Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
12.38+0.56 (+4.74%)
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202212.0012.5511.9012.3812.384,234,750
27 Jan 202212.4612.4711.8011.8211.823,908,100
26 Jan 202212.2412.6612.1012.4212.424,073,020
25 Jan 202212.9213.0812.1812.1912.195,168,020
24 Jan 202213.3813.6012.7112.9212.926,899,107
21 Jan 202212.7513.5712.7513.3813.388,110,568
20 Jan 202212.8913.5912.6812.7812.786,192,490
19 Jan 202212.6513.3012.3612.8912.897,537,079
18 Jan 202212.8512.8512.2212.3612.367,190,200
17 Jan 202213.9513.9512.7112.8712.877,133,595
14 Jan 202213.8513.8613.3813.4313.433,180,159
13 Jan 202214.0514.1613.6313.6913.694,022,680
12 Jan 202214.0514.1513.7814.0314.033,769,046
11 Jan 202214.0214.3913.9614.0214.024,711,750
10 Jan 202213.7614.4013.6414.0214.026,504,860
07 Jan 202214.1514.4513.6513.7613.765,891,520
06 Jan 202213.5614.5013.5314.2614.268,067,187
05 Jan 202213.6813.6913.3313.5613.563,531,990
04 Jan 202213.3813.9013.3513.5913.596,376,010
31 Dec 202113.4213.9813.3113.3813.385,094,281
30 Dec 202114.3414.4713.3013.4413.449,321,659
29 Dec 202113.8814.6213.8014.3414.344,762,810
28 Dec 202114.1314.1413.4614.0014.005,489,270
27 Dec 202114.0114.1613.3013.5513.555,990,787
24 Dec 202114.5914.7413.9014.0014.004,902,418
23 Dec 202115.7015.7014.1414.4914.4910,498,881
22 Dec 202115.2515.9914.8615.7015.7010,399,990
21 Dec 202114.8115.2514.5014.9814.986,356,360
20 Dec 202115.1815.4114.8514.8514.857,204,877
17 Dec 202115.2115.6014.8314.9914.993,766,300
16 Dec 202115.5915.7014.9915.2115.216,008,690
15 Dec 202115.0115.9515.0015.5515.5510,137,922
14 Dec 202114.8915.2214.6314.9414.948,793,682
13 Dec 202114.0115.1514.0115.0115.0115,043,785
10 Dec 202112.8914.1012.8813.8113.817,943,504
09 Dec 202113.0313.1912.7612.8612.864,019,368
08 Dec 202112.7213.2312.7212.8912.894,839,707
07 Dec 202113.5213.5212.4612.7212.729,939,490
06 Dec 202113.5014.1013.1613.5113.519,864,847
03 Dec 202113.9614.1213.2813.3513.358,892,362
02 Dec 202114.4414.5213.1813.9513.956,495,067
01 Dec 202114.3014.5013.8714.1314.139,089,286
30 Nov 202115.0015.2914.2414.4014.4019,947,315
29 Nov 202113.5614.9213.5614.9214.9219,166,996
26 Nov 202113.4213.6813.0913.5613.567,560,800
25 Nov 202112.8713.6012.3013.3013.3010,968,607
24 Nov 202113.3713.5312.7612.8612.867,697,949
23 Nov 202113.4713.6813.1013.1913.199,278,974
22 Nov 202113.5213.9913.4613.6813.689,529,310
19 Nov 202113.1813.7113.0513.4713.4713,100,093
18 Nov 202113.1813.9612.8513.0213.0222,201,037
17 Nov 202112.9013.3012.4013.1213.1218,625,726
16 Nov 202111.2912.3811.2912.3812.3810,093,870
15 Nov 202111.4511.4611.0511.2511.252,486,630
12 Nov 202111.1711.3011.0111.2611.262,342,760
11 Nov 202111.3211.3611.1311.1711.172,895,560
10 Nov 202111.2711.4611.1111.3211.323,683,654
09 Nov 202111.2011.5311.0311.2811.286,187,161
08 Nov 202110.5011.2910.1111.2111.217,564,145
05 Nov 202110.2710.579.9510.5710.575,074,377
04 Nov 202111.8911.8910.2510.4210.427,470,924
03 Nov 202111.2811.2810.4810.8210.825,149,988
02 Nov 202111.1811.4510.8111.2311.236,885,210
01 Nov 202111.0611.2510.9011.1211.124,942,300
29 Oct 202111.1111.3210.8411.1211.127,149,455
28 Oct 202111.0711.7710.8710.9810.987,898,462
27 Oct 202111.0311.4810.9011.2911.298,191,880
26 Oct 202111.0811.5710.7111.0411.0410,053,642
25 Oct 20219.8710.869.7810.8610.867,672,760
22 Oct 202110.0510.129.799.879.873,078,955
21 Oct 202110.1510.329.909.959.953,928,490
20 Oct 202110.1910.3810.0410.2410.244,210,160
19 Oct 20219.9010.659.9010.1910.195,356,480
18 Oct 20219.9010.109.8010.0010.002,921,571
15 Oct 20219.8510.139.709.969.964,045,620
14 Oct 20219.779.899.619.859.853,694,079
13 Oct 20219.929.929.449.719.715,220,426
12 Oct 20219.6010.079.409.939.9310,650,400
11 Oct 20219.039.808.819.629.6211,093,177
08 Oct 20218.259.058.169.059.058,327,979
30 Sept 20218.118.258.078.238.231,271,508
29 Sept 20218.088.278.018.118.111,870,290
28 Sept 20218.288.287.998.128.122,416,103
27 Sept 20218.318.398.058.228.222,781,475
24 Sept 20218.288.388.128.318.312,719,626
23 Sept 20218.278.348.208.288.282,078,593
22 Sept 20218.158.288.008.288.282,411,282
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...