Australia markets closed

Jiangsu Huachen Transformer Co., Ltd. (603097.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
20.70-0.16 (-0.77%)
At close: 03:00PM CST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202320.9221.1720.6820.7020.701,094,962
07 Dec 202321.1421.1420.7620.8620.86925,677
06 Dec 202321.2121.3820.9520.9520.951,312,600
05 Dec 202321.4621.5121.0221.0521.05985,600
04 Dec 202321.3921.5221.2021.3821.381,215,300
01 Dec 202321.6521.6521.1621.4021.401,528,500
30 Nov 202321.9222.3021.3721.8021.801,639,400
29 Nov 202321.9222.2321.8121.8221.822,125,300
28 Nov 202322.0222.1221.3521.9421.944,695,231
27 Nov 202321.0522.6420.8922.2422.245,565,500
24 Nov 202321.5021.5020.9421.0521.05973,700
23 Nov 202320.9821.5520.9021.4021.401,374,500
22 Nov 202321.1521.3620.9820.9820.981,144,400
21 Nov 202321.5021.6621.2321.3021.301,450,300
20 Nov 202321.6721.7321.4121.5521.551,274,400
17 Nov 202321.4521.7321.3221.4921.492,086,177
16 Nov 202321.9921.9921.4721.5321.532,560,977
15 Nov 202322.6222.9921.5921.9321.937,521,976
14 Nov 202321.8022.1821.6622.1522.152,997,305
13 Nov 202321.2622.0821.1121.8721.873,731,558
10 Nov 202321.0621.4620.8821.2621.261,437,100
09 Nov 202321.1521.4621.0421.2121.211,254,010
08 Nov 202321.1021.2921.0021.1721.171,149,967
07 Nov 202321.0021.2920.8821.2121.211,424,700
06 Nov 202321.0021.1720.6821.1721.171,795,568
03 Nov 202320.4021.0520.4020.8220.821,899,068
02 Nov 202320.8021.0920.3320.4220.422,082,900
01 Nov 202321.1221.5020.7020.8520.853,468,000
31 Oct 202321.0622.7620.9521.1821.183,508,000
30 Oct 202320.5021.6620.5021.2121.213,545,154
27 Oct 202320.0722.4020.0121.4621.466,703,484
26 Oct 202321.1921.6020.0220.8220.828,172,954
25 Oct 202318.9719.8418.7919.6419.641,629,977
24 Oct 202318.3318.8018.2018.7818.78910,400
23 Oct 202318.7018.7018.2418.3318.331,626,200
20 Oct 202318.8419.3418.6818.7018.701,089,784
19 Oct 202318.8319.2418.7218.8618.86780,800
18 Oct 202319.2519.2518.8318.8418.84833,336
17 Oct 202319.5319.6819.1319.2519.25681,200
16 Oct 202319.6919.7919.3819.5319.53697,000
13 Oct 202320.0620.0619.5819.7519.75702,300
12 Oct 202319.8920.1519.8120.0720.07661,000
11 Oct 202320.0320.1519.9019.9119.911,020,465
10 Oct 202320.2220.3419.9820.0220.02779,500
09 Oct 202320.0020.3219.9920.2220.22993,500
28 Sept 202320.1420.3319.9120.1420.141,666,300
27 Sept 202319.6320.5819.5120.2320.233,102,500
26 Sept 202319.8020.3319.4319.6719.672,156,277
25 Sept 202319.6519.8419.2519.5919.59868,653
22 Sept 202319.0619.6018.9619.5819.581,638,500
21 Sept 202319.0019.2618.9019.0119.01959,568
20 Sept 202319.1419.5819.0619.2619.261,068,300
19 Sept 202319.6019.6319.0319.0919.091,138,554
18 Sept 202319.5920.0819.2519.4919.491,624,300
15 Sept 202319.5419.7919.3819.4919.49549,600
14 Sept 202319.8919.8919.3719.4819.48659,000
13 Sept 202320.1420.1719.4619.7019.70881,200
12 Sept 202320.3420.3519.8919.9919.991,034,568
11 Sept 202320.3220.4920.0020.3520.35917,568
08 Sept 202320.5020.5220.2520.3220.32632,200
07 Sept 202320.9021.0920.3020.3220.321,273,700
06 Sept 202320.8021.1020.6621.0521.051,122,100
05 Sept 202320.6020.9420.5020.8620.861,222,277
04 Sept 202320.4020.8020.4020.6220.62877,200
01 Sept 202320.6120.6520.4020.5020.50738,700
31 Aug 202320.5020.5820.1820.5720.571,014,168
30 Aug 202320.3820.7020.2020.5120.511,389,252
29 Aug 202319.4620.2519.1520.2220.221,807,900
28 Aug 202320.2920.6019.2519.3019.301,742,035
25 Aug 202319.6119.8619.2519.3319.331,081,477
24 Aug 202319.8420.0919.5619.7819.781,143,000
23 Aug 202320.0320.1219.7219.7419.74810,100
22 Aug 202320.3620.4019.7720.1820.181,388,745
21 Aug 202320.3020.5820.1420.1620.161,010,000
18 Aug 202320.9621.2020.3920.4020.401,895,200
17 Aug 202320.5021.3520.4921.2021.201,720,258
16 Aug 202321.0221.0220.5520.5620.561,218,200
15 Aug 202321.3821.4520.8321.0021.001,082,010
14 Aug 202320.8521.3820.7021.3521.351,166,568
11 Aug 202321.4521.5921.1121.1121.111,321,300
10 Aug 202321.4521.7621.3321.4821.481,207,400
09 Aug 202321.8021.9421.2821.4721.471,858,500
08 Aug 202321.6822.1421.6821.9521.952,331,826
07 Aug 202321.6721.8621.5521.7721.771,372,200
04 Aug 202321.8422.0521.6121.6821.682,531,877
03 Aug 202321.6921.8821.5421.8721.872,072,800
02 Aug 202322.0722.2021.5421.6621.661,921,600
01 Aug 202322.3122.4021.6321.9321.933,124,200
31 July 202322.5022.7922.2122.3022.303,435,800
28 July 202322.5822.9621.9822.5122.513,795,100
27 July 202322.5223.2722.5222.7522.754,196,600
26 July 202323.8723.8722.4522.7122.717,281,400
25 July 202324.3524.9723.6623.8623.8610,183,276
24 July 202323.5925.7523.5224.5824.5813,384,700
21 July 202325.0825.1023.3023.4123.416,471,561
20 July 202324.9625.5724.5624.7724.775,845,650
19 July 202325.1425.6924.7924.9624.966,537,054
18 July 202325.5526.1024.9725.6425.6410,925,467
17 July 202325.7027.4225.1825.4525.4515,408,107
14 July 202324.8025.9724.5024.9324.9311,941,591
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...