Mail

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

Shanghai - Shanghai Delayed price. Currency in CNY

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	11.66	11.71	11.45	11.58	11.58	2,837,250
01 June 2023	11.81	11.82	11.62	11.63	11.63	2,996,330
31 May 2023	11.89	11.89	11.64	11.81	11.81	2,849,090
30 May 2023	11.82	11.88	11.71	11.83	11.83	1,904,870
29 May 2023	12.06	12.15	11.40	11.83	11.83	4,565,270
26 May 2023	11.88	12.20	11.75	12.14	12.14	2,788,834
25 May 2023	11.84	11.96	11.73	11.93	11.93	2,612,110
24 May 2023	11.90	12.06	11.75	11.84	11.84	2,282,135
23 May 2023	12.16	12.25	11.83	11.85	11.85	3,509,406
22 May 2023	12.29	12.57	12.05	12.09	12.09	6,387,576
19 May 2023	11.80	12.21	11.79	12.20	12.20	7,145,544
18 May 2023	12.11	12.25	11.93	11.99	11.99	5,346,974
17 May 2023	11.99	12.22	11.89	12.12	12.12	4,850,170
16 May 2023	11.96	12.01	11.79	11.99	11.99	3,444,504
15 May 2023	11.89	12.13	11.69	12.01	12.01	6,788,854
12 May 2023	12.20	12.28	11.64	11.98	11.98	9,948,416
11 May 2023	11.90	12.30	11.74	12.14	12.14	16,494,440
10 May 2023	11.69	12.00	11.46	11.93	11.93	9,834,980
09 May 2023	11.21	11.70	10.98	11.55	11.55	7,537,969
08 May 2023	11.39	11.46	11.10	11.21	11.21	6,520,800
05 May 2023	11.14	11.38	10.94	11.35	11.35	5,362,043
04 May 2023	11.23	11.48	10.97	11.15	11.15	6,522,170
28 Apr 2023	11.35	11.55	11.06	11.26	11.26	6,661,980
27 Apr 2023	11.47	11.87	11.19	11.40	11.40	8,583,010
26 Apr 2023	11.10	11.88	10.81	11.47	11.47	15,374,199
25 Apr 2023	12.20	12.97	10.97	11.10	11.10	24,718,996
24 Apr 2023	11.72	12.33	11.45	12.19	12.19	13,025,328
21 Apr 2023	11.46	11.80	11.35	11.76	11.76	10,052,030
20 Apr 2023	11.31	11.49	11.24	11.39	11.39	2,682,970
19 Apr 2023	11.14	11.49	11.12	11.38	11.38	6,253,167
18 Apr 2023	11.25	11.28	10.93	11.08	11.08	5,444,410
17 Apr 2023	11.49	11.54	11.18	11.32	11.32	6,676,676
14 Apr 2023	11.28	11.56	11.21	11.46	11.46	5,533,257
13 Apr 2023	11.10	11.40	11.01	11.28	11.28	5,804,370
12 Apr 2023	10.60	11.10	10.60	11.10	11.10	5,869,710
11 Apr 2023	10.65	10.75	10.50	10.70	10.70	2,100,340
10 Apr 2023	10.80	10.96	10.56	10.65	10.65	4,902,320
07 Apr 2023	10.42	11.00	10.29	10.85	10.85	10,518,170
06 Apr 2023	10.60	10.65	10.41	10.43	10.43	2,050,430
04 Apr 2023	10.57	10.65	10.48	10.59	10.59	2,207,173
03 Apr 2023	10.54	10.60	10.38	10.57	10.57	2,899,320
31 Mar 2023	10.67	10.74	10.50	10.59	10.59	1,843,490
30 Mar 2023	10.46	10.74	10.40	10.66	10.66	5,948,580
29 Mar 2023	10.48	10.54	10.26	10.53	10.53	3,968,210
28 Mar 2023	10.33	10.50	10.18	10.50	10.50	5,987,450
27 Mar 2023	10.44	10.45	10.18	10.25	10.25	1,729,200
24 Mar 2023	10.51	10.58	10.32	10.34	10.34	1,847,600
23 Mar 2023	10.40	10.50	10.29	10.46	10.46	2,058,520
22 Mar 2023	10.26	10.80	10.16	10.47	10.47	5,803,937
21 Mar 2023	10.03	10.20	10.03	10.20	10.20	1,564,257
20 Mar 2023	9.90	10.15	9.87	10.06	10.06	1,811,620
17 Mar 2023	9.90	10.13	9.90	9.95	9.95	1,536,200
16 Mar 2023	10.13	10.22	9.89	9.91	9.91	1,395,210
15 Mar 2023	10.09	10.25	10.06	10.10	10.10	1,563,760
14 Mar 2023	10.38	10.38	9.98	10.02	10.02	3,354,610
13 Mar 2023	10.31	10.38	10.21	10.37	10.37	1,511,690
10 Mar 2023	10.47	10.47	10.30	10.31	10.31	1,958,910
09 Mar 2023	10.58	10.60	10.31	10.47	10.47	1,906,485
08 Mar 2023	10.68	10.68	10.46	10.54	10.54	2,431,640
07 Mar 2023	10.96	11.04	10.52	10.54	10.54	4,665,050
06 Mar 2023	11.09	11.12	10.84	10.96	10.96	3,209,750
03 Mar 2023	11.16	11.25	11.01	11.08	11.08	3,688,190
02 Mar 2023	11.45	11.48	11.15	11.19	11.19	6,995,850
01 Mar 2023	10.95	11.50	10.95	11.39	11.39	14,044,410
28 Feb 2023	10.59	10.99	10.58	10.88	10.88	6,796,255
27 Feb 2023	10.67	10.77	10.53	10.59	10.59	3,700,210
24 Feb 2023	10.52	10.75	10.47	10.68	10.68	4,326,955
23 Feb 2023	10.43	10.82	10.36	10.47	10.47	4,346,679
22 Feb 2023	10.48	10.56	10.31	10.39	10.39	2,025,600
21 Feb 2023	10.40	10.51	10.27	10.51	10.51	3,024,660
20 Feb 2023	10.40	10.41	10.18	10.39	10.39	2,462,571
17 Feb 2023	10.30	10.51	10.29	10.35	10.35	3,301,131
16 Feb 2023	10.55	10.74	10.18	10.40	10.40	6,328,440
15 Feb 2023	10.43	10.75	10.37	10.68	10.68	6,768,471
14 Feb 2023	10.30	10.59	10.29	10.48	10.48	5,220,410
13 Feb 2023	10.45	10.55	10.16	10.35	10.35	4,040,769
10 Feb 2023	10.25	10.30	10.09	10.28	10.28	2,965,528
09 Feb 2023	10.18	10.34	10.16	10.27	10.27	2,910,650
08 Feb 2023	10.40	10.40	10.15	10.18	10.18	3,957,460
07 Feb 2023	10.48	10.65	10.28	10.35	10.35	4,643,755
06 Feb 2023	10.35	10.66	10.31	10.45	10.45	4,385,210
03 Feb 2023	10.58	10.71	10.43	10.48	10.48	6,521,977
02 Feb 2023	10.43	10.80	10.35	10.68	10.68	11,373,590
01 Feb 2023	10.30	10.46	10.25	10.43	10.43	8,723,770
31 Jan 2023	10.18	10.65	9.83	10.30	10.30	11,416,662
30 Jan 2023	10.16	10.30	10.10	10.30	10.30	8,551,877
20 Jan 2023	10.38	10.40	10.12	10.13	10.13	7,563,630
19 Jan 2023	10.32	10.60	10.23	10.34	10.34	11,413,754
18 Jan 2023	10.92	11.29	10.36	10.60	10.60	20,759,722
17 Jan 2023	9.64	10.74	9.54	10.74	10.74	14,801,451
16 Jan 2023	9.91	9.93	9.60	9.76	9.76	11,889,650
13 Jan 2023	10.23	10.73	9.75	10.04	10.04	21,833,892
12 Jan 2023	10.00	10.00	9.40	10.00	10.00	15,314,040
11 Jan 2023	9.26	9.26	9.09	9.09	9.09	1,686,810
10 Jan 2023	9.29	9.44	9.17	9.20	9.20	2,835,554
09 Jan 2023	9.25	9.38	8.99	9.37	9.37	4,637,890
06 Jan 2023	9.16	9.70	9.10	9.19	9.19	5,632,374
05 Jan 2023	9.17	9.28	9.09	9.16	9.16	2,297,850
04 Jan 2023	9.16	9.39	9.13	9.22	9.22	2,176,620
03 Jan 2023	9.23	9.28	9.11	9.20	9.20	2,130,660
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...