Mail

603097.SS - Jiangsu Huachen Transformer 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	20.30	20.54	19.90	19.97	19.97	2,232,800
01 June 2023	19.80	20.43	19.65	20.14	20.14	3,522,077
31 May 2023	20.08	20.30	19.80	19.91	19.91	3,605,786
30 May 2023	20.30	21.30	20.30	20.72	20.72	5,310,900
29 May 2023	20.76	20.79	20.06	20.45	20.45	4,104,488
26 May 2023	21.87	21.87	20.41	20.76	20.76	9,384,395
26 May 2023	0.15 Dividend
25 May 2023	19.92	21.92	19.79	21.92	21.77	9,791,693
24 May 2023	19.75	20.22	19.61	19.93	19.79	1,882,516
23 May 2023	20.00	20.14	19.72	19.74	19.60	1,668,600
22 May 2023	19.25	20.28	19.25	20.19	20.05	3,495,345
19 May 2023	19.45	19.56	19.25	19.44	19.31	1,145,400
18 May 2023	19.76	19.85	19.36	19.48	19.35	1,621,568
17 May 2023	18.65	19.86	18.65	19.80	19.66	3,372,306
16 May 2023	18.60	19.45	18.41	18.93	18.80	1,988,500
15 May 2023	18.11	18.76	18.11	18.61	18.48	1,071,484
12 May 2023	18.50	18.71	18.09	18.11	17.99	1,348,384
11 May 2023	19.04	19.21	18.51	18.59	18.46	1,187,000
10 May 2023	18.35	19.24	18.23	19.04	18.91	1,521,600
09 May 2023	18.98	19.00	18.40	18.46	18.33	1,392,900
08 May 2023	19.28	19.43	18.88	18.98	18.85	1,342,268
05 May 2023	19.70	19.72	19.20	19.28	19.15	1,296,933
04 May 2023	19.93	20.10	19.76	19.78	19.64	1,117,400
28 Apr 2023	19.51	20.10	19.51	19.86	19.72	1,707,136
27 Apr 2023	19.88	20.50	19.68	20.02	19.88	3,278,480
26 Apr 2023	19.00	20.35	18.72	19.99	19.85	3,648,183
25 Apr 2023	18.49	19.12	17.32	19.12	18.99	2,391,777
24 Apr 2023	19.08	19.10	18.32	18.32	18.19	1,422,100
21 Apr 2023	19.73	19.85	19.07	19.10	18.97	1,405,100
20 Apr 2023	20.23	20.23	19.70	19.74	19.60	1,861,484
19 Apr 2023	20.06	20.36	19.77	20.24	20.10	2,946,100
18 Apr 2023	19.38	20.22	19.12	20.07	19.93	3,733,245
17 Apr 2023	19.04	19.40	18.94	19.29	19.16	1,454,668
14 Apr 2023	18.93	19.00	18.84	18.94	18.81	875,177
13 Apr 2023	19.27	19.44	18.91	18.92	18.79	1,194,600
12 Apr 2023	19.20	19.33	18.93	19.20	19.07	1,519,870
11 Apr 2023	19.36	19.36	19.00	19.22	19.09	1,133,872
10 Apr 2023	19.56	19.61	19.33	19.38	19.25	1,207,104
07 Apr 2023	19.56	19.68	19.39	19.41	19.28	1,096,145
06 Apr 2023	19.32	19.60	19.23	19.54	19.41	1,356,536
04 Apr 2023	19.96	19.96	19.31	19.31	19.18	2,379,384
03 Apr 2023	19.71	20.42	19.68	19.99	19.85	2,338,318
31 Mar 2023	20.26	20.35	19.90	20.02	19.88	2,109,684
30 Mar 2023	20.65	20.95	20.22	20.39	20.25	2,944,634
29 Mar 2023	20.09	20.72	19.90	20.60	20.46	3,839,486
28 Mar 2023	20.52	20.56	19.85	19.92	19.78	2,365,214
27 Mar 2023	19.47	20.40	19.26	20.39	20.25	3,876,736
24 Mar 2023	19.31	19.58	19.12	19.46	19.33	1,738,984
23 Mar 2023	19.58	19.60	19.15	19.19	19.06	2,197,884
22 Mar 2023	19.46	19.67	19.41	19.57	19.44	1,630,500
21 Mar 2023	19.15	19.53	19.12	19.53	19.40	1,732,200
20 Mar 2023	19.46	19.57	18.85	19.33	19.20	2,203,400
17 Mar 2023	19.63	19.72	19.22	19.23	19.10	2,369,700
16 Mar 2023	20.17	20.21	19.39	19.46	19.33	2,955,184
15 Mar 2023	20.20	20.61	20.20	20.37	20.23	2,023,836
14 Mar 2023	20.62	20.70	19.93	20.17	20.03	2,730,265
13 Mar 2023	20.94	21.13	20.38	20.77	20.63	2,371,800
10 Mar 2023	21.08	21.40	20.67	20.91	20.77	4,183,390
09 Mar 2023	22.00	22.20	21.58	21.68	21.53	4,306,100
08 Mar 2023	22.40	22.67	21.90	22.29	22.14	6,298,822
07 Mar 2023	22.76	23.45	22.05	22.95	22.79	10,712,906
06 Mar 2023	22.30	22.55	21.94	22.39	22.24	4,764,700
03 Mar 2023	22.36	22.50	22.14	22.21	22.06	3,758,900
02 Mar 2023	23.02	23.14	22.12	22.38	22.23	6,504,990
01 Mar 2023	23.52	23.84	22.74	22.88	22.72	8,662,421
28 Feb 2023	22.86	23.55	22.35	23.25	23.09	11,089,145
27 Feb 2023	21.85	24.71	21.77	23.23	23.07	16,253,794
24 Feb 2023	20.45	22.46	20.45	22.46	22.31	10,974,887
23 Feb 2023	20.60	20.61	20.27	20.42	20.28	2,707,392
22 Feb 2023	20.50	20.84	20.41	20.60	20.46	3,203,808
21 Feb 2023	20.88	20.90	20.44	20.65	20.51	3,952,083
20 Feb 2023	21.21	21.26	20.38	20.76	20.62	5,155,859
17 Feb 2023	22.14	22.24	21.08	21.08	20.94	5,661,300
16 Feb 2023	23.80	23.86	21.62	21.95	21.80	10,727,779
15 Feb 2023	22.67	24.19	22.67	23.40	23.24	14,998,252
14 Feb 2023	21.69	22.25	21.33	21.99	21.84	8,233,388
13 Feb 2023	20.21	21.42	20.15	21.32	21.17	7,036,189
10 Feb 2023	20.51	20.65	20.20	20.23	20.09	2,432,598
09 Feb 2023	20.72	20.75	20.40	20.60	20.46	2,468,700
08 Feb 2023	20.49	20.95	20.39	20.72	20.58	3,405,100
07 Feb 2023	20.29	20.65	20.00	20.57	20.43	2,683,400
06 Feb 2023	20.58	20.68	20.23	20.32	20.18	1,896,700
03 Feb 2023	20.52	20.65	20.17	20.27	20.13	2,121,677
02 Feb 2023	20.65	20.80	20.40	20.45	20.31	3,515,987
01 Feb 2023	20.80	21.11	20.55	20.72	20.58	3,813,376
31 Jan 2023	20.58	20.79	20.27	20.72	20.58	3,635,437
30 Jan 2023	20.59	20.96	20.52	20.58	20.44	5,388,316
20 Jan 2023	19.84	20.98	19.66	20.66	20.52	7,353,120
19 Jan 2023	19.80	19.97	19.39	19.77	19.63	4,015,277
18 Jan 2023	19.90	19.93	19.52	19.77	19.63	3,632,304
17 Jan 2023	20.36	20.40	19.57	19.70	19.57	5,957,278
16 Jan 2023	20.18	20.70	19.58	20.07	19.93	12,627,650
13 Jan 2023	18.26	19.70	18.26	19.70	19.57	3,330,452
12 Jan 2023	17.67	17.93	17.67	17.91	17.79	1,161,900
11 Jan 2023	17.94	17.98	17.56	17.63	17.51	1,357,800
10 Jan 2023	18.24	18.33	17.91	17.99	17.87	1,829,177
09 Jan 2023	18.07	18.63	18.06	18.24	18.12	3,006,845
06 Jan 2023	17.75	18.26	17.67	17.94	17.82	2,045,400
05 Jan 2023	17.40	17.83	17.20	17.76	17.64	1,729,577
04 Jan 2023	17.58	17.60	17.21	17.33	17.21	956,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...