Australia markets closed

Shanghai Bolex Food Technology Co., Ltd. (603170.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
12.48+0.36 (+2.97%)
At close: 03:00PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202412.2012.5012.0812.4812.481,376,500
25 June 202411.9812.1811.9612.1212.12953,900
24 June 202412.3912.4211.9511.9511.951,396,750
21 June 202412.4812.5412.3712.5012.50665,700
20 June 202412.7012.7812.4712.5012.501,017,637
19 June 202413.0013.0012.6812.7012.70981,942
18 June 202412.7313.0712.6712.9312.931,828,000
17 June 202412.6712.8512.5512.7112.711,405,801
14 June 202412.6512.8712.4512.7212.722,027,700
13 June 202412.9012.9012.5612.7012.701,121,300
12 June 202412.8712.9912.7712.8712.871,021,677
11 June 202412.9012.9812.6212.8712.871,243,412
07 June 202412.9813.0912.7312.9912.991,119,600
06 June 202413.2113.2612.8112.9112.911,866,100
05 June 202413.4013.4613.2113.2213.221,007,100
04 June 202413.4013.4313.2113.3813.38946,200
03 June 202413.6013.6213.2613.3913.391,310,194
31 May 202413.5313.6913.4813.6213.62901,842
31 May 20240.375 Dividend
30 May 202413.8613.9413.7213.8613.861,051,236
29 May 202413.8313.9513.8113.9013.901,112,500
28 May 202414.1214.1313.8013.8513.851,141,442
27 May 202414.1514.2413.8814.1614.161,326,400
24 May 202414.0914.3913.9714.1514.152,298,600
23 May 202414.4214.4213.9514.0014.002,404,100
22 May 202414.4214.5214.2514.4414.441,930,450
21 May 202414.7314.7814.3414.4014.402,187,000
20 May 202414.5814.9314.5414.7014.702,839,957
17 May 202414.3514.6414.3114.5914.592,320,601
16 May 202414.3614.4114.2314.3514.351,810,777
15 May 202414.5514.5814.3214.3514.351,971,200
14 May 202414.4114.7614.4114.5614.562,421,200
13 May 202414.6014.6314.3014.4214.422,283,357
10 May 202414.8415.0514.5014.6014.603,217,518
09 May 202414.8115.1114.7314.7414.743,053,600
08 May 202415.0715.1014.7114.7614.762,148,300
07 May 202415.2815.2814.9015.1015.102,265,918
06 May 202414.8815.3214.8615.1915.193,299,643
30 Apr 202415.0415.0614.6214.7314.732,826,200
29 Apr 202414.5615.0614.5614.8814.883,690,824
26 Apr 202415.1915.1914.3114.7514.755,881,944
25 Apr 202415.0015.4115.0015.3515.351,648,700
24 Apr 202415.2315.2314.8515.1215.121,276,500
23 Apr 202414.9915.1414.8215.0215.021,780,200
22 Apr 202414.3714.9414.3014.7614.761,656,700
19 Apr 202414.5514.6214.1814.5114.511,329,910
18 Apr 202414.5714.8014.4314.5714.571,736,844
17 Apr 202414.2014.6714.1214.6214.622,155,260
16 Apr 202414.5414.5513.9514.0014.002,929,087
15 Apr 202415.0515.1614.3614.5314.532,390,100
12 Apr 202415.4715.5014.9214.9914.992,076,918
11 Apr 202415.4915.7615.3515.3915.391,366,700
10 Apr 202415.7015.7415.3115.5015.501,374,600
09 Apr 202415.6115.8115.3515.6815.681,580,292
08 Apr 202415.9715.9915.5515.6115.611,994,340
03 Apr 202415.8515.9815.6615.9515.952,172,836
02 Apr 202415.7716.0015.6715.8515.852,033,118
01 Apr 202415.5415.9815.4015.8815.882,919,200
29 Mar 202415.2615.2615.0515.4015.40603,300
28 Mar 202415.0615.3014.8815.0915.092,068,200
27 Mar 202415.4115.7615.1115.1315.132,153,816
26 Mar 202415.2015.4615.1715.3515.351,216,675
25 Mar 202415.3715.6615.2115.2315.231,716,120
22 Mar 202415.7515.8315.4315.5415.541,570,800
21 Mar 202415.8816.0115.6315.7515.751,425,300
20 Mar 202415.6016.0015.5115.8315.832,106,542
19 Mar 202415.5015.8915.3615.6315.632,934,020
18 Mar 202415.5115.6015.2715.5415.542,142,920
15 Mar 202415.4215.5915.2215.5115.512,617,900
14 Mar 202415.5515.7915.3115.4315.431,628,400
13 Mar 202415.4816.0915.4815.6615.663,576,342
12 Mar 202415.1115.6315.0415.5515.554,082,242
11 Mar 202414.6115.0514.5114.9914.992,647,937
08 Mar 202414.5514.6914.3614.5014.501,907,700
07 Mar 202414.7915.0114.6014.6014.601,696,000
06 Mar 202414.8314.9914.5614.8514.851,845,230
05 Mar 202415.0015.1014.8014.8614.861,578,100
04 Mar 202415.0015.1914.8215.1115.111,735,400
01 Mar 202415.2015.3714.9815.0915.092,408,851
29 Feb 202415.0315.2714.7115.2515.252,366,500
28 Feb 202415.5515.9415.0315.0515.053,497,300
27 Feb 202415.2815.5215.2515.4915.491,879,042
26 Feb 202415.3215.6415.0615.3715.372,981,900
23 Feb 202415.2715.4915.0215.3215.323,241,900
22 Feb 202415.4215.6315.1615.3715.373,178,702
21 Feb 202414.9015.9714.9015.5315.533,969,212
20 Feb 202414.7115.1614.5615.1015.103,527,211
19 Feb 202414.9015.0414.5214.8214.825,240,868
08 Feb 202414.3814.9414.3214.8314.835,401,328
07 Feb 202414.2014.6014.2014.3814.387,167,449
06 Feb 202413.3114.2413.1014.1114.116,704,984
05 Feb 202413.4113.8712.6813.5113.516,923,394
02 Feb 202413.9714.2613.1113.5613.567,440,254
01 Feb 202413.5414.3913.3014.0414.049,165,584
31 Jan 202414.5014.5713.6313.6613.6613,878,339
30 Jan 202416.2016.2814.8714.8714.8715,583,796
29 Jan 202417.1617.1716.1516.5216.5212,072,524
26 Jan 202418.0018.2317.4517.4617.4616,087,450
25 Jan 202418.3019.5617.6219.3919.3929,222,219
24 Jan 202416.3617.7815.9617.7817.7812,856,014
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...