Australia markets closed

Shanghai Research Institute of Building Sciences Group Co., Ltd. (603153.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
17.10-0.29 (-1.67%)
At close: 03:00PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 202417.3517.3517.0417.1017.101,706,800
19 June 202417.3217.5617.3017.3917.392,345,500
18 June 202417.0217.3217.0217.3217.321,238,500
17 June 202417.1817.3717.1217.1517.151,240,400
14 June 202417.2217.2816.9117.2517.251,990,900
13 June 202417.4617.5617.3517.4017.401,342,700
12 June 202417.3417.4817.2217.4617.461,564,400
11 June 202417.3017.3817.0117.3217.321,338,900
07 June 202416.9517.3316.9517.3017.302,189,300
06 June 202417.2017.3416.7016.8816.883,378,769
05 June 202417.7017.7017.2017.2017.202,995,265
04 June 202417.6018.0617.5217.8017.802,152,600
03 June 202417.7117.8617.4817.7817.782,400,500
31 May 202417.9918.0517.6617.7917.792,627,100
30 May 202417.9118.0617.6617.8817.881,944,480
29 May 202418.3918.4317.8117.9417.943,190,540
28 May 202418.4618.4618.0518.1018.103,278,600
27 May 202417.7618.1917.5718.1218.123,508,100
24 May 202418.1518.2117.6817.6917.694,480,400
23 May 202419.3019.3018.1818.2118.218,612,140
22 May 202419.1019.5618.6019.3919.397,237,240
21 May 202419.2519.6818.9118.9818.987,391,840
20 May 202419.6919.8019.2519.3319.337,407,200
17 May 202419.1019.5018.9419.4819.488,858,299
16 May 202418.7019.1518.7019.0219.024,802,700
15 May 202419.0019.1818.6518.6518.653,995,240
14 May 202418.9519.0818.7219.0519.053,747,600
13 May 202419.2019.2018.4018.7818.786,528,380
10 May 202419.5019.6919.2819.3519.356,801,580
09 May 202419.2719.6018.8519.5919.599,579,500
08 May 202419.0519.5018.7019.2519.258,008,880
07 May 202419.1119.4319.0319.0619.064,968,609
06 May 202419.1119.2619.0319.1519.155,543,380
30 Apr 202419.4619.6118.8019.1219.128,075,641
29 Apr 202419.1419.6018.9019.5919.5910,268,750
26 Apr 202419.7019.8419.1319.1619.1610,633,553
25 Apr 202419.2419.9918.8519.5819.5810,199,051
24 Apr 202418.7119.6618.6619.2919.2911,437,382
23 Apr 202418.2419.2318.2419.1719.1711,162,380
22 Apr 202418.8119.0318.3018.4318.4310,792,919
19 Apr 202419.1320.5818.6719.2219.2219,083,731
18 Apr 202417.2018.8117.2018.8118.819,302,651
17 Apr 202416.3817.2416.3817.1017.105,192,700
16 Apr 202416.8017.2716.1116.2616.265,410,927
15 Apr 202417.0517.3516.3317.0617.066,566,840
12 Apr 202417.5317.7916.8017.0517.058,699,900
11 Apr 202418.9219.1417.3117.6817.6811,942,500
10 Apr 202419.7520.3519.1719.2319.237,721,400
09 Apr 202419.2119.9518.9119.8919.897,145,940
08 Apr 202419.6019.7619.1019.2119.217,616,000
03 Apr 202419.7720.5018.8819.9819.9814,224,068
02 Apr 202419.0419.7819.0219.7019.7010,693,349
01 Apr 202418.9019.2418.6919.1719.176,815,069
29 Mar 202419.2819.6418.8218.9618.964,853,700
28 Mar 202418.6519.5418.5219.1519.159,600,861
27 Mar 202419.7819.7818.4118.6818.689,190,900
26 Mar 202419.5820.3019.0620.0120.0114,747,268
25 Mar 202419.0020.6918.8119.9319.9318,817,541
22 Mar 202418.6519.8518.6119.1519.1516,096,300
21 Mar 202418.9019.0918.5318.7518.7513,292,100
20 Mar 202419.4719.6818.9019.2019.2023,473,200
19 Mar 202417.4719.2217.3219.2219.2215,776,500
18 Mar 202417.2917.4817.2317.4717.476,237,865
15 Mar 202417.4017.4017.0317.2217.224,905,565
14 Mar 202417.4117.7717.2217.4117.416,413,100
13 Mar 202417.3817.7317.1017.5617.567,540,781
12 Mar 202417.1717.7317.0917.5017.508,197,200
11 Mar 202417.0017.2116.8417.2117.214,729,094
08 Mar 202416.9617.3716.6617.0917.096,446,895
07 Mar 202417.3217.5916.9216.9316.936,562,199
06 Mar 202417.3017.5917.2017.4417.445,955,299
05 Mar 202417.9518.0617.4517.4617.468,455,438
04 Mar 202418.7018.7017.4318.2418.2412,382,803
01 Mar 202419.3119.3718.7518.9018.9013,500,965
29 Feb 202419.0919.7018.3019.6019.6018,803,720
28 Feb 202418.5019.3318.3818.7518.7518,746,385
27 Feb 202418.1718.7117.9118.6418.6411,930,985
26 Feb 202418.1418.3317.8118.0218.0210,241,169
23 Feb 202418.2018.2017.8218.1418.1410,795,139
22 Feb 202417.6518.4017.5718.2018.2012,284,715
21 Feb 202417.9119.3917.3018.1918.1919,784,654
20 Feb 202416.5018.0015.9918.0018.0011,670,816
19 Feb 202415.7016.6115.1816.3616.3612,327,491
08 Feb 202415.5815.9613.9515.7015.7015,361,602
07 Feb 202414.8015.9914.3515.2315.2315,818,739
06 Feb 202414.6215.5014.5114.8014.8015,951,760
05 Feb 202417.7117.9116.1216.1216.126,602,340
02 Feb 202418.1819.3617.1817.9117.9116,030,771
01 Feb 202418.2919.3617.6018.2918.2915,783,619
31 Jan 202418.7720.0518.7718.7718.7717,427,501
30 Jan 202421.4022.0020.8620.8620.8621,451,500
29 Jan 202421.2223.1821.2223.1823.1832,913,107
26 Jan 202421.9424.0021.0421.0721.0732,261,770
25 Jan 202419.6421.9119.4921.9121.9125,849,289
24 Jan 202418.6919.9218.5019.9219.9224,935,940
23 Jan 202417.0018.7417.0018.1118.1112,558,810
22 Jan 202417.8518.1716.8117.0417.044,045,800
19 Jan 202417.9318.2817.8117.9017.904,074,700
18 Jan 202418.1918.2517.5017.9717.974,963,400
17 Jan 202418.6518.7518.1318.1518.153,264,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...