Yindu Kitchen Equipment Co., Ltd (603277.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 30.33 | 30.50 | 29.07 | 29.68 | 29.68 | 1,204,300 |
| 24 Apr 2024 | 28.82 | 29.63 | 28.52 | 29.57 | 29.57 | 1,227,400 |
| 23 Apr 2024 | 28.46 | 29.10 | 28.25 | 28.74 | 28.74 | 1,048,950 |
| 22 Apr 2024 | 28.08 | 29.21 | 28.08 | 28.51 | 28.51 | 1,049,618 |
| 19 Apr 2024 | 28.67 | 28.89 | 28.18 | 28.21 | 28.21 | 1,149,090 |
| 18 Apr 2024 | 27.95 | 28.94 | 27.79 | 28.60 | 28.60 | 1,375,613 |
| 17 Apr 2024 | 27.72 | 28.27 | 27.26 | 27.72 | 27.72 | 1,790,861 |
| 16 Apr 2024 | 28.90 | 29.81 | 27.29 | 27.49 | 27.49 | 2,895,674 |
| 15 Apr 2024 | 28.41 | 29.08 | 28.01 | 28.42 | 28.42 | 1,458,735 |
| 12 Apr 2024 | 29.24 | 29.24 | 28.56 | 28.80 | 28.80 | 887,099 |
| 11 Apr 2024 | 28.41 | 28.94 | 28.34 | 28.63 | 28.63 | 624,021 |
| 10 Apr 2024 | 28.54 | 28.73 | 28.29 | 28.52 | 28.52 | 541,754 |
| 09 Apr 2024 | 28.41 | 28.76 | 28.23 | 28.56 | 28.56 | 518,400 |
| 08 Apr 2024 | 28.39 | 28.93 | 28.03 | 28.71 | 28.71 | 993,800 |
| 03 Apr 2024 | 28.82 | 28.97 | 28.20 | 28.69 | 28.69 | 675,840 |
| 02 Apr 2024 | 28.71 | 28.90 | 28.36 | 28.72 | 28.72 | 696,093 |
| 01 Apr 2024 | 28.55 | 28.99 | 27.91 | 28.64 | 28.64 | 1,161,292 |
| 29 Mar 2024 | 27.86 | 28.56 | 27.86 | 28.45 | 28.45 | 254,200 |
| 28 Mar 2024 | 27.80 | 28.40 | 27.61 | 27.86 | 27.86 | 803,200 |
| 27 Mar 2024 | 28.35 | 28.81 | 27.67 | 27.76 | 27.76 | 1,563,450 |
| 26 Mar 2024 | 29.50 | 29.50 | 28.35 | 28.64 | 28.64 | 1,387,850 |
| 25 Mar 2024 | 28.11 | 29.55 | 28.11 | 29.13 | 29.13 | 1,519,080 |
| 22 Mar 2024 | 28.95 | 29.50 | 28.32 | 28.47 | 28.47 | 1,087,830 |
| 21 Mar 2024 | 28.85 | 29.31 | 28.85 | 29.22 | 29.22 | 1,415,500 |
| 20 Mar 2024 | 28.62 | 28.98 | 28.56 | 28.80 | 28.80 | 417,000 |
| 19 Mar 2024 | 28.84 | 28.98 | 28.47 | 28.65 | 28.65 | 640,200 |
| 18 Mar 2024 | 28.15 | 28.81 | 28.10 | 28.79 | 28.79 | 1,090,020 |
| 15 Mar 2024 | 28.23 | 28.23 | 27.50 | 28.09 | 28.09 | 1,099,100 |
| 14 Mar 2024 | 28.30 | 28.39 | 27.63 | 27.94 | 27.94 | 1,159,300 |
| 13 Mar 2024 | 28.42 | 28.83 | 27.80 | 28.39 | 28.39 | 1,188,700 |
| 12 Mar 2024 | 28.75 | 28.82 | 28.23 | 28.41 | 28.41 | 745,400 |
| 11 Mar 2024 | 29.14 | 29.26 | 27.91 | 28.68 | 28.68 | 1,796,300 |
| 08 Mar 2024 | 28.04 | 29.24 | 28.04 | 29.10 | 29.10 | 1,198,100 |
| 07 Mar 2024 | 27.57 | 28.84 | 27.57 | 28.02 | 28.02 | 1,001,000 |
| 06 Mar 2024 | 27.91 | 27.94 | 27.16 | 27.70 | 27.70 | 948,100 |
| 05 Mar 2024 | 26.65 | 28.01 | 26.65 | 27.95 | 27.95 | 1,512,300 |
| 04 Mar 2024 | 26.69 | 27.40 | 26.60 | 27.35 | 27.35 | 1,372,797 |
| 01 Mar 2024 | 27.30 | 27.31 | 26.39 | 26.62 | 26.62 | 1,630,254 |
| 29 Feb 2024 | 25.71 | 27.33 | 25.61 | 27.30 | 27.30 | 1,624,700 |
| 28 Feb 2024 | 25.96 | 27.17 | 25.85 | 26.50 | 26.50 | 2,007,600 |
| 27 Feb 2024 | 25.74 | 26.19 | 25.51 | 26.05 | 26.05 | 927,800 |
| 26 Feb 2024 | 25.84 | 26.38 | 25.17 | 25.88 | 25.88 | 1,262,600 |
| 23 Feb 2024 | 24.95 | 26.03 | 24.80 | 25.87 | 25.87 | 1,925,300 |
| 22 Feb 2024 | 24.14 | 25.59 | 24.14 | 24.95 | 24.95 | 797,800 |
| 21 Feb 2024 | 25.13 | 25.54 | 24.62 | 25.28 | 25.28 | 1,542,549 |
| 20 Feb 2024 | 23.99 | 25.36 | 23.67 | 25.00 | 25.00 | 1,855,635 |
| 19 Feb 2024 | 24.97 | 25.12 | 23.35 | 24.24 | 24.24 | 2,569,800 |
| 08 Feb 2024 | 23.00 | 25.18 | 21.49 | 25.11 | 25.11 | 3,115,827 |
| 07 Feb 2024 | 21.92 | 23.35 | 21.87 | 23.02 | 23.02 | 1,887,236 |
| 06 Feb 2024 | 20.92 | 23.45 | 19.50 | 22.09 | 22.09 | 2,918,471 |
| 05 Feb 2024 | 21.20 | 21.85 | 19.53 | 21.33 | 21.33 | 2,408,635 |
| 02 Feb 2024 | 21.20 | 21.43 | 20.40 | 21.32 | 21.32 | 2,409,935 |
| 01 Feb 2024 | 21.20 | 21.66 | 20.55 | 21.27 | 21.27 | 1,652,800 |
| 31 Jan 2024 | 22.15 | 22.53 | 21.18 | 21.34 | 21.34 | 1,788,054 |
| 30 Jan 2024 | 22.98 | 23.12 | 22.10 | 22.15 | 22.15 | 1,050,500 |
| 29 Jan 2024 | 23.71 | 24.51 | 23.03 | 23.14 | 23.14 | 1,227,075 |
| 26 Jan 2024 | 24.02 | 24.35 | 23.50 | 23.77 | 23.77 | 804,691 |
| 25 Jan 2024 | 23.05 | 24.38 | 22.74 | 23.89 | 23.89 | 1,761,167 |
| 24 Jan 2024 | 23.01 | 23.49 | 22.65 | 23.33 | 23.33 | 1,176,455 |
| 23 Jan 2024 | 22.46 | 23.08 | 22.15 | 22.90 | 22.90 | 1,460,900 |
| 22 Jan 2024 | 24.24 | 24.24 | 22.56 | 22.78 | 22.78 | 923,600 |
| 19 Jan 2024 | 24.19 | 24.20 | 23.76 | 23.89 | 23.89 | 736,100 |
| 18 Jan 2024 | 24.45 | 24.52 | 23.62 | 24.22 | 24.22 | 791,900 |
| 17 Jan 2024 | 25.11 | 25.35 | 24.29 | 24.43 | 24.43 | 1,060,790 |
| 16 Jan 2024 | 24.95 | 25.21 | 24.87 | 25.08 | 25.08 | 697,400 |
| 15 Jan 2024 | 24.76 | 25.15 | 23.78 | 25.08 | 25.08 | 805,100 |
| 12 Jan 2024 | 24.44 | 25.10 | 24.15 | 24.76 | 24.76 | 1,194,800 |
| 11 Jan 2024 | 24.60 | 24.89 | 24.15 | 24.45 | 24.45 | 1,267,146 |
| 10 Jan 2024 | 24.75 | 25.16 | 24.51 | 24.60 | 24.60 | 912,600 |
| 09 Jan 2024 | 24.59 | 25.55 | 24.41 | 24.96 | 24.96 | 1,324,900 |
| 08 Jan 2024 | 25.97 | 26.00 | 24.61 | 24.73 | 24.73 | 2,043,111 |
| 05 Jan 2024 | 27.89 | 27.89 | 25.50 | 25.71 | 25.71 | 1,504,744 |
| 04 Jan 2024 | 26.16 | 26.43 | 25.50 | 25.82 | 25.82 | 1,108,200 |
| 03 Jan 2024 | 26.73 | 26.98 | 26.05 | 26.19 | 26.19 | 1,069,000 |
| 02 Jan 2024 | 26.59 | 27.15 | 26.38 | 26.81 | 26.81 | 884,300 |
| 29 Dec 2023 | 25.50 | 26.87 | 25.32 | 26.82 | 26.82 | 1,647,750 |
| 28 Dec 2023 | 26.25 | 26.33 | 25.20 | 25.59 | 25.59 | 1,431,556 |
| 27 Dec 2023 | 26.96 | 26.96 | 25.47 | 26.51 | 26.51 | 763,300 |
| 26 Dec 2023 | 26.24 | 26.24 | 25.65 | 25.80 | 25.80 | 363,500 |
| 25 Dec 2023 | 26.20 | 26.33 | 25.90 | 26.20 | 26.20 | 533,150 |
| 22 Dec 2023 | 26.52 | 26.55 | 26.03 | 26.29 | 26.29 | 900,100 |
| 21 Dec 2023 | 26.41 | 26.60 | 25.59 | 26.42 | 26.42 | 1,493,654 |
| 20 Dec 2023 | 26.44 | 26.79 | 25.96 | 26.02 | 26.02 | 713,400 |
| 19 Dec 2023 | 26.18 | 26.45 | 26.10 | 26.43 | 26.43 | 445,100 |
| 18 Dec 2023 | 26.05 | 26.58 | 26.05 | 26.11 | 26.11 | 350,600 |
| 15 Dec 2023 | 26.39 | 26.50 | 26.09 | 26.27 | 26.27 | 480,600 |
| 14 Dec 2023 | 26.51 | 26.83 | 26.18 | 26.50 | 26.50 | 604,000 |
| 13 Dec 2023 | 26.54 | 26.74 | 26.00 | 26.47 | 26.47 | 664,900 |
| 12 Dec 2023 | 26.50 | 26.75 | 26.23 | 26.62 | 26.62 | 432,400 |
| 11 Dec 2023 | 26.24 | 26.64 | 25.77 | 26.35 | 26.35 | 705,700 |
| 08 Dec 2023 | 26.68 | 26.68 | 26.00 | 26.24 | 26.24 | 790,300 |
| 07 Dec 2023 | 26.50 | 27.00 | 26.36 | 26.42 | 26.42 | 727,400 |
| 06 Dec 2023 | 26.61 | 26.68 | 26.20 | 26.59 | 26.59 | 618,900 |
| 05 Dec 2023 | 26.52 | 26.64 | 26.30 | 26.38 | 26.38 | 606,900 |
| 04 Dec 2023 | 26.66 | 26.77 | 26.30 | 26.58 | 26.58 | 992,300 |
| 01 Dec 2023 | 27.12 | 27.18 | 26.50 | 26.75 | 26.75 | 1,062,000 |
| 30 Nov 2023 | 27.56 | 27.56 | 27.10 | 27.17 | 27.17 | 712,600 |
| 29 Nov 2023 | 26.96 | 27.74 | 26.96 | 27.56 | 27.56 | 1,108,000 |
| 28 Nov 2023 | 26.82 | 27.19 | 26.49 | 27.13 | 27.13 | 708,800 |
| 27 Nov 2023 | 26.22 | 27.09 | 25.98 | 26.85 | 26.85 | 948,600 |
| *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.