Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.02-0.22 (-2.67%)
At close: 03:00PM CST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20228.308.418.018.028.022,039,217
29 Sept 20228.508.608.168.248.242,784,830
28 Sept 20228.858.858.388.438.432,603,630
27 Sept 20228.528.908.528.848.842,530,720
26 Sept 20228.648.788.488.528.522,515,623
23 Sept 20229.409.518.778.788.784,432,580
22 Sept 20229.509.689.429.489.481,774,730
21 Sept 20229.649.649.439.609.601,582,640
20 Sept 20229.669.779.569.679.671,670,210
19 Sept 20229.779.809.409.569.562,467,500
16 Sept 202210.0910.099.759.789.782,881,800
15 Sept 202210.6110.619.9210.0510.055,241,100
14 Sept 202210.3710.6810.3210.5010.503,368,010
13 Sept 202210.5310.7810.4910.5910.594,079,340
09 Sept 202210.4510.7310.3910.4410.443,407,370
08 Sept 202210.6610.7210.4410.4910.493,429,150
07 Sept 202210.7010.8010.5110.5910.596,029,310
06 Sept 202210.1910.9610.1010.8210.8213,727,992
05 Sept 202210.0510.259.8610.2010.204,721,790
02 Sept 20229.7610.069.769.989.984,220,090
01 Sept 20229.579.959.559.809.803,468,315
31 Aug 20229.739.859.559.579.572,356,630
30 Aug 20229.559.809.529.799.793,128,050
29 Aug 20229.439.559.309.559.551,705,850
26 Aug 20229.589.699.419.509.502,754,500
25 Aug 20229.699.799.369.729.723,420,420
24 Aug 202210.0710.179.649.699.695,008,530
23 Aug 20229.9910.189.9110.0910.093,251,380
22 Aug 20229.8410.039.8410.0010.003,394,540
19 Aug 202210.3510.389.959.969.966,433,700
18 Aug 202210.3010.4010.2510.3910.394,191,900
17 Aug 202210.5210.5610.2410.3810.386,249,770
16 Aug 202210.6010.9210.4510.5210.5212,743,280
15 Aug 202210.3010.6110.0610.6010.608,592,270
12 Aug 202210.3710.4010.2110.3010.305,085,920
11 Aug 202210.5010.6810.2610.3410.347,660,481
10 Aug 202210.2010.5010.1010.3910.399,461,319
09 Aug 202210.0410.449.9010.2910.2912,840,090
08 Aug 20229.7710.159.7210.0210.027,195,490
05 Aug 20229.9510.089.739.919.916,830,260
04 Aug 20229.7510.209.6910.0010.008,565,994
03 Aug 20229.8610.069.579.699.697,437,214
02 Aug 202210.2310.259.719.819.8110,336,805
01 Aug 202210.3310.4210.2110.3510.359,175,999
29 July 202210.4410.6610.2510.2710.2715,212,457
28 July 202210.3410.9810.3110.4610.4628,219,540
27 July 20229.2810.199.2510.1910.1912,572,068
26 July 20229.409.599.239.269.266,753,060
25 July 20229.419.479.279.409.404,514,220
22 July 20229.659.729.399.499.496,764,440
21 July 20229.9310.059.589.639.6315,262,010
20 July 20229.059.898.909.899.8913,293,495
19 July 20229.079.128.908.998.992,884,580
18 July 20228.669.108.669.029.024,406,760
15 July 20228.899.038.648.648.643,154,650
14 July 20229.009.208.908.948.943,951,370
13 July 20228.769.178.749.109.104,591,630
12 July 20229.039.098.768.768.764,821,060
11 July 20229.059.208.849.169.164,549,200
08 July 20229.339.339.119.129.123,166,950
08 July 20220.0608 Dividend
07 July 20229.509.569.259.329.264,566,560
06 July 20229.449.689.319.509.446,142,390
05 July 20229.759.859.329.429.368,367,715
04 July 20229.9510.209.709.819.7516,848,458
01 July 20228.849.688.839.689.6211,767,884
30 June 20228.668.878.658.808.742,784,980
29 June 20229.249.258.708.718.655,648,900
28 June 20228.929.258.819.159.094,838,830
27 June 20228.959.438.848.918.855,069,931
24 June 20228.909.008.818.848.782,205,420
23 June 20228.798.968.708.928.862,626,640
22 June 20228.939.028.808.838.772,390,530
21 June 20229.209.228.868.968.903,972,500
20 June 20228.869.298.809.269.205,159,710
17 June 20228.868.938.758.868.801,951,910
16 June 20228.788.988.768.868.802,470,770
15 June 20229.019.108.818.818.753,581,320
14 June 20229.019.068.779.008.942,362,730
13 June 20229.109.208.959.058.993,558,870
10 June 20229.089.328.809.149.086,064,910
09 June 20228.819.268.729.119.056,469,483
08 June 20228.888.938.588.838.773,913,280
07 June 20229.009.068.728.908.844,301,060
06 June 20228.959.278.749.069.005,448,942
02 June 20228.428.938.378.898.834,704,523
01 June 20228.588.698.408.488.423,065,193
31 May 20228.518.588.358.588.522,410,530
30 May 20228.588.648.458.508.442,062,320
27 May 20228.618.778.478.588.522,838,510
26 May 20228.808.828.558.638.572,661,350
25 May 20228.748.918.688.758.692,592,134
24 May 20229.139.218.748.798.733,857,562
23 May 20229.099.229.009.139.073,168,660
20 May 20229.3310.008.999.089.027,930,841
19 May 20229.279.389.109.389.324,975,280
18 May 20229.309.439.109.329.269,746,450
17 May 20228.839.538.809.309.2413,317,253
16 May 20227.938.727.938.728.667,820,400
13 May 20227.928.037.857.937.881,761,410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...