14.12 | 13.28 | 13.35 | 13.35 | 8,892,362 |
| 02 Dec 2021 | 14.44 | 14.52 | 13.18 | 13.95 | 13.95 | 6,495,067 |
| 01 Dec 2021 | 14.30 | 14.50 | 13.87 | 14.13 | 14.13 | 9,089,286 |
| 30 Nov 2021 | 15.00 | 15.29 | 14.24 | 14.40 | 14.40 | 19,947,315 |
| 29 Nov 2021 | 13.56 | 14.92 | 13.56 | 14.92 | 14.92 | 19,166,996 |
| 26 Nov 2021 | 13.42 | 13.68 | 13.09 | 13.56 | 13.56 | 7,560,800 |
| 25 Nov 2021 | 12.87 | 13.60 | 12.30 | 13.30 | 13.30 | 10,968,607 |
| 24 Nov 2021 | 13.37 | 13.53 | 12.76 | 12.86 | 12.86 | 7,697,949 |
| 23 Nov 2021 | 13.47 | 13.68 | 13.10 | 13.19 | 13.19 | 9,278,974 |
| 22 Nov 2021 | 13.52 | 13.99 | 13.46 | 13.68 | 13.68 | 9,529,310 |
| 19 Nov 2021 | 13.18 | 13.71 | 13.05 | 13.47 | 13.47 | 13,100,093 |
| 18 Nov 2021 | 13.18 | 13.96 | 12.85 | 13.02 | 13.02 | 22,201,037 |
| 17 Nov 2021 | 12.90 | 13.30 | 12.40 | 13.12 | 13.12 | 18,625,726 |
| 16 Nov 2021 | 11.29 | 12.38 | 11.29 | 12.38 | 12.38 | 10,093,870 |
| 15 Nov 2021 | 11.45 | 11.46 | 11.05 | 11.25 | 11.25 | 2,486,630 |
| 12 Nov 2021 | 11.17 | 11.30 | 11.01 | 11.26 | 11.26 | 2,342,760 |
| 11 Nov 2021 | 11.32 | 11.36 | 11.13 | 11.17 | 11.17 | 2,895,560 |
| 10 Nov 2021 | 11.27 | 11.46 | 11.11 | 11.32 | 11.32 | 3,683,654 |
| 09 Nov 2021 | 11.20 | 11.53 | 11.03 | 11.28 | 11.28 | 6,187,161 |
| 08 Nov 2021 | 10.50 | 11.29 | 10.11 | 11.21 | 11.21 | 7,564,145 |
| 05 Nov 2021 | 10.27 | 10.57 | 9.95 | 10.57 | 10.57 | 5,074,377 |
| 04 Nov 2021 | 11.89 | 11.89 | 10.25 | 10.42 | 10.42 | 7,470,924 |
| 03 Nov 2021 | 11.28 | 11.28 | 10.48 | 10.82 | 10.82 | 5,149,988 |
| 02 Nov 2021 | 11.18 | 11.45 | 10.81 | 11.23 | 11.23 | 6,885,210 |
| 01 Nov 2021 | 11.06 | 11.25 | 10.90 | 11.12 | 11.12 | 4,942,300 |
| 29 Oct 2021 | 11.11 | 11.32 | 10.84 | 11.12 | 11.12 | 7,149,455 |
| 28 Oct 2021 | 11.07 | 11.77 | 10.87 | 10.98 | 10.98 | 7,898,462 |
| 27 Oct 2021 | 11.03 | 11.48 | 10.90 | 11.29 | 11.29 | 8,191,880 |
| 26 Oct 2021 | 11.08 | 11.57 | 10.71 | 11.04 | 11.04 | 10,053,642 |
| 25 Oct 2021 | 9.87 | 10.86 | 9.78 | 10.86 | 10.86 | 7,672,760 |
| 22 Oct 2021 | 10.05 | 10.12 | 9.79 | 9.87 | 9.87 | 3,078,955 |
| 21 Oct 2021 | 10.15 | 10.32 | 9.90 | 9.95 | 9.95 | 3,928,490 |
| 20 Oct 2021 | 10.19 | 10.38 | 10.04 | 10.24 | 10.24 | 4,210,160 |
| 19 Oct 2021 | 9.90 | 10.65 | 9.90 | 10.19 | 10.19 | 5,356,480 |
| 18 Oct 2021 | 9.90 | 10.10 | 9.80 | 10.00 | 10.00 | 2,921,571 |
| 15 Oct 2021 | 9.85 | 10.13 | 9.70 | 9.96 | 9.96 | 4,045,620 |
| 14 Oct 2021 | 9.77 | 9.89 | 9.61 | 9.85 | 9.85 | 3,694,079 |
| 13 Oct 2021 | 9.92 | 9.92 | 9.44 | 9.71 | 9.71 | 5,220,426 |
| 12 Oct 2021 | 9.60 | 10.07 | 9.40 | 9.93 | 9.93 | 10,650,400 |
| 11 Oct 2021 | 9.03 | 9.80 | 8.81 | 9.62 | 9.62 | 11,093,177 |
| 08 Oct 2021 | 8.25 | 9.05 | 8.16 | 9.05 | 9.05 | 8,327,979 |
| 30 Sept 2021 | 8.11 | 8.25 | 8.07 | 8.23 | 8.23 | 1,271,508 |
| 29 Sept 2021 | 8.08 | 8.27 | 8.01 | 8.11 | 8.11 | 1,870,290 |
| 28 Sept 2021 | 8.28 | 8.28 | 7.99 | 8.12 | 8.12 | 2,416,103 |
| 27 Sept 2021 | 8.31 | 8.39 | 8.05 | 8.22 | 8.22 | 2,781,475 |
| 24 Sept 2021 | 8.28 | 8.38 | 8.12 | 8.31 | 8.31 | 2,719,626 |
| 23 Sept 2021 | 8.27 | 8.34 | 8.20 | 8.28 | 8.28 | 2,078,593 |
| 22 Sept 2021 | 8.15 | 8.28 | 8.00 | 8.28 | 8.28 | 2,411,282 |
| 17 Sept 2021 | 8.23 | 8.26 | 8.08 | 8.17 | 8.17 | 2,047,642 |
| 16 Sept 2021 | 8.26 | 8.48 | 8.17 | 8.22 | 8.22 | 3,382,950 |
| 15 Sept 2021 | 8.29 | 8.33 | 8.19 | 8.25 | 8.25 | 2,316,463 |
| 14 Sept 2021 | 8.35 | 8.40 | 8.18 | 8.20 | 8.20 | 2,225,710 |
| 13 Sept 2021 | 8.45 | 8.45 | 8.23 | 8.34 | 8.34 | 2,468,933 |
| 10 Sept 2021 | 8.58 | 8.63 | 8.36 | 8.38 | 8.38 | 2,390,910 |
| 09 Sept 2021 | 8.44 | 8.60 | 8.39 | 8.58 | 8.58 | 2,631,450 |
| 08 Sept 2021 | 8.36 | 8.46 | 8.27 | 8.44 | 8.44 | 2,780,638 |
| 07 Sept 2021 | 8.34 | 8.41 | 8.29 | 8.35 | 8.35 | 2,274,944 |
| 06 Sept 2021 | 8.44 | 8.44 | 8.24 | 8.35 | 8.35 | 1,738,474 |
| 03 Sept 2021 | 8.34 | 8.55 | 8.34 | 8.43 | 8.43 | 1,994,750 |
| 02 Sept 2021 | 8.19 | 8.39 | 8.12 | 8.33 | 8.33 | 2,582,244 |
| 01 Sept 2021 | 8.40 | 8.44 | 8.10 | 8.17 | 8.17 | 3,240,686 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
