Suzhou Institute of Building Science Group Co.,Ltd (603183.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 3.2800 | 3.2900 | 3.1900 | 3.2000 | 3.2000 | 5,768,299 |
| 19 June 2024 | 3.2700 | 3.3100 | 3.2500 | 3.2800 | 3.2800 | 5,825,304 |
| 18 June 2024 | 3.2100 | 3.2700 | 3.1700 | 3.2600 | 3.2600 | 5,500,833 |
| 17 June 2024 | 3.2200 | 3.2500 | 3.1800 | 3.1900 | 3.1900 | 4,272,260 |
| 14 June 2024 | 3.2200 | 3.2400 | 3.1700 | 3.2300 | 3.2300 | 4,360,273 |
| 13 June 2024 | 3.2400 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 5,154,605 |
| 12 June 2024 | 3.2100 | 3.2700 | 3.2000 | 3.2500 | 3.2500 | 7,706,750 |
| 11 June 2024 | 3.2200 | 3.2400 | 3.1600 | 3.2200 | 3.2200 | 5,341,754 |
| 07 June 2024 | 3.1500 | 3.2800 | 3.1400 | 3.2400 | 3.2400 | 8,711,304 |
| 06 June 2024 | 3.3000 | 3.3200 | 3.0700 | 3.1200 | 3.1200 | 11,988,023 |
| 05 June 2024 | 3.3700 | 3.3700 | 3.2900 | 3.2900 | 3.2900 | 7,383,688 |
| 04 June 2024 | 3.3400 | 3.3800 | 3.2900 | 3.3700 | 3.3700 | 6,847,806 |
| 03 June 2024 | 3.4600 | 3.4600 | 3.3100 | 3.3700 | 3.3700 | 10,407,465 |
| 31 May 2024 | 3.4400 | 3.4900 | 3.4200 | 3.4600 | 3.4600 | 6,492,014 |
| 30 May 2024 | 3.4700 | 3.5000 | 3.4200 | 3.4300 | 3.4300 | 7,555,240 |
| 29 May 2024 | 3.5100 | 3.5600 | 3.4500 | 3.4600 | 3.4600 | 7,197,220 |
| 29 May 2024 | 0.045 Dividend | |||||
| 28 May 2024 | 3.6200 | 3.6300 | 3.5400 | 3.5400 | 3.4950 | 6,170,740 |
| 27 May 2024 | 3.6000 | 3.6200 | 3.5200 | 3.6100 | 3.5641 | 8,418,117 |
| 24 May 2024 | 3.6500 | 3.6800 | 3.5900 | 3.6100 | 3.5641 | 8,198,900 |
| 23 May 2024 | 3.7700 | 3.7700 | 3.6400 | 3.6500 | 3.6036 | 12,856,468 |
| 22 May 2024 | 3.7100 | 3.8000 | 3.7000 | 3.7800 | 3.7319 | 12,786,933 |
| 21 May 2024 | 3.7900 | 3.7900 | 3.7000 | 3.7200 | 3.6727 | 10,818,528 |
| 20 May 2024 | 3.8200 | 3.8300 | 3.7600 | 3.7800 | 3.7319 | 14,011,962 |
| 17 May 2024 | 3.8300 | 3.8400 | 3.7400 | 3.8400 | 3.7912 | 18,713,437 |
| 16 May 2024 | 3.6800 | 3.8400 | 3.6700 | 3.8300 | 3.7813 | 25,059,267 |
| 15 May 2024 | 3.6500 | 3.7200 | 3.6200 | 3.6800 | 3.6332 | 10,765,468 |
| 14 May 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6600 | 3.6135 | 7,312,940 |
| 13 May 2024 | 3.7100 | 3.7100 | 3.6200 | 3.6200 | 3.5740 | 10,228,623 |
| 10 May 2024 | 3.7500 | 3.7600 | 3.6700 | 3.7200 | 3.6727 | 10,570,841 |
| 09 May 2024 | 3.6400 | 3.7900 | 3.6400 | 3.7400 | 3.6925 | 14,433,759 |
| 08 May 2024 | 3.7600 | 3.7600 | 3.6700 | 3.6700 | 3.6233 | 13,611,685 |
| 07 May 2024 | 3.7500 | 3.8100 | 3.7300 | 3.7700 | 3.7221 | 16,665,584 |
| 06 May 2024 | 3.7200 | 3.7700 | 3.7100 | 3.7600 | 3.7122 | 17,784,120 |
| 30 Apr 2024 | 3.8500 | 3.8500 | 3.6500 | 3.7100 | 3.6628 | 27,970,766 |
| 29 Apr 2024 | 3.8200 | 3.8600 | 3.7800 | 3.8600 | 3.8109 | 29,216,436 |
| 26 Apr 2024 | 3.8000 | 3.9300 | 3.7800 | 3.8400 | 3.7912 | 36,806,842 |
| 25 Apr 2024 | 3.6800 | 3.8600 | 3.6500 | 3.8600 | 3.8109 | 41,602,474 |
| 24 Apr 2024 | 3.6700 | 3.7900 | 3.6200 | 3.7100 | 3.6628 | 32,629,723 |
| 23 Apr 2024 | 3.5700 | 3.8700 | 3.5500 | 3.7600 | 3.7122 | 47,156,407 |
| 22 Apr 2024 | 3.7400 | 3.8500 | 3.6500 | 3.6500 | 3.6036 | 56,613,597 |
| 19 Apr 2024 | 4.2000 | 4.3800 | 3.9800 | 4.0600 | 4.0084 | 92,583,258 |
| 18 Apr 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3638 | 6,824,780 |
| 17 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9689 | 11,702,896 |
| 16 Apr 2024 | 3.3800 | 3.6500 | 3.3800 | 3.6500 | 3.6036 | 21,558,802 |
| 15 Apr 2024 | 3.5800 | 3.6200 | 3.2300 | 3.3200 | 3.2778 | 15,738,751 |
| 12 Apr 2024 | 3.6200 | 3.6700 | 3.5600 | 3.5800 | 3.5345 | 5,823,032 |
| 11 Apr 2024 | 3.6000 | 3.6900 | 3.5400 | 3.6200 | 3.5740 | 7,872,027 |
| 10 Apr 2024 | 3.7400 | 3.7400 | 3.5600 | 3.6000 | 3.5542 | 8,241,330 |
| 09 Apr 2024 | 3.6500 | 3.7400 | 3.6500 | 3.7300 | 3.6826 | 7,487,050 |
| 08 Apr 2024 | 3.8200 | 3.8200 | 3.6400 | 3.6500 | 3.6036 | 8,462,920 |
| 03 Apr 2024 | 3.7900 | 3.8100 | 3.7200 | 3.8100 | 3.7616 | 6,865,374 |
| 02 Apr 2024 | 3.7900 | 3.8300 | 3.7400 | 3.7900 | 3.7418 | 8,307,041 |
| 01 Apr 2024 | 3.6700 | 3.7800 | 3.6600 | 3.7700 | 3.7221 | 8,551,662 |
| 29 Mar 2024 | 3.5900 | 3.6600 | 3.5800 | 3.6600 | 3.6135 | 4,007,430 |
| 28 Mar 2024 | 3.4800 | 3.6200 | 3.4600 | 3.5800 | 3.5345 | 8,295,998 |
| 27 Mar 2024 | 3.5900 | 3.5900 | 3.4600 | 3.4800 | 3.4358 | 7,534,040 |
| 26 Mar 2024 | 3.5700 | 3.6200 | 3.5100 | 3.5700 | 3.5246 | 7,160,327 |
| 25 Mar 2024 | 3.6300 | 3.6800 | 3.5700 | 3.5700 | 3.5246 | 7,901,815 |
| 22 Mar 2024 | 3.7300 | 3.7500 | 3.6100 | 3.6500 | 3.6036 | 10,202,069 |
| 21 Mar 2024 | 3.7200 | 3.7800 | 3.6500 | 3.7400 | 3.6925 | 8,305,711 |
| 20 Mar 2024 | 3.6300 | 3.7100 | 3.6200 | 3.7000 | 3.6530 | 7,814,177 |
| 19 Mar 2024 | 3.6400 | 3.6700 | 3.6000 | 3.6300 | 3.5839 | 7,793,092 |
| 18 Mar 2024 | 3.6000 | 3.6500 | 3.5800 | 3.6400 | 3.5937 | 9,210,644 |
| 15 Mar 2024 | 3.5100 | 3.5800 | 3.4700 | 3.5800 | 3.5345 | 7,460,412 |
| 14 Mar 2024 | 3.5100 | 3.5400 | 3.4400 | 3.5100 | 3.4654 | 7,722,351 |
| 13 Mar 2024 | 3.5300 | 3.5400 | 3.4600 | 3.5100 | 3.4654 | 7,489,451 |
| 12 Mar 2024 | 3.4500 | 3.5300 | 3.4200 | 3.5300 | 3.4851 | 9,974,798 |
| 11 Mar 2024 | 3.3900 | 3.4400 | 3.3700 | 3.4400 | 3.3963 | 6,979,189 |
| 08 Mar 2024 | 3.3700 | 3.4000 | 3.3200 | 3.3900 | 3.3469 | 5,748,260 |
| 07 Mar 2024 | 3.3800 | 3.4600 | 3.3400 | 3.3700 | 3.3272 | 11,299,043 |
| 06 Mar 2024 | 3.2900 | 3.3800 | 3.2700 | 3.3400 | 3.2975 | 8,560,980 |
| 05 Mar 2024 | 3.4100 | 3.4100 | 3.2700 | 3.2900 | 3.2482 | 10,019,275 |
| 04 Mar 2024 | 3.4700 | 3.4800 | 3.3300 | 3.4100 | 3.3667 | 8,923,215 |
| 01 Mar 2024 | 3.4600 | 3.5200 | 3.3800 | 3.4600 | 3.4160 | 11,111,740 |
| 29 Feb 2024 | 3.3200 | 3.4700 | 3.2000 | 3.4600 | 3.4160 | 16,207,687 |
| 28 Feb 2024 | 3.7000 | 3.8400 | 3.3500 | 3.3600 | 3.3173 | 21,968,375 |
| 27 Feb 2024 | 3.6100 | 3.6900 | 3.5700 | 3.6900 | 3.6431 | 8,823,832 |
| 26 Feb 2024 | 3.5400 | 3.7000 | 3.5300 | 3.6000 | 3.5542 | 13,816,940 |
| 23 Feb 2024 | 3.3900 | 3.5500 | 3.3800 | 3.5400 | 3.4950 | 12,802,395 |
| 22 Feb 2024 | 3.3000 | 3.3800 | 3.2600 | 3.3800 | 3.3370 | 10,736,028 |
| 21 Feb 2024 | 3.1600 | 3.3900 | 3.1300 | 3.2900 | 3.2482 | 13,566,904 |
| 20 Feb 2024 | 3.1500 | 3.2000 | 3.0700 | 3.1900 | 3.1494 | 11,209,028 |
| 19 Feb 2024 | 3.0000 | 3.2000 | 3.0000 | 3.1600 | 3.1198 | 18,694,827 |
| 08 Feb 2024 | 2.7200 | 3.0100 | 2.6600 | 2.9800 | 2.9421 | 23,012,518 |
| 07 Feb 2024 | 2.9800 | 3.0100 | 2.6800 | 2.7800 | 2.7447 | 27,468,149 |
| 06 Feb 2024 | 2.9300 | 3.1300 | 2.9100 | 2.9800 | 2.9421 | 23,757,363 |
| 05 Feb 2024 | 3.5400 | 3.5400 | 3.2300 | 3.2300 | 3.1889 | 12,226,120 |
| 02 Feb 2024 | 3.8100 | 3.9500 | 3.4800 | 3.5900 | 3.5444 | 12,067,812 |
| 01 Feb 2024 | 3.9500 | 3.9500 | 3.6800 | 3.8000 | 3.7517 | 12,660,599 |
| 31 Jan 2024 | 4.1700 | 4.2200 | 3.9500 | 3.9600 | 3.9097 | 10,897,364 |
| 30 Jan 2024 | 4.3400 | 4.3500 | 4.1700 | 4.1700 | 4.1170 | 7,305,475 |
| 29 Jan 2024 | 4.4400 | 4.4500 | 4.3300 | 4.3400 | 4.2848 | 7,945,140 |
| 26 Jan 2024 | 4.3900 | 4.4800 | 4.3700 | 4.4400 | 4.3836 | 7,076,775 |
| 25 Jan 2024 | 4.1800 | 4.3700 | 4.1600 | 4.3700 | 4.3144 | 8,604,547 |
| 24 Jan 2024 | 4.0900 | 4.1800 | 3.9900 | 4.1800 | 4.1269 | 9,725,168 |
| 23 Jan 2024 | 4.1300 | 4.1600 | 3.9900 | 4.0900 | 4.0380 | 12,118,845 |
| 22 Jan 2024 | 4.4300 | 4.4600 | 4.1100 | 4.1700 | 4.1170 | 10,293,883 |
| 19 Jan 2024 | 4.5400 | 4.5500 | 4.4300 | 4.4500 | 4.3934 | 6,664,028 |
| 18 Jan 2024 | 4.6400 | 4.6600 | 4.4000 | 4.5500 | 4.4922 | 9,884,180 |
| *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.