Australia markets closed

Servyou Software Group Co., Ltd. (603171.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
26.29+2.39 (+10.00%)
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 202425.0026.2924.3026.2926.2918,296,174
25 June 202422.1023.9021.0923.9023.9010,904,108
24 June 202422.4822.4821.4821.7321.737,234,530
21 June 202423.1023.4622.2222.7622.768,740,561
20 June 202425.0025.0023.0723.4923.4913,918,495
19 June 202421.9624.0921.4724.0924.095,485,665
18 June 202421.5322.1021.4721.9021.903,719,200
17 June 202422.1723.3021.0921.6321.635,437,464
14 June 202421.5222.5020.7921.8921.893,452,202
13 June 202421.5021.6921.0921.2621.262,135,500
12 June 202421.5021.9821.3521.4021.402,002,485
11 June 202420.5221.6420.2621.5621.562,642,200
07 June 202420.9220.9220.4220.7420.741,987,100
06 June 202421.5521.6920.2220.4120.413,340,800
05 June 202421.5222.0521.5221.6121.611,823,600
04 June 202422.1522.1821.3521.5921.592,142,000
03 June 202422.5422.7521.9122.1522.151,957,451
31 May 202422.7522.8222.1722.5822.581,536,392
30 May 202422.0122.5021.7622.3822.381,459,795
29 May 202422.3522.6522.0122.2022.201,110,703
28 May 202422.5322.6121.9622.3522.351,522,700
28 May 20240.15 Dividend
27 May 202423.7023.7022.0322.5522.402,679,500
24 May 202423.5123.5122.6522.6522.501,644,000
23 May 202423.8423.9523.2523.3323.171,400,414
22 May 202423.8123.9223.6123.8723.711,008,114
21 May 202424.3724.4123.6823.8123.651,196,300
20 May 202424.2124.6123.7024.1123.951,696,600
17 May 202423.5224.0623.3323.9123.751,625,072
16 May 202423.6523.7623.3123.4423.281,277,300
15 May 202423.5223.7423.3123.4323.27920,500
14 May 202423.2423.8323.2223.6823.521,414,000
13 May 202423.8023.8623.0523.2323.081,560,200
10 May 202424.5024.9823.7923.9423.781,587,963
09 May 202424.6824.9824.4024.5624.401,478,872
08 May 202425.3825.3824.5524.6024.441,173,200
07 May 202425.5025.5024.9725.2925.121,314,500
06 May 202425.8125.8125.0825.2425.071,854,000
30 Apr 202425.0625.3424.7125.0424.871,883,800
29 Apr 202424.6225.3724.2725.0624.892,011,708
26 Apr 202423.9024.4023.0024.2724.112,229,198
25 Apr 202423.2223.5222.9123.2123.061,231,205
24 Apr 202422.4523.4322.3223.4023.241,636,800
23 Apr 202422.2922.4222.0422.2822.131,534,558
22 Apr 202421.6122.2420.9122.1121.962,482,451
19 Apr 202421.8522.1521.4621.6121.471,387,300
18 Apr 202422.0522.4221.4222.1021.951,860,300
17 Apr 202421.6822.4321.5122.0521.902,512,748
16 Apr 202422.7923.0421.1821.2721.133,473,200
15 Apr 202423.9523.9522.8823.1523.002,534,663
12 Apr 202424.1424.3623.6423.7123.551,141,000
11 Apr 202423.8824.4823.7024.1023.941,210,308
10 Apr 202424.4324.6523.7624.0723.911,227,900
09 Apr 202424.2524.7224.1024.5924.43974,484
08 Apr 202424.8525.0324.1824.2024.041,361,484
03 Apr 202425.3825.5924.7825.0024.831,320,500
02 Apr 202426.1226.1225.3825.5525.381,168,704
01 Apr 202425.3026.0225.3025.9925.821,573,800
29 Mar 202424.7124.9224.5025.1725.00704,737
28 Mar 202424.2125.0023.9824.7024.541,699,627
27 Mar 202425.2325.2324.1524.2024.041,780,700
26 Mar 202425.9026.4424.9025.2125.042,746,337
25 Mar 202426.8327.2526.0026.2126.042,600,257
22 Mar 202427.5527.9026.2626.9826.803,362,058
21 Mar 202428.2728.6927.5527.6327.451,919,180
20 Mar 202427.4128.0827.1428.0727.882,004,200
19 Mar 202427.5227.8327.2827.4127.231,780,577
18 Mar 202427.3027.4926.5227.4727.292,175,700
15 Mar 202426.8827.3026.3327.3027.122,080,800
14 Mar 202427.5327.5726.5326.8926.711,992,000
13 Mar 202427.3427.9327.2327.5327.352,056,800
12 Mar 202426.8827.2826.7027.2027.021,764,700
11 Mar 202426.1026.9526.0926.9326.751,899,500
08 Mar 202426.0126.5525.9526.3526.171,231,069
07 Mar 202427.1827.3626.2426.2626.091,652,214
06 Mar 202426.9627.4426.5827.2127.031,703,900
05 Mar 202427.3027.6526.9027.2827.102,087,649
04 Mar 202427.2927.5426.5827.4227.241,966,308
01 Mar 202427.2627.3826.6627.3027.122,754,694
29 Feb 202426.1127.1425.8926.8326.652,556,900
28 Feb 202427.9328.7326.1726.2426.072,804,622
27 Feb 202426.8028.0426.6028.0127.822,180,448
26 Feb 202427.7928.0826.9127.1726.993,249,200
23 Feb 202427.2227.9626.7827.7927.612,204,800
22 Feb 202426.6827.4826.5527.1226.942,573,700
21 Feb 202426.1527.9325.5926.6826.502,635,733
20 Feb 202426.5626.7025.8126.1826.012,962,342
19 Feb 202424.8527.2324.8526.9126.734,825,510
08 Feb 202423.1825.1623.1224.7524.593,855,816
07 Feb 202422.1423.6021.9123.0222.874,518,516
06 Feb 202421.8822.5820.1722.1822.035,854,494
05 Feb 202423.8023.9921.6021.8921.743,906,737
02 Feb 202424.9325.5023.1124.0023.842,464,000
01 Feb 202425.5025.8824.4224.6224.463,641,411
31 Jan 202427.1127.2425.5025.5025.331,495,833
30 Jan 202427.9128.1327.0027.0726.891,086,833
29 Jan 202428.6229.0827.7027.9527.761,358,202
26 Jan 202429.8529.9628.8328.8528.661,767,054
25 Jan 202429.0630.0328.3729.8429.641,797,200
24 Jan 202427.5629.2027.3029.0628.872,554,224
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...