ADD Industry (Zhejiang) CO., LTD (603089.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 10.00 | 10.13 | 9.81 | 10.10 | 10.10 | 3,718,252 |
| 06 May 2024 | 9.88 | 10.09 | 9.80 | 10.01 | 10.01 | 5,318,979 |
| 30 Apr 2024 | 9.53 | 9.90 | 9.49 | 9.85 | 9.85 | 6,804,002 |
| 29 Apr 2024 | 9.36 | 9.53 | 9.17 | 9.53 | 9.53 | 5,153,125 |
| 26 Apr 2024 | 8.95 | 9.29 | 8.95 | 9.18 | 9.18 | 3,666,268 |
| 25 Apr 2024 | 8.90 | 9.08 | 8.76 | 8.99 | 8.99 | 2,903,496 |
| 24 Apr 2024 | 8.38 | 9.01 | 8.38 | 8.91 | 8.91 | 4,694,496 |
| 23 Apr 2024 | 8.43 | 8.43 | 8.16 | 8.35 | 8.35 | 3,539,101 |
| 22 Apr 2024 | 8.25 | 8.54 | 8.06 | 8.24 | 8.24 | 3,269,096 |
| 19 Apr 2024 | 8.76 | 8.85 | 8.45 | 8.55 | 8.55 | 3,723,196 |
| 18 Apr 2024 | 8.60 | 9.10 | 8.58 | 8.84 | 8.84 | 5,151,500 |
| 17 Apr 2024 | 7.95 | 8.68 | 7.94 | 8.67 | 8.67 | 5,386,497 |
| 16 Apr 2024 | 8.60 | 8.61 | 7.87 | 7.95 | 7.95 | 6,676,457 |
| 15 Apr 2024 | 9.45 | 9.62 | 8.55 | 8.74 | 8.74 | 6,352,965 |
| 12 Apr 2024 | 9.56 | 9.84 | 9.44 | 9.46 | 9.46 | 3,983,300 |
| 11 Apr 2024 | 9.55 | 9.70 | 9.31 | 9.48 | 9.48 | 3,379,131 |
| 10 Apr 2024 | 10.00 | 10.00 | 9.38 | 9.56 | 9.56 | 4,928,300 |
| 09 Apr 2024 | 9.93 | 10.15 | 9.88 | 9.96 | 9.96 | 4,728,900 |
| 08 Apr 2024 | 10.10 | 10.11 | 9.77 | 9.85 | 9.85 | 4,596,217 |
| 03 Apr 2024 | 10.07 | 10.09 | 9.75 | 9.98 | 9.98 | 3,584,000 |
| 02 Apr 2024 | 10.14 | 10.15 | 9.94 | 10.05 | 10.05 | 4,482,490 |
| 01 Apr 2024 | 9.93 | 10.14 | 9.92 | 10.04 | 10.04 | 6,419,200 |
| 29 Mar 2024 | 9.60 | 9.82 | 9.57 | 9.89 | 9.89 | 2,587,891 |
| 28 Mar 2024 | 9.21 | 9.72 | 9.16 | 9.56 | 9.56 | 5,421,417 |
| 27 Mar 2024 | 9.96 | 9.96 | 9.30 | 9.31 | 9.31 | 5,920,424 |
| 26 Mar 2024 | 9.46 | 10.03 | 9.45 | 9.96 | 9.96 | 10,712,497 |
| 25 Mar 2024 | 9.83 | 9.91 | 9.45 | 9.49 | 9.49 | 6,902,100 |
| 22 Mar 2024 | 10.08 | 10.08 | 9.64 | 9.88 | 9.88 | 7,848,791 |
| 21 Mar 2024 | 9.98 | 10.18 | 9.94 | 10.08 | 10.08 | 10,161,862 |
| 20 Mar 2024 | 10.00 | 10.10 | 9.81 | 10.08 | 10.08 | 11,132,329 |
| 19 Mar 2024 | 10.50 | 10.89 | 9.91 | 9.95 | 9.95 | 18,542,185 |
| 18 Mar 2024 | 9.50 | 10.33 | 9.50 | 10.33 | 10.33 | 7,440,344 |
| 15 Mar 2024 | 9.18 | 9.48 | 9.04 | 9.39 | 9.39 | 4,595,486 |
| 14 Mar 2024 | 9.23 | 9.35 | 9.01 | 9.19 | 9.19 | 3,560,245 |
| 13 Mar 2024 | 9.18 | 9.26 | 9.10 | 9.22 | 9.22 | 5,165,734 |
| 12 Mar 2024 | 9.00 | 9.24 | 9.00 | 9.13 | 9.13 | 6,400,639 |
| 11 Mar 2024 | 9.01 | 9.03 | 8.90 | 9.01 | 9.01 | 2,924,600 |
| 08 Mar 2024 | 9.17 | 9.27 | 8.88 | 9.05 | 9.05 | 4,943,848 |
| 07 Mar 2024 | 8.99 | 9.35 | 8.77 | 9.35 | 9.35 | 8,146,214 |
| 06 Mar 2024 | 9.05 | 9.38 | 8.95 | 9.08 | 9.08 | 6,075,510 |
| 05 Mar 2024 | 8.89 | 9.12 | 8.82 | 8.94 | 8.94 | 3,580,275 |
| 04 Mar 2024 | 8.81 | 8.98 | 8.67 | 8.93 | 8.93 | 3,667,683 |
| 01 Mar 2024 | 8.72 | 8.94 | 8.63 | 8.85 | 8.85 | 3,946,345 |
| 29 Feb 2024 | 8.15 | 8.75 | 8.12 | 8.72 | 8.72 | 5,239,540 |
| 28 Feb 2024 | 9.30 | 9.38 | 8.38 | 8.38 | 8.38 | 9,214,229 |
| 27 Feb 2024 | 9.11 | 9.36 | 9.00 | 9.31 | 9.31 | 7,183,129 |
| 26 Feb 2024 | 9.30 | 9.30 | 8.80 | 9.24 | 9.24 | 10,006,200 |
| 23 Feb 2024 | 8.22 | 9.03 | 8.20 | 9.03 | 9.03 | 7,472,455 |
| 22 Feb 2024 | 7.82 | 8.22 | 7.82 | 8.21 | 8.21 | 4,828,797 |
| 21 Feb 2024 | 7.57 | 8.10 | 7.50 | 7.82 | 7.82 | 4,890,897 |
| 20 Feb 2024 | 7.38 | 7.71 | 7.26 | 7.67 | 7.67 | 5,438,936 |
| 19 Feb 2024 | 7.15 | 7.47 | 7.03 | 7.41 | 7.41 | 8,277,842 |
| 08 Feb 2024 | 6.28 | 7.00 | 6.22 | 7.00 | 7.00 | 8,449,615 |
| 07 Feb 2024 | 6.90 | 6.99 | 6.27 | 6.36 | 6.36 | 9,096,681 |
| 06 Feb 2024 | 6.87 | 7.28 | 6.54 | 6.97 | 6.97 | 11,258,762 |
| 05 Feb 2024 | 7.99 | 8.02 | 7.27 | 7.27 | 7.27 | 4,084,900 |
| 02 Feb 2024 | 8.80 | 8.94 | 7.85 | 8.08 | 8.08 | 5,135,996 |
| 01 Feb 2024 | 8.99 | 8.99 | 8.45 | 8.72 | 8.72 | 3,125,557 |
| 31 Jan 2024 | 9.57 | 9.57 | 8.85 | 8.88 | 8.88 | 3,928,233 |
| 30 Jan 2024 | 9.77 | 9.99 | 9.52 | 9.55 | 9.55 | 2,938,400 |
| 29 Jan 2024 | 10.35 | 10.36 | 9.77 | 9.77 | 9.77 | 3,859,410 |
| 26 Jan 2024 | 10.33 | 10.53 | 10.21 | 10.35 | 10.35 | 4,935,700 |
| 25 Jan 2024 | 9.92 | 10.23 | 9.78 | 10.21 | 10.21 | 3,093,300 |
| 24 Jan 2024 | 9.78 | 10.05 | 9.47 | 9.82 | 9.82 | 3,418,740 |
| 23 Jan 2024 | 9.91 | 9.91 | 9.57 | 9.73 | 9.73 | 3,322,045 |
| 22 Jan 2024 | 10.57 | 10.57 | 9.80 | 9.88 | 9.88 | 3,140,999 |
| 19 Jan 2024 | 10.72 | 10.78 | 10.44 | 10.47 | 10.47 | 1,975,890 |
| 18 Jan 2024 | 10.80 | 10.83 | 10.36 | 10.63 | 10.63 | 3,188,779 |
| 17 Jan 2024 | 11.15 | 11.21 | 10.80 | 10.81 | 10.81 | 1,911,675 |
| 16 Jan 2024 | 11.16 | 11.25 | 10.98 | 11.16 | 11.16 | 2,161,100 |
| 15 Jan 2024 | 11.24 | 11.29 | 11.13 | 11.17 | 11.17 | 1,429,550 |
| 12 Jan 2024 | 11.35 | 11.45 | 11.25 | 11.27 | 11.27 | 2,030,200 |
| 11 Jan 2024 | 11.13 | 11.35 | 11.10 | 11.31 | 11.31 | 1,904,600 |
| 10 Jan 2024 | 11.22 | 11.25 | 10.99 | 11.14 | 11.14 | 2,036,700 |
| 09 Jan 2024 | 11.10 | 11.39 | 11.10 | 11.26 | 11.26 | 2,324,149 |
| 08 Jan 2024 | 11.29 | 11.39 | 11.03 | 11.07 | 11.07 | 1,590,245 |
| 05 Jan 2024 | 11.50 | 11.54 | 11.22 | 11.32 | 11.32 | 2,211,973 |
| 04 Jan 2024 | 11.47 | 11.51 | 11.31 | 11.46 | 11.46 | 2,282,578 |
| 03 Jan 2024 | 11.63 | 11.63 | 11.34 | 11.43 | 11.43 | 2,766,800 |
| 02 Jan 2024 | 11.51 | 11.78 | 11.43 | 11.63 | 11.63 | 4,277,828 |
| 29 Dec 2023 | 11.29 | 11.50 | 11.21 | 11.48 | 11.48 | 2,519,441 |
| 28 Dec 2023 | 11.11 | 11.31 | 10.99 | 11.29 | 11.29 | 2,493,900 |
| 27 Dec 2023 | 10.99 | 11.19 | 10.94 | 11.17 | 11.17 | 2,256,000 |
| 26 Dec 2023 | 11.12 | 11.13 | 10.93 | 10.97 | 10.97 | 2,058,500 |
| 25 Dec 2023 | 11.22 | 11.27 | 11.05 | 11.13 | 11.13 | 2,658,800 |
| 22 Dec 2023 | 11.38 | 11.44 | 11.22 | 11.24 | 11.24 | 2,456,487 |
| 21 Dec 2023 | 11.14 | 11.33 | 11.01 | 11.29 | 11.29 | 3,159,232 |
| 20 Dec 2023 | 11.36 | 11.46 | 11.16 | 11.17 | 11.17 | 2,425,228 |
| 19 Dec 2023 | 11.39 | 11.42 | 11.26 | 11.42 | 11.42 | 2,240,419 |
| 18 Dec 2023 | 11.40 | 11.57 | 11.36 | 11.39 | 11.39 | 2,774,597 |
| 15 Dec 2023 | 11.49 | 11.54 | 11.36 | 11.40 | 11.40 | 2,067,251 |
| 14 Dec 2023 | 11.59 | 11.67 | 11.42 | 11.45 | 11.45 | 2,310,261 |
| 13 Dec 2023 | 11.50 | 11.70 | 11.45 | 11.51 | 11.51 | 2,919,112 |
| 12 Dec 2023 | 11.49 | 11.58 | 11.40 | 11.54 | 11.54 | 2,630,000 |
| 11 Dec 2023 | 11.29 | 11.53 | 11.23 | 11.48 | 11.48 | 4,002,228 |
| 08 Dec 2023 | 11.57 | 11.74 | 11.30 | 11.33 | 11.33 | 4,476,921 |
| 07 Dec 2023 | 11.74 | 11.74 | 11.50 | 11.67 | 11.67 | 4,037,630 |
| 06 Dec 2023 | 11.75 | 12.05 | 11.71 | 11.73 | 11.73 | 3,571,487 |
| 05 Dec 2023 | 11.85 | 11.95 | 11.73 | 11.77 | 11.77 | 3,567,585 |
| 04 Dec 2023 | 11.95 | 11.95 | 11.81 | 11.91 | 11.91 | 3,315,934 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.