Shanghai Zhongchen Electronic Technology Co.,Ltd. (603275.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 33.33 | 33.78 | 33.16 | 33.78 | 33.78 | 607,294 |
| 16 May 2024 | 33.16 | 33.57 | 33.16 | 33.22 | 33.22 | 356,000 |
| 15 May 2024 | 33.56 | 33.73 | 33.14 | 33.16 | 33.16 | 466,676 |
| 14 May 2024 | 33.63 | 34.07 | 33.54 | 33.58 | 33.58 | 503,853 |
| 13 May 2024 | 34.28 | 34.32 | 33.38 | 33.55 | 33.55 | 811,935 |
| 10 May 2024 | 35.25 | 35.44 | 34.39 | 34.40 | 34.40 | 909,351 |
| 09 May 2024 | 34.70 | 35.38 | 34.69 | 35.25 | 35.25 | 602,533 |
| 08 May 2024 | 35.32 | 35.36 | 34.69 | 34.76 | 34.76 | 648,001 |
| 07 May 2024 | 35.32 | 35.56 | 35.17 | 35.35 | 35.35 | 728,535 |
| 06 May 2024 | 34.98 | 35.56 | 34.98 | 35.33 | 35.33 | 904,268 |
| 30 Apr 2024 | 34.51 | 34.78 | 34.39 | 34.62 | 34.62 | 672,717 |
| 29 Apr 2024 | 33.97 | 34.70 | 33.92 | 34.62 | 34.62 | 957,701 |
| 26 Apr 2024 | 33.78 | 33.98 | 33.00 | 33.86 | 33.86 | 954,966 |
| 25 Apr 2024 | 33.42 | 33.92 | 33.42 | 33.83 | 33.83 | 593,815 |
| 24 Apr 2024 | 33.09 | 33.68 | 33.06 | 33.60 | 33.60 | 732,591 |
| 23 Apr 2024 | 33.05 | 33.31 | 32.80 | 33.06 | 33.06 | 499,775 |
| 22 Apr 2024 | 32.45 | 33.07 | 31.91 | 33.05 | 33.05 | 614,467 |
| 19 Apr 2024 | 32.33 | 32.90 | 32.15 | 32.48 | 32.48 | 475,685 |
| 18 Apr 2024 | 33.00 | 33.23 | 32.68 | 32.89 | 32.89 | 712,907 |
| 17 Apr 2024 | 31.94 | 33.00 | 31.90 | 33.00 | 33.00 | 767,986 |
| 16 Apr 2024 | 33.05 | 33.50 | 31.39 | 31.53 | 31.53 | 902,680 |
| 15 Apr 2024 | 34.61 | 35.19 | 33.06 | 33.37 | 33.37 | 1,046,057 |
| 12 Apr 2024 | 34.65 | 34.77 | 33.81 | 34.60 | 34.60 | 489,393 |
| 11 Apr 2024 | 34.02 | 34.85 | 33.75 | 34.39 | 34.39 | 561,751 |
| 10 Apr 2024 | 35.20 | 35.20 | 33.85 | 34.22 | 34.22 | 559,364 |
| 09 Apr 2024 | 34.23 | 34.95 | 34.23 | 34.95 | 34.95 | 426,320 |
| 08 Apr 2024 | 34.99 | 34.99 | 34.20 | 34.20 | 34.20 | 555,045 |
| 03 Apr 2024 | 35.95 | 35.95 | 34.95 | 35.02 | 35.02 | 732,948 |
| 02 Apr 2024 | 36.03 | 36.18 | 35.64 | 35.78 | 35.78 | 585,576 |
| 01 Apr 2024 | 35.70 | 36.19 | 35.66 | 36.00 | 36.00 | 791,973 |
| 29 Mar 2024 | 35.75 | 35.80 | 35.16 | 35.63 | 35.63 | 519,742 |
| 28 Mar 2024 | 34.84 | 35.86 | 34.79 | 35.52 | 35.52 | 664,638 |
| 27 Mar 2024 | 36.06 | 36.16 | 34.83 | 34.87 | 34.87 | 696,251 |
| 26 Mar 2024 | 35.91 | 36.49 | 35.41 | 35.98 | 35.98 | 844,384 |
| 25 Mar 2024 | 37.50 | 37.50 | 35.87 | 35.91 | 35.91 | 1,229,815 |
| 22 Mar 2024 | 38.07 | 38.36 | 37.31 | 37.50 | 37.50 | 1,227,900 |
| 21 Mar 2024 | 38.60 | 38.75 | 38.01 | 38.24 | 38.24 | 1,020,123 |
| 20 Mar 2024 | 38.10 | 38.93 | 38.03 | 38.59 | 38.59 | 1,267,147 |
| 19 Mar 2024 | 38.40 | 38.72 | 38.12 | 38.17 | 38.17 | 1,330,429 |
| 18 Mar 2024 | 38.85 | 38.90 | 38.05 | 38.58 | 38.58 | 2,015,192 |
| 15 Mar 2024 | 37.29 | 38.52 | 36.91 | 38.52 | 38.52 | 2,632,966 |
| 14 Mar 2024 | 37.19 | 37.97 | 36.74 | 37.29 | 37.29 | 1,721,312 |
| 13 Mar 2024 | 37.13 | 37.30 | 36.80 | 37.19 | 37.19 | 1,217,784 |
| 12 Mar 2024 | 36.40 | 37.53 | 36.28 | 37.04 | 37.04 | 1,551,541 |
| 11 Mar 2024 | 36.02 | 36.45 | 35.99 | 36.44 | 36.44 | 1,271,570 |
| 08 Mar 2024 | 36.47 | 36.78 | 35.81 | 36.51 | 36.51 | 2,109,476 |
| 07 Mar 2024 | 37.75 | 38.56 | 36.06 | 37.23 | 37.23 | 3,770,351 |
| 06 Mar 2024 | 35.44 | 36.81 | 35.44 | 36.81 | 36.81 | 2,011,428 |
| 05 Mar 2024 | 35.59 | 36.08 | 34.70 | 35.39 | 35.39 | 1,321,588 |
| 04 Mar 2024 | 35.90 | 36.29 | 35.20 | 35.68 | 35.68 | 1,481,232 |
| 01 Mar 2024 | 35.80 | 36.45 | 35.67 | 36.15 | 36.15 | 1,125,240 |
| 29 Feb 2024 | 34.40 | 35.67 | 34.37 | 35.66 | 35.66 | 1,354,393 |
| 28 Feb 2024 | 36.80 | 37.28 | 34.15 | 34.27 | 34.27 | 2,268,277 |
| 27 Feb 2024 | 36.07 | 36.85 | 35.71 | 36.80 | 36.80 | 1,651,951 |
| 26 Feb 2024 | 35.66 | 36.96 | 35.45 | 36.04 | 36.04 | 2,313,394 |
| 23 Feb 2024 | 34.12 | 34.88 | 33.70 | 34.78 | 34.78 | 1,930,674 |
| 22 Feb 2024 | 33.61 | 34.49 | 33.55 | 34.11 | 34.11 | 1,005,971 |
| 21 Feb 2024 | 32.61 | 34.25 | 32.51 | 33.72 | 33.72 | 1,561,264 |
| 20 Feb 2024 | 32.01 | 33.30 | 31.71 | 32.94 | 32.94 | 1,473,315 |
| 19 Feb 2024 | 31.99 | 32.77 | 31.63 | 32.21 | 32.21 | 1,131,848 |
| 08 Feb 2024 | 29.50 | 31.65 | 29.50 | 31.50 | 31.50 | 1,406,760 |
| 07 Feb 2024 | 30.81 | 30.98 | 29.33 | 29.42 | 29.42 | 1,316,467 |
| 06 Feb 2024 | 27.91 | 30.80 | 26.98 | 30.19 | 30.19 | 1,806,414 |
| 05 Feb 2024 | 30.30 | 30.75 | 27.73 | 28.00 | 28.00 | 1,777,543 |
| 02 Feb 2024 | 32.47 | 33.30 | 29.53 | 30.79 | 30.79 | 1,475,825 |
| 01 Feb 2024 | 32.69 | 33.81 | 32.18 | 32.47 | 32.47 | 1,101,961 |
| 31 Jan 2024 | 35.97 | 35.98 | 33.16 | 33.50 | 33.50 | 2,133,646 |
| 30 Jan 2024 | 34.30 | 38.33 | 33.52 | 35.97 | 35.97 | 2,953,636 |
| 29 Jan 2024 | 35.69 | 36.36 | 34.63 | 34.87 | 34.87 | 1,251,700 |
| 26 Jan 2024 | 34.90 | 35.34 | 34.73 | 34.81 | 34.81 | 909,534 |
| 25 Jan 2024 | 34.01 | 35.17 | 33.90 | 35.03 | 35.03 | 1,310,215 |
| 24 Jan 2024 | 33.88 | 34.15 | 32.99 | 34.05 | 34.05 | 978,469 |
| 23 Jan 2024 | 33.75 | 34.13 | 33.01 | 33.88 | 33.88 | 794,896 |
| 22 Jan 2024 | 35.93 | 36.00 | 33.50 | 33.73 | 33.73 | 1,254,811 |
| 19 Jan 2024 | 36.50 | 36.88 | 35.94 | 35.96 | 35.96 | 916,390 |
| 18 Jan 2024 | 37.19 | 37.28 | 35.87 | 36.75 | 36.75 | 1,246,867 |
| 17 Jan 2024 | 38.35 | 38.57 | 37.18 | 37.26 | 37.26 | 1,190,299 |
| 16 Jan 2024 | 38.62 | 39.07 | 38.04 | 38.59 | 38.59 | 1,211,188 |
| 15 Jan 2024 | 39.26 | 39.26 | 38.38 | 38.78 | 38.78 | 1,025,353 |
| 12 Jan 2024 | 39.79 | 40.34 | 39.18 | 39.26 | 39.26 | 1,298,100 |
| 11 Jan 2024 | 38.82 | 39.89 | 38.82 | 39.86 | 39.86 | 1,111,018 |
| 10 Jan 2024 | 39.23 | 39.90 | 38.66 | 39.04 | 39.04 | 962,189 |
| 09 Jan 2024 | 39.21 | 40.32 | 39.21 | 39.58 | 39.58 | 1,298,400 |
| 08 Jan 2024 | 40.61 | 40.95 | 39.27 | 39.28 | 39.28 | 1,734,111 |
| 05 Jan 2024 | 40.06 | 40.71 | 39.88 | 40.39 | 40.39 | 1,562,210 |
| 04 Jan 2024 | 40.19 | 40.24 | 39.72 | 40.03 | 40.03 | 646,893 |
| 03 Jan 2024 | 40.21 | 40.40 | 39.58 | 40.12 | 40.12 | 994,565 |
| 02 Jan 2024 | 40.41 | 40.77 | 40.31 | 40.38 | 40.38 | 895,607 |
| 29 Dec 2023 | 40.02 | 40.77 | 40.02 | 40.49 | 40.49 | 1,286,297 |
| 28 Dec 2023 | 39.54 | 40.44 | 39.23 | 40.12 | 40.12 | 1,562,066 |
| 27 Dec 2023 | 38.62 | 39.57 | 38.40 | 39.54 | 39.54 | 1,335,619 |
| 26 Dec 2023 | 38.90 | 39.04 | 38.40 | 38.61 | 38.61 | 1,051,950 |
| 25 Dec 2023 | 39.63 | 40.02 | 38.65 | 39.06 | 39.06 | 1,782,900 |
| 22 Dec 2023 | 40.00 | 41.18 | 39.66 | 39.68 | 39.68 | 2,536,150 |
| 21 Dec 2023 | 40.00 | 40.34 | 39.21 | 39.99 | 39.99 | 1,074,100 |
| 20 Dec 2023 | 40.01 | 40.92 | 39.90 | 40.05 | 40.05 | 1,042,415 |
| 19 Dec 2023 | 40.04 | 40.35 | 39.72 | 40.01 | 40.01 | 682,687 |
| 18 Dec 2023 | 40.60 | 40.60 | 39.85 | 39.98 | 39.98 | 768,526 |
| 15 Dec 2023 | 40.94 | 41.12 | 40.40 | 40.61 | 40.61 | 987,787 |
| 14 Dec 2023 | 41.55 | 41.69 | 40.79 | 40.79 | 40.79 | 1,117,808 |
| *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.