Jiangsu Huachen Transformer Co., Ltd. (603097.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 22.08 | 22.38 | 21.50 | 21.60 | 21.60 | 3,678,800 |
| 18 Apr 2024 | 21.94 | 22.68 | 21.48 | 22.40 | 22.40 | 4,759,947 |
| 17 Apr 2024 | 21.10 | 22.22 | 21.10 | 22.00 | 22.00 | 4,949,300 |
| 16 Apr 2024 | 23.00 | 23.10 | 20.84 | 20.92 | 20.92 | 6,565,097 |
| 15 Apr 2024 | 22.77 | 23.90 | 22.31 | 23.15 | 23.15 | 6,880,400 |
| 12 Apr 2024 | 22.86 | 23.15 | 22.73 | 22.86 | 22.86 | 4,491,304 |
| 11 Apr 2024 | 21.82 | 23.48 | 21.19 | 23.00 | 23.00 | 7,422,600 |
| 10 Apr 2024 | 22.98 | 23.19 | 21.80 | 22.04 | 22.04 | 7,222,416 |
| 09 Apr 2024 | 23.44 | 23.67 | 22.43 | 23.34 | 23.34 | 8,072,831 |
| 08 Apr 2024 | 25.11 | 25.15 | 23.13 | 23.74 | 23.74 | 10,464,744 |
| 03 Apr 2024 | 25.20 | 26.60 | 25.17 | 25.70 | 25.70 | 11,293,746 |
| 02 Apr 2024 | 25.40 | 25.96 | 25.18 | 25.35 | 25.35 | 9,351,805 |
| 01 Apr 2024 | 25.96 | 26.98 | 25.25 | 25.40 | 25.40 | 15,759,492 |
| 29 Mar 2024 | 22.71 | 25.17 | 22.66 | 25.17 | 25.17 | 6,150,039 |
| 28 Mar 2024 | 22.58 | 23.68 | 22.06 | 22.88 | 22.88 | 5,138,562 |
| 27 Mar 2024 | 25.00 | 25.01 | 22.75 | 23.09 | 23.09 | 6,842,715 |
| 26 Mar 2024 | 24.25 | 25.95 | 23.57 | 25.28 | 25.28 | 10,236,031 |
| 25 Mar 2024 | 22.92 | 24.99 | 22.91 | 24.66 | 24.66 | 11,842,947 |
| 22 Mar 2024 | 23.11 | 23.58 | 22.50 | 23.30 | 23.30 | 5,442,116 |
| 21 Mar 2024 | 23.28 | 23.39 | 22.81 | 23.15 | 23.15 | 3,920,800 |
| 20 Mar 2024 | 23.11 | 23.48 | 23.08 | 23.37 | 23.37 | 3,759,154 |
| 19 Mar 2024 | 23.38 | 23.52 | 23.01 | 23.14 | 23.14 | 4,033,200 |
| 18 Mar 2024 | 23.15 | 23.44 | 23.14 | 23.40 | 23.40 | 4,553,954 |
| 15 Mar 2024 | 22.95 | 23.25 | 22.63 | 23.16 | 23.16 | 4,670,993 |
| 14 Mar 2024 | 23.58 | 23.59 | 22.60 | 23.01 | 23.01 | 5,571,022 |
| 13 Mar 2024 | 24.00 | 24.15 | 23.13 | 23.59 | 23.59 | 8,185,697 |
| 12 Mar 2024 | 24.30 | 24.74 | 23.88 | 24.31 | 24.31 | 8,781,591 |
| 11 Mar 2024 | 23.08 | 25.07 | 23.08 | 24.78 | 24.78 | 12,360,745 |
| 08 Mar 2024 | 22.28 | 23.88 | 22.06 | 23.63 | 23.63 | 11,548,039 |
| 07 Mar 2024 | 24.85 | 24.85 | 22.88 | 23.03 | 23.03 | 17,375,977 |
| 06 Mar 2024 | 20.68 | 22.59 | 20.68 | 22.59 | 22.59 | 7,186,977 |
| 05 Mar 2024 | 21.00 | 21.39 | 20.50 | 20.54 | 20.54 | 6,660,755 |
| 04 Mar 2024 | 21.30 | 22.08 | 20.67 | 21.50 | 21.50 | 9,793,550 |
| 01 Mar 2024 | 19.63 | 20.98 | 19.40 | 20.32 | 20.32 | 7,709,700 |
| 29 Feb 2024 | 18.70 | 19.60 | 18.70 | 19.53 | 19.53 | 4,937,700 |
| 28 Feb 2024 | 20.60 | 21.21 | 19.00 | 19.04 | 19.04 | 7,440,500 |
| 27 Feb 2024 | 19.84 | 21.05 | 19.67 | 20.65 | 20.65 | 5,256,368 |
| 26 Feb 2024 | 19.55 | 20.45 | 19.32 | 20.05 | 20.05 | 6,219,555 |
| 23 Feb 2024 | 19.06 | 19.87 | 18.93 | 19.66 | 19.66 | 6,414,000 |
| 22 Feb 2024 | 18.72 | 19.29 | 18.60 | 19.06 | 19.06 | 4,757,392 |
| 21 Feb 2024 | 18.34 | 19.35 | 18.00 | 18.72 | 18.72 | 7,495,784 |
| 20 Feb 2024 | 17.75 | 19.05 | 17.35 | 18.48 | 18.48 | 6,770,384 |
| 19 Feb 2024 | 17.18 | 17.96 | 16.72 | 17.78 | 17.78 | 7,046,647 |
| 08 Feb 2024 | 15.35 | 16.72 | 14.74 | 16.72 | 16.72 | 8,404,369 |
| 07 Feb 2024 | 16.26 | 16.35 | 15.05 | 15.20 | 15.20 | 7,719,226 |
| 06 Feb 2024 | 15.50 | 16.97 | 14.61 | 16.54 | 16.54 | 8,187,461 |
| 05 Feb 2024 | 17.90 | 17.90 | 16.23 | 16.23 | 16.23 | 5,080,500 |
| 02 Feb 2024 | 18.90 | 19.25 | 17.23 | 18.03 | 18.03 | 6,453,802 |
| 01 Feb 2024 | 19.15 | 19.50 | 18.64 | 18.91 | 18.91 | 5,577,695 |
| 31 Jan 2024 | 19.85 | 20.60 | 18.83 | 18.86 | 18.86 | 7,561,800 |
| 30 Jan 2024 | 20.15 | 20.26 | 19.35 | 19.44 | 19.44 | 4,765,177 |
| 29 Jan 2024 | 21.70 | 21.88 | 20.20 | 20.32 | 20.32 | 7,241,277 |
| 26 Jan 2024 | 22.33 | 22.57 | 21.65 | 21.70 | 21.70 | 7,823,000 |
| 25 Jan 2024 | 22.10 | 22.36 | 21.21 | 22.27 | 22.27 | 10,335,700 |
| 24 Jan 2024 | 22.30 | 22.98 | 21.38 | 22.12 | 22.12 | 11,853,300 |
| 23 Jan 2024 | 22.01 | 23.12 | 21.62 | 22.30 | 22.30 | 11,279,434 |
| 22 Jan 2024 | 23.75 | 23.94 | 22.58 | 22.58 | 22.58 | 12,520,454 |
| 19 Jan 2024 | 27.01 | 27.38 | 25.09 | 25.09 | 25.09 | 14,515,204 |
| 18 Jan 2024 | 28.34 | 29.18 | 26.86 | 27.88 | 27.88 | 20,805,267 |
| 17 Jan 2024 | 30.10 | 34.90 | 28.70 | 29.18 | 29.18 | 29,190,257 |
| 16 Jan 2024 | 28.60 | 31.83 | 26.19 | 31.83 | 31.83 | 25,848,535 |
| 15 Jan 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 12 Jan 2024 | 24.38 | 26.31 | 23.81 | 26.31 | 26.31 | 14,282,700 |
| 11 Jan 2024 | 24.26 | 25.36 | 23.79 | 23.92 | 23.92 | 10,172,532 |
| 10 Jan 2024 | 24.85 | 25.50 | 23.80 | 23.80 | 23.80 | 10,982,771 |
| 09 Jan 2024 | 23.50 | 26.00 | 22.36 | 24.89 | 24.89 | 18,076,694 |
| 08 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 2,706,700 |
| 05 Jan 2024 | 26.82 | 28.30 | 24.50 | 27.58 | 27.58 | 26,138,799 |
| 04 Jan 2024 | 23.37 | 25.73 | 22.30 | 25.73 | 25.73 | 9,861,878 |
| 03 Jan 2024 | 23.74 | 24.18 | 23.20 | 23.39 | 23.39 | 6,544,400 |
| 02 Jan 2024 | 23.80 | 24.22 | 23.33 | 23.80 | 23.80 | 7,959,632 |
| 29 Dec 2023 | 22.92 | 24.75 | 22.51 | 23.99 | 23.99 | 16,204,836 |
| 28 Dec 2023 | 20.96 | 23.67 | 20.96 | 22.95 | 22.95 | 14,416,402 |
| 27 Dec 2023 | 20.67 | 22.48 | 20.65 | 21.52 | 21.52 | 6,156,091 |
| 26 Dec 2023 | 21.00 | 21.09 | 20.32 | 20.50 | 20.50 | 4,526,895 |
| 25 Dec 2023 | 21.20 | 21.57 | 20.74 | 21.45 | 21.45 | 7,026,495 |
| 22 Dec 2023 | 20.55 | 22.55 | 20.21 | 21.18 | 21.18 | 6,287,500 |
| 21 Dec 2023 | 20.06 | 20.80 | 19.81 | 20.61 | 20.61 | 1,210,900 |
| 20 Dec 2023 | 20.04 | 20.48 | 20.00 | 20.06 | 20.06 | 998,000 |
| 19 Dec 2023 | 20.23 | 20.39 | 19.98 | 20.23 | 20.23 | 1,153,200 |
| 18 Dec 2023 | 20.46 | 20.54 | 20.09 | 20.14 | 20.14 | 1,108,360 |
| 15 Dec 2023 | 20.85 | 20.94 | 20.42 | 20.48 | 20.48 | 1,172,600 |
| 14 Dec 2023 | 21.15 | 21.24 | 20.72 | 20.78 | 20.78 | 1,075,500 |
| 13 Dec 2023 | 20.91 | 21.20 | 20.72 | 20.96 | 20.96 | 905,368 |
| 12 Dec 2023 | 20.86 | 20.99 | 20.76 | 20.93 | 20.93 | 793,431 |
| 11 Dec 2023 | 20.59 | 21.04 | 20.55 | 20.96 | 20.96 | 1,480,900 |
| 08 Dec 2023 | 20.92 | 21.17 | 20.68 | 20.70 | 20.70 | 1,094,962 |
| 07 Dec 2023 | 21.14 | 21.14 | 20.76 | 20.86 | 20.86 | 925,677 |
| 06 Dec 2023 | 21.21 | 21.38 | 20.95 | 20.95 | 20.95 | 1,312,600 |
| 05 Dec 2023 | 21.46 | 21.51 | 21.02 | 21.05 | 21.05 | 985,600 |
| 04 Dec 2023 | 21.39 | 21.52 | 21.20 | 21.38 | 21.38 | 1,215,300 |
| 01 Dec 2023 | 21.65 | 21.65 | 21.16 | 21.40 | 21.40 | 1,528,500 |
| 30 Nov 2023 | 21.92 | 22.30 | 21.37 | 21.80 | 21.80 | 1,639,400 |
| 29 Nov 2023 | 21.92 | 22.23 | 21.81 | 21.82 | 21.82 | 2,125,300 |
| 28 Nov 2023 | 22.02 | 22.12 | 21.35 | 21.94 | 21.94 | 4,695,231 |
| 27 Nov 2023 | 21.05 | 22.64 | 20.89 | 22.24 | 22.24 | 5,565,500 |
| 24 Nov 2023 | 21.50 | 21.50 | 20.94 | 21.05 | 21.05 | 973,700 |
| 23 Nov 2023 | 20.98 | 21.55 | 20.90 | 21.40 | 21.40 | 1,374,500 |
| 22 Nov 2023 | 21.15 | 21.36 | 20.98 | 20.98 | 20.98 | 1,144,400 |
| 21 Nov 2023 | 21.50 | 21.66 | 21.23 | 21.30 | 21.30 | 1,450,300 |
| *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.