Jiangsu Huachen Transformer Co., Ltd. (603097.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 19.31 | 19.58 | 19.12 | 19.46 | 19.46 | 1,738,984 |
| 23 Mar 2023 | 19.58 | 19.60 | 19.15 | 19.19 | 19.19 | 2,197,884 |
| 22 Mar 2023 | 19.46 | 19.67 | 19.41 | 19.57 | 19.57 | 1,630,500 |
| 21 Mar 2023 | 19.15 | 19.53 | 19.12 | 19.53 | 19.53 | 1,732,200 |
| 20 Mar 2023 | 19.46 | 19.57 | 18.85 | 19.33 | 19.33 | 2,203,400 |
| 17 Mar 2023 | 19.63 | 19.72 | 19.22 | 19.23 | 19.23 | 2,369,700 |
| 16 Mar 2023 | 20.17 | 20.21 | 19.39 | 19.46 | 19.46 | 2,955,184 |
| 15 Mar 2023 | 20.20 | 20.61 | 20.20 | 20.37 | 20.37 | 2,023,836 |
| 14 Mar 2023 | 20.62 | 20.70 | 19.93 | 20.17 | 20.17 | 2,730,265 |
| 13 Mar 2023 | 20.94 | 21.13 | 20.38 | 20.77 | 20.77 | 2,371,800 |
| 10 Mar 2023 | 21.08 | 21.40 | 20.67 | 20.91 | 20.91 | 4,183,390 |
| 09 Mar 2023 | 22.00 | 22.20 | 21.58 | 21.68 | 21.68 | 4,306,100 |
| 08 Mar 2023 | 22.40 | 22.67 | 21.90 | 22.29 | 22.29 | 6,298,822 |
| 07 Mar 2023 | 22.76 | 23.45 | 22.05 | 22.95 | 22.95 | 10,712,906 |
| 06 Mar 2023 | 22.30 | 22.55 | 21.94 | 22.39 | 22.39 | 4,764,700 |
| 03 Mar 2023 | 22.36 | 22.50 | 22.14 | 22.21 | 22.21 | 3,758,900 |
| 02 Mar 2023 | 23.02 | 23.14 | 22.12 | 22.38 | 22.38 | 6,504,990 |
| 01 Mar 2023 | 23.52 | 23.84 | 22.74 | 22.88 | 22.88 | 8,662,421 |
| 28 Feb 2023 | 22.86 | 23.55 | 22.35 | 23.25 | 23.25 | 11,089,145 |
| 27 Feb 2023 | 21.85 | 24.71 | 21.77 | 23.23 | 23.23 | 16,253,794 |
| 24 Feb 2023 | 20.45 | 22.46 | 20.45 | 22.46 | 22.46 | 10,974,887 |
| 23 Feb 2023 | 20.60 | 20.61 | 20.27 | 20.42 | 20.42 | 2,707,392 |
| 22 Feb 2023 | 20.50 | 20.84 | 20.41 | 20.60 | 20.60 | 3,203,808 |
| 21 Feb 2023 | 20.88 | 20.90 | 20.44 | 20.65 | 20.65 | 3,952,083 |
| 20 Feb 2023 | 21.21 | 21.26 | 20.38 | 20.76 | 20.76 | 5,155,859 |
| 17 Feb 2023 | 22.14 | 22.24 | 21.08 | 21.08 | 21.08 | 5,661,300 |
| 16 Feb 2023 | 23.80 | 23.86 | 21.62 | 21.95 | 21.95 | 10,727,779 |
| 15 Feb 2023 | 22.67 | 24.19 | 22.67 | 23.40 | 23.40 | 14,998,252 |
| 14 Feb 2023 | 21.69 | 22.25 | 21.33 | 21.99 | 21.99 | 8,233,388 |
| 13 Feb 2023 | 20.21 | 21.42 | 20.15 | 21.32 | 21.32 | 7,036,189 |
| 10 Feb 2023 | 20.51 | 20.65 | 20.20 | 20.23 | 20.23 | 2,432,598 |
| 09 Feb 2023 | 20.72 | 20.75 | 20.40 | 20.60 | 20.60 | 2,468,700 |
| 08 Feb 2023 | 20.49 | 20.95 | 20.39 | 20.72 | 20.72 | 3,405,100 |
| 07 Feb 2023 | 20.29 | 20.65 | 20.00 | 20.57 | 20.57 | 2,683,400 |
| 06 Feb 2023 | 20.58 | 20.68 | 20.23 | 20.32 | 20.32 | 1,896,700 |
| 03 Feb 2023 | 20.52 | 20.65 | 20.17 | 20.27 | 20.27 | 2,121,677 |
| 02 Feb 2023 | 20.65 | 20.80 | 20.40 | 20.45 | 20.45 | 3,515,987 |
| 01 Feb 2023 | 20.80 | 21.11 | 20.55 | 20.72 | 20.72 | 3,813,376 |
| 31 Jan 2023 | 20.58 | 20.79 | 20.27 | 20.72 | 20.72 | 3,635,437 |
| 30 Jan 2023 | 20.59 | 20.96 | 20.52 | 20.58 | 20.58 | 5,388,316 |
| 20 Jan 2023 | 19.84 | 20.98 | 19.66 | 20.66 | 20.66 | 7,353,120 |
| 19 Jan 2023 | 19.80 | 19.97 | 19.39 | 19.77 | 19.77 | 4,015,277 |
| 18 Jan 2023 | 19.90 | 19.93 | 19.52 | 19.77 | 19.77 | 3,632,304 |
| 17 Jan 2023 | 20.36 | 20.40 | 19.57 | 19.70 | 19.70 | 5,957,278 |
| 16 Jan 2023 | 20.18 | 20.70 | 19.58 | 20.07 | 20.07 | 12,627,650 |
| 13 Jan 2023 | 18.26 | 19.70 | 18.26 | 19.70 | 19.70 | 3,330,452 |
| 12 Jan 2023 | 17.67 | 17.93 | 17.67 | 17.91 | 17.91 | 1,161,900 |
| 11 Jan 2023 | 17.94 | 17.98 | 17.56 | 17.63 | 17.63 | 1,357,800 |
| 10 Jan 2023 | 18.24 | 18.33 | 17.91 | 17.99 | 17.99 | 1,829,177 |
| 09 Jan 2023 | 18.07 | 18.63 | 18.06 | 18.24 | 18.24 | 3,006,845 |
| 06 Jan 2023 | 17.75 | 18.26 | 17.67 | 17.94 | 17.94 | 2,045,400 |
| 05 Jan 2023 | 17.40 | 17.83 | 17.20 | 17.76 | 17.76 | 1,729,577 |
| 04 Jan 2023 | 17.58 | 17.60 | 17.21 | 17.33 | 17.33 | 956,600 |
| 03 Jan 2023 | 17.10 | 17.48 | 17.05 | 17.44 | 17.44 | 1,057,031 |
| 30 Dec 2022 | 17.20 | 17.32 | 17.07 | 17.09 | 17.09 | 611,554 |
| 29 Dec 2022 | 17.50 | 17.57 | 17.12 | 17.12 | 17.12 | 846,112 |
| 28 Dec 2022 | 17.79 | 17.79 | 17.32 | 17.47 | 17.47 | 857,836 |
| 27 Dec 2022 | 17.62 | 17.92 | 17.42 | 17.69 | 17.69 | 1,473,196 |
| 26 Dec 2022 | 16.55 | 17.55 | 16.50 | 17.51 | 17.51 | 1,857,394 |
| 23 Dec 2022 | 16.90 | 17.19 | 16.51 | 16.66 | 16.66 | 1,556,174 |
| 22 Dec 2022 | 17.48 | 17.70 | 16.86 | 16.91 | 16.91 | 1,557,704 |
| 21 Dec 2022 | 18.14 | 18.17 | 17.44 | 17.48 | 17.48 | 1,658,822 |
| 20 Dec 2022 | 18.06 | 18.25 | 17.75 | 18.13 | 18.13 | 1,034,943 |
| 19 Dec 2022 | 17.94 | 18.18 | 17.72 | 18.05 | 18.05 | 1,498,385 |
| 16 Dec 2022 | 18.36 | 18.42 | 17.88 | 17.89 | 17.89 | 1,765,616 |
| 15 Dec 2022 | 18.24 | 18.54 | 18.09 | 18.47 | 18.47 | 1,165,436 |
| 14 Dec 2022 | 18.42 | 18.48 | 18.18 | 18.24 | 18.24 | 1,159,068 |
| 13 Dec 2022 | 18.76 | 18.78 | 18.37 | 18.39 | 18.39 | 1,424,300 |
| 12 Dec 2022 | 18.71 | 18.85 | 18.47 | 18.79 | 18.79 | 1,318,457 |
| 09 Dec 2022 | 19.03 | 19.08 | 18.63 | 18.71 | 18.71 | 2,055,831 |
| 08 Dec 2022 | 19.01 | 19.19 | 18.91 | 18.98 | 18.98 | 1,428,299 |
| 07 Dec 2022 | 19.18 | 19.38 | 19.02 | 19.07 | 19.07 | 1,802,745 |
| 06 Dec 2022 | 19.45 | 19.55 | 19.23 | 19.31 | 19.31 | 1,309,426 |
| 05 Dec 2022 | 19.55 | 19.66 | 19.30 | 19.47 | 19.47 | 1,631,053 |
| 02 Dec 2022 | 19.44 | 19.79 | 19.28 | 19.59 | 19.59 | 1,605,400 |
| 01 Dec 2022 | 19.30 | 19.55 | 19.24 | 19.44 | 19.44 | 1,534,081 |
| 30 Nov 2022 | 19.30 | 19.38 | 19.06 | 19.19 | 19.19 | 1,370,461 |
| 29 Nov 2022 | 19.14 | 19.40 | 19.10 | 19.38 | 19.38 | 1,226,377 |
| 28 Nov 2022 | 19.12 | 19.28 | 18.90 | 19.16 | 19.16 | 1,308,822 |
| 25 Nov 2022 | 20.01 | 20.01 | 19.28 | 19.29 | 19.29 | 2,195,300 |
| 24 Nov 2022 | 19.55 | 20.30 | 19.40 | 20.10 | 20.10 | 2,686,984 |
| 23 Nov 2022 | 19.41 | 19.81 | 18.98 | 19.78 | 19.78 | 2,159,906 |
| 22 Nov 2022 | 20.02 | 20.10 | 19.40 | 19.64 | 19.64 | 2,217,266 |
| 21 Nov 2022 | 19.73 | 20.19 | 19.60 | 20.12 | 20.12 | 2,067,304 |
| 18 Nov 2022 | 20.25 | 20.26 | 19.70 | 19.73 | 19.73 | 3,189,484 |
| 17 Nov 2022 | 20.58 | 20.58 | 20.08 | 20.25 | 20.25 | 1,552,845 |
| 16 Nov 2022 | 20.87 | 21.10 | 20.46 | 20.58 | 20.58 | 2,188,026 |
| 15 Nov 2022 | 20.31 | 21.13 | 20.07 | 20.87 | 20.87 | 2,823,869 |
| 14 Nov 2022 | 20.43 | 20.51 | 20.02 | 20.18 | 20.18 | 2,305,509 |
| 11 Nov 2022 | 21.48 | 21.50 | 20.44 | 20.60 | 20.60 | 4,675,822 |
| 10 Nov 2022 | 21.80 | 21.89 | 20.92 | 21.06 | 21.06 | 4,440,185 |
| 09 Nov 2022 | 20.96 | 21.28 | 20.78 | 21.07 | 21.07 | 2,523,699 |
| 08 Nov 2022 | 21.21 | 21.35 | 20.86 | 20.99 | 20.99 | 2,036,645 |
| 07 Nov 2022 | 21.44 | 21.44 | 20.80 | 21.06 | 21.06 | 2,624,577 |
| 04 Nov 2022 | 20.73 | 21.38 | 20.66 | 21.18 | 21.18 | 3,309,503 |
| 03 Nov 2022 | 20.46 | 20.85 | 20.38 | 20.68 | 20.68 | 1,733,534 |
| 02 Nov 2022 | 20.40 | 20.82 | 20.23 | 20.55 | 20.55 | 2,128,866 |
| 01 Nov 2022 | 20.17 | 20.40 | 20.00 | 20.32 | 20.32 | 1,882,977 |
| 31 Oct 2022 | 19.34 | 20.20 | 19.34 | 19.87 | 19.87 | 1,942,052 |
| 28 Oct 2022 | 20.06 | 20.35 | 19.00 | 19.17 | 19.17 | 2,384,454 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
