Australia markets open in 5 hours 2 minutes

Sichuan Hebang Biotechnology Corporation Limited (603077.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.1200-0.0300 (-1.40%)
At close: 03:00PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242.15002.16002.11002.12002.120071,529,800
07 May 20242.16002.17002.13002.15002.150063,565,183
06 May 20242.12002.17002.11002.16002.160088,519,123
30 Apr 20242.15002.16002.10002.10002.100082,952,583
29 Apr 20242.04002.15002.03002.15002.1500128,313,505
26 Apr 20242.02002.05002.00002.05002.050099,914,900
25 Apr 20241.96002.05001.96002.01002.0100147,754,036
24 Apr 20242.07002.09001.93001.95001.9500205,573,939
23 Apr 20242.07002.15002.04002.08002.0800143,607,210
22 Apr 20242.31002.31002.13002.13002.1300279,963,589
19 Apr 20242.37002.43002.37002.37002.3700146,798,260
18 Apr 20242.37002.42002.36002.38002.3800104,911,432
17 Apr 20242.32002.37002.32002.36002.360074,915,558
16 Apr 20242.35002.38002.32002.33002.330083,703,100
15 Apr 20242.35002.39002.32002.36002.360076,882,904
12 Apr 20242.36002.38002.35002.36002.360043,623,300
11 Apr 20242.34002.38002.33002.37002.370065,019,824
10 Apr 20242.37002.38002.34002.36002.360048,383,380
09 Apr 20242.33002.37002.33002.37002.370051,797,420
08 Apr 20242.36002.38002.33002.33002.330070,277,988
03 Apr 20242.35002.38002.34002.36002.360061,491,440
02 Apr 20242.32002.37002.32002.35002.350092,090,103
01 Apr 20242.31002.34002.30002.32002.320056,965,702
29 Mar 20242.30002.31002.29002.30002.300014,796,895
28 Mar 20242.29002.32002.28002.30002.300061,470,238
27 Mar 20242.28002.31002.28002.29002.290048,714,884
26 Mar 20242.32002.32002.28002.30002.300054,730,251
25 Mar 20242.33002.34002.31002.31002.310050,804,868
22 Mar 20242.39002.40002.33002.33002.330073,863,889
21 Mar 20242.41002.42002.38002.39002.390043,337,783
20 Mar 20242.41002.41002.40002.41002.410038,099,700
19 Mar 20242.42002.42002.40002.41002.410040,888,900
18 Mar 20242.41002.42002.39002.42002.420053,927,410
15 Mar 20242.38002.42002.37002.41002.410060,785,307
14 Mar 20242.40002.42002.38002.38002.380057,671,795
13 Mar 20242.43002.44002.40002.41002.410052,121,367
12 Mar 20242.44002.48002.43002.43002.430070,252,140
11 Mar 20242.42002.44002.41002.44002.440055,783,810
08 Mar 20242.40002.42002.39002.42002.420036,952,969
07 Mar 20242.40002.43002.40002.40002.400044,972,319
06 Mar 20242.39002.43002.38002.40002.400051,350,500
05 Mar 20242.42002.43002.39002.40002.400057,994,173
04 Mar 20242.45002.46002.42002.42002.420046,044,620
01 Mar 20242.46002.46002.43002.44002.440052,489,965
29 Feb 20242.43002.46002.42002.46002.460069,970,883
28 Feb 20242.44002.48002.43002.44002.440095,407,693
27 Feb 20242.42002.44002.41002.44002.440051,776,212
26 Feb 20242.44002.45002.41002.41002.410057,874,620
23 Feb 20242.45002.45002.41002.44002.440074,398,988
22 Feb 20242.44002.47002.43002.45002.450070,236,277
21 Feb 20242.45002.49002.43002.45002.450092,165,485
20 Feb 20242.45002.47002.43002.45002.450068,898,781
19 Feb 20242.53002.53002.45002.46002.4600106,854,102
08 Feb 20242.55002.62002.50002.51002.5100193,629,354
07 Feb 20242.40002.58002.39002.55002.5500234,593,265
06 Feb 20242.33002.42002.32002.40002.4000120,250,027
05 Feb 20242.28002.37002.27002.35002.3500136,904,042
02 Feb 20242.28002.31002.27002.29002.290074,279,351
01 Feb 20242.28002.32002.28002.29002.290042,139,503
31 Jan 20242.30002.32002.28002.29002.290053,516,202
30 Jan 20242.33002.34002.30002.30002.300043,186,701
29 Jan 20242.36002.38002.33002.34002.340045,949,176
26 Jan 20242.35002.38002.34002.37002.370052,067,867
25 Jan 20242.33002.36002.32002.36002.360061,009,967
24 Jan 20242.31002.33002.28002.32002.320043,843,894
23 Jan 20242.30002.32002.28002.30002.300040,213,854
22 Jan 20242.35002.37002.28002.30002.300073,854,998
19 Jan 20242.32002.40002.31002.35002.350083,383,390
18 Jan 20242.30002.33002.27002.32002.320087,352,824
17 Jan 20242.32002.33002.30002.30002.300035,149,557
16 Jan 20242.32002.33002.30002.32002.320041,450,272
15 Jan 20242.34002.35002.31002.32002.320045,442,245
12 Jan 20242.33002.36002.33002.35002.350036,831,326
11 Jan 20242.33002.35002.32002.33002.330034,938,453
10 Jan 20242.34002.35002.31002.33002.330032,578,531
09 Jan 20242.31002.36002.31002.34002.340046,391,200
08 Jan 20242.33002.35002.31002.31002.310041,037,126
05 Jan 20242.37002.37002.33002.34002.340049,069,300
04 Jan 20242.40002.42002.36002.37002.370059,125,184
03 Jan 20242.37002.40002.36002.40002.400071,324,469
02 Jan 20242.37002.38002.36002.36002.360035,094,754
29 Dec 20232.36002.38002.35002.36002.360041,846,179
28 Dec 20232.32002.38002.31002.37002.370078,451,660
27 Dec 20232.34002.36002.31002.32002.320032,099,240
26 Dec 20232.32002.36002.32002.34002.340053,658,857
25 Dec 20232.32002.35002.31002.33002.330024,032,200
22 Dec 20232.32002.34002.30002.33002.330045,719,880
21 Dec 20232.32002.34002.31002.32002.320033,715,660
20 Dec 20232.31002.36002.31002.32002.320049,358,915
19 Dec 20232.31002.33002.30002.31002.310028,162,400
18 Dec 20232.31002.35002.29002.30002.300056,675,400
15 Dec 20232.34002.36002.30002.31002.310055,962,989
14 Dec 20232.36002.37002.34002.34002.340035,810,702
13 Dec 20232.37002.39002.35002.36002.360042,150,394
12 Dec 20232.37002.39002.36002.37002.370029,678,195
11 Dec 20232.34002.39002.32002.38002.380070,281,238
08 Dec 20232.34002.36002.33002.35002.350050,539,216
07 Dec 20232.34002.36002.31002.35002.350050,067,387
06 Dec 20232.33002.36002.33002.34002.340038,798,283
05 Dec 20232.37002.38002.33002.35002.350040,289,270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...