Jiangsu Tianmu Lake Tourism Co.,Ltd (603136.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 18.45 | 18.55 | 18.21 | 18.39 | 18.39 | 2,994,000 |
| 30 Apr 2024 | 18.94 | 18.94 | 18.26 | 18.38 | 18.38 | 5,225,437 |
| 29 Apr 2024 | 19.09 | 19.10 | 18.55 | 18.90 | 18.90 | 6,190,639 |
| 26 Apr 2024 | 19.48 | 19.48 | 18.68 | 19.13 | 19.13 | 8,837,700 |
| 25 Apr 2024 | 19.38 | 19.85 | 19.31 | 19.66 | 19.66 | 5,606,300 |
| 24 Apr 2024 | 18.99 | 19.65 | 18.98 | 19.58 | 19.58 | 5,316,490 |
| 23 Apr 2024 | 19.23 | 19.62 | 19.01 | 19.11 | 19.11 | 5,165,025 |
| 22 Apr 2024 | 18.94 | 19.77 | 18.20 | 19.57 | 19.57 | 7,023,804 |
| 19 Apr 2024 | 19.22 | 19.54 | 19.00 | 19.17 | 19.17 | 4,973,291 |
| 18 Apr 2024 | 19.10 | 19.76 | 18.73 | 19.53 | 19.53 | 6,960,639 |
| 17 Apr 2024 | 18.64 | 19.75 | 18.64 | 19.16 | 19.16 | 8,004,700 |
| 16 Apr 2024 | 20.17 | 20.20 | 18.64 | 18.64 | 18.64 | 9,911,000 |
| 15 Apr 2024 | 21.50 | 21.77 | 20.58 | 20.71 | 20.71 | 11,475,279 |
| 12 Apr 2024 | 21.53 | 22.89 | 21.16 | 21.91 | 21.91 | 12,936,324 |
| 11 Apr 2024 | 20.44 | 21.97 | 20.21 | 21.85 | 21.85 | 11,447,240 |
| 10 Apr 2024 | 20.29 | 20.92 | 19.86 | 20.70 | 20.70 | 9,597,929 |
| 09 Apr 2024 | 18.80 | 20.69 | 18.78 | 20.31 | 20.31 | 9,025,079 |
| 08 Apr 2024 | 20.39 | 20.46 | 18.89 | 19.00 | 19.00 | 7,088,750 |
| 03 Apr 2024 | 20.39 | 20.64 | 20.04 | 20.09 | 20.09 | 4,116,349 |
| 02 Apr 2024 | 20.80 | 21.18 | 20.35 | 20.60 | 20.60 | 4,934,435 |
| 01 Apr 2024 | 20.15 | 20.95 | 20.00 | 20.76 | 20.76 | 4,314,345 |
| 29 Mar 2024 | 19.75 | 20.04 | 19.63 | 20.12 | 20.12 | 1,382,600 |
| 28 Mar 2024 | 19.54 | 19.98 | 19.48 | 19.72 | 19.72 | 3,112,700 |
| 27 Mar 2024 | 19.70 | 20.08 | 19.56 | 19.68 | 19.68 | 3,243,137 |
| 26 Mar 2024 | 19.76 | 19.88 | 19.41 | 19.69 | 19.69 | 2,161,152 |
| 25 Mar 2024 | 20.27 | 20.27 | 19.70 | 19.76 | 19.76 | 3,347,500 |
| 22 Mar 2024 | 20.53 | 20.70 | 20.22 | 20.30 | 20.30 | 3,289,951 |
| 21 Mar 2024 | 20.44 | 21.11 | 20.28 | 20.61 | 20.61 | 3,720,559 |
| 20 Mar 2024 | 20.24 | 20.55 | 20.00 | 20.36 | 20.36 | 3,002,871 |
| 19 Mar 2024 | 20.34 | 20.59 | 20.15 | 20.24 | 20.24 | 2,859,677 |
| 18 Mar 2024 | 19.84 | 20.53 | 19.76 | 20.34 | 20.34 | 4,256,632 |
| 15 Mar 2024 | 19.90 | 20.38 | 19.67 | 19.85 | 19.85 | 4,329,255 |
| 14 Mar 2024 | 19.43 | 20.79 | 19.43 | 20.13 | 20.13 | 5,927,372 |
| 13 Mar 2024 | 19.30 | 20.00 | 18.95 | 19.56 | 19.56 | 4,391,700 |
| 12 Mar 2024 | 18.69 | 19.35 | 18.53 | 19.30 | 19.30 | 4,820,800 |
| 11 Mar 2024 | 18.25 | 18.67 | 18.15 | 18.67 | 18.67 | 3,199,898 |
| 08 Mar 2024 | 18.60 | 18.73 | 17.92 | 18.42 | 18.42 | 5,464,255 |
| 07 Mar 2024 | 17.39 | 19.20 | 17.39 | 18.81 | 18.81 | 7,466,454 |
| 06 Mar 2024 | 17.26 | 17.63 | 17.11 | 17.46 | 17.46 | 3,197,200 |
| 05 Mar 2024 | 17.50 | 17.95 | 17.39 | 17.50 | 17.50 | 2,665,426 |
| 04 Mar 2024 | 17.60 | 17.77 | 17.29 | 17.57 | 17.57 | 2,230,146 |
| 01 Mar 2024 | 17.71 | 17.74 | 17.43 | 17.66 | 17.66 | 2,849,091 |
| 29 Feb 2024 | 17.33 | 17.75 | 17.20 | 17.72 | 17.72 | 3,207,136 |
| 28 Feb 2024 | 18.32 | 18.69 | 17.40 | 17.57 | 17.57 | 3,848,382 |
| 27 Feb 2024 | 18.05 | 18.59 | 18.05 | 18.32 | 18.32 | 3,156,502 |
| 26 Feb 2024 | 17.98 | 18.39 | 17.84 | 18.19 | 18.19 | 2,719,525 |
| 23 Feb 2024 | 18.00 | 18.24 | 17.82 | 18.08 | 18.08 | 2,768,214 |
| 22 Feb 2024 | 17.65 | 18.50 | 17.57 | 18.15 | 18.15 | 3,610,314 |
| 21 Feb 2024 | 17.41 | 18.01 | 17.29 | 17.70 | 17.70 | 2,608,837 |
| 20 Feb 2024 | 17.50 | 17.79 | 17.01 | 17.58 | 17.58 | 2,210,086 |
| 19 Feb 2024 | 17.44 | 18.08 | 17.44 | 17.69 | 17.69 | 3,542,545 |
| 08 Feb 2024 | 15.84 | 17.38 | 15.84 | 17.37 | 17.37 | 4,889,931 |
| 07 Feb 2024 | 15.92 | 16.12 | 15.62 | 15.80 | 15.80 | 3,305,173 |
| 06 Feb 2024 | 14.80 | 16.19 | 14.00 | 16.04 | 16.04 | 4,979,890 |
| 05 Feb 2024 | 16.75 | 16.75 | 15.24 | 15.24 | 15.24 | 6,373,067 |
| 02 Feb 2024 | 17.01 | 17.60 | 16.32 | 16.93 | 16.93 | 3,771,521 |
| 01 Feb 2024 | 17.29 | 17.79 | 16.92 | 16.92 | 16.92 | 3,539,203 |
| 31 Jan 2024 | 18.34 | 18.41 | 17.43 | 17.54 | 17.54 | 3,529,600 |
| 30 Jan 2024 | 18.39 | 19.14 | 18.27 | 18.47 | 18.47 | 3,087,500 |
| 29 Jan 2024 | 19.46 | 19.46 | 18.38 | 18.70 | 18.70 | 5,448,067 |
| 26 Jan 2024 | 19.80 | 20.10 | 19.35 | 19.47 | 19.47 | 4,129,500 |
| 25 Jan 2024 | 19.66 | 19.97 | 19.01 | 19.95 | 19.95 | 4,716,188 |
| 24 Jan 2024 | 19.50 | 19.75 | 18.91 | 19.65 | 19.65 | 5,173,900 |
| 23 Jan 2024 | 19.54 | 19.65 | 18.18 | 19.39 | 19.39 | 5,355,998 |
| 22 Jan 2024 | 20.98 | 21.00 | 19.10 | 19.40 | 19.40 | 7,740,425 |
| 19 Jan 2024 | 20.47 | 21.39 | 19.90 | 20.85 | 20.85 | 8,401,013 |
| 18 Jan 2024 | 20.47 | 20.58 | 19.60 | 20.32 | 20.32 | 6,703,893 |
| 17 Jan 2024 | 21.76 | 21.84 | 20.63 | 20.76 | 20.76 | 11,419,442 |
| 16 Jan 2024 | 20.42 | 22.60 | 20.32 | 21.76 | 21.76 | 15,272,213 |
| 15 Jan 2024 | 19.27 | 20.76 | 19.23 | 20.75 | 20.75 | 11,003,619 |
| 12 Jan 2024 | 19.66 | 19.67 | 19.23 | 19.40 | 19.40 | 4,582,340 |
| 11 Jan 2024 | 20.01 | 20.32 | 19.61 | 19.74 | 19.74 | 5,795,935 |
| 10 Jan 2024 | 21.11 | 21.12 | 19.70 | 20.01 | 20.01 | 9,996,370 |
| 09 Jan 2024 | 19.66 | 21.35 | 19.42 | 21.12 | 21.12 | 13,091,945 |
| 08 Jan 2024 | 19.74 | 20.36 | 19.41 | 19.41 | 19.41 | 5,228,730 |
| 05 Jan 2024 | 20.31 | 20.50 | 19.60 | 19.74 | 19.74 | 7,676,862 |
| 04 Jan 2024 | 19.80 | 20.78 | 19.28 | 20.69 | 20.69 | 11,392,529 |
| 03 Jan 2024 | 18.75 | 19.86 | 18.58 | 19.80 | 19.80 | 6,156,155 |
| 02 Jan 2024 | 18.40 | 18.89 | 18.30 | 18.78 | 18.78 | 2,627,764 |
| 29 Dec 2023 | 18.26 | 18.49 | 18.03 | 18.37 | 18.37 | 2,084,231 |
| 28 Dec 2023 | 17.46 | 18.40 | 17.26 | 18.25 | 18.25 | 2,751,331 |
| 27 Dec 2023 | 17.35 | 17.48 | 17.13 | 17.37 | 17.37 | 1,680,400 |
| 26 Dec 2023 | 17.21 | 17.40 | 17.12 | 17.27 | 17.27 | 1,797,636 |
| 25 Dec 2023 | 17.88 | 17.88 | 17.18 | 17.27 | 17.27 | 2,272,300 |
| 22 Dec 2023 | 18.19 | 18.27 | 17.77 | 17.83 | 17.83 | 2,249,075 |
| 21 Dec 2023 | 17.97 | 18.24 | 17.80 | 18.19 | 18.19 | 1,913,037 |
| 20 Dec 2023 | 18.53 | 18.66 | 18.00 | 18.01 | 18.01 | 2,064,154 |
| 19 Dec 2023 | 18.09 | 18.65 | 18.09 | 18.46 | 18.46 | 2,226,600 |
| 18 Dec 2023 | 18.69 | 18.94 | 18.07 | 18.11 | 18.11 | 2,319,140 |
| 15 Dec 2023 | 18.88 | 19.06 | 18.73 | 18.76 | 18.76 | 1,678,500 |
| 14 Dec 2023 | 18.49 | 18.92 | 18.49 | 18.84 | 18.84 | 2,412,400 |
| 13 Dec 2023 | 18.68 | 18.99 | 18.43 | 18.50 | 18.50 | 1,926,645 |
| 12 Dec 2023 | 18.30 | 18.80 | 18.29 | 18.74 | 18.74 | 2,124,427 |
| 11 Dec 2023 | 18.15 | 18.37 | 18.09 | 18.30 | 18.30 | 2,562,582 |
| 08 Dec 2023 | 18.65 | 18.65 | 18.22 | 18.32 | 18.32 | 2,683,400 |
| 07 Dec 2023 | 19.04 | 19.15 | 18.54 | 18.62 | 18.62 | 3,324,845 |
| 06 Dec 2023 | 19.19 | 19.19 | 18.60 | 18.78 | 18.78 | 3,378,218 |
| 05 Dec 2023 | 19.40 | 19.53 | 18.98 | 19.00 | 19.00 | 2,109,290 |
| 04 Dec 2023 | 19.48 | 19.56 | 19.30 | 19.53 | 19.53 | 2,385,182 |
| 01 Dec 2023 | 19.76 | 20.20 | 19.49 | 19.51 | 19.51 | 3,559,809 |
| *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.