Shandong Daye Co., Ltd. (603278.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.07 | 9.37 | 9.05 | 9.18 | 9.18 | 4,279,809 |
| 29 Apr 2024 | 9.14 | 9.16 | 8.88 | 9.07 | 9.07 | 5,678,590 |
| 26 Apr 2024 | 9.00 | 9.44 | 8.52 | 9.16 | 9.16 | 9,739,059 |
| 25 Apr 2024 | 9.70 | 9.85 | 9.30 | 9.45 | 9.45 | 4,230,986 |
| 24 Apr 2024 | 9.38 | 9.76 | 9.31 | 9.71 | 9.71 | 4,159,441 |
| 23 Apr 2024 | 9.29 | 9.48 | 9.26 | 9.34 | 9.34 | 3,612,260 |
| 22 Apr 2024 | 9.52 | 9.53 | 9.21 | 9.32 | 9.32 | 3,717,488 |
| 19 Apr 2024 | 9.59 | 9.67 | 9.36 | 9.52 | 9.52 | 3,888,941 |
| 18 Apr 2024 | 9.58 | 9.70 | 9.37 | 9.52 | 9.52 | 4,766,242 |
| 17 Apr 2024 | 8.80 | 9.53 | 8.66 | 9.53 | 9.53 | 7,332,413 |
| 16 Apr 2024 | 9.62 | 9.69 | 8.66 | 8.66 | 8.66 | 7,950,457 |
| 15 Apr 2024 | 10.21 | 10.21 | 9.47 | 9.62 | 9.62 | 6,377,632 |
| 12 Apr 2024 | 10.22 | 10.39 | 10.01 | 10.21 | 10.21 | 3,616,422 |
| 11 Apr 2024 | 10.13 | 10.44 | 10.04 | 10.18 | 10.18 | 5,023,893 |
| 10 Apr 2024 | 10.34 | 10.34 | 10.10 | 10.14 | 10.14 | 3,522,900 |
| 09 Apr 2024 | 10.45 | 10.46 | 10.05 | 10.40 | 10.40 | 4,607,753 |
| 08 Apr 2024 | 10.77 | 10.86 | 10.22 | 10.45 | 10.45 | 6,297,338 |
| 03 Apr 2024 | 10.84 | 10.88 | 10.37 | 10.81 | 10.81 | 4,973,655 |
| 02 Apr 2024 | 10.63 | 11.00 | 10.63 | 10.85 | 10.85 | 6,941,313 |
| 01 Apr 2024 | 10.67 | 10.92 | 10.58 | 10.67 | 10.67 | 4,837,349 |
| 29 Mar 2024 | 10.49 | 10.49 | 10.22 | 10.64 | 10.64 | 1,955,340 |
| 28 Mar 2024 | 10.11 | 10.49 | 10.11 | 10.39 | 10.39 | 4,502,068 |
| 27 Mar 2024 | 10.38 | 10.46 | 10.10 | 10.10 | 10.10 | 4,627,763 |
| 26 Mar 2024 | 10.26 | 10.54 | 10.03 | 10.50 | 10.50 | 10,104,957 |
| 25 Mar 2024 | 11.20 | 11.31 | 10.40 | 10.50 | 10.50 | 13,846,185 |
| 22 Mar 2024 | 11.09 | 11.39 | 11.05 | 11.29 | 11.29 | 11,797,118 |
| 21 Mar 2024 | 10.76 | 11.37 | 10.73 | 11.26 | 11.26 | 14,187,940 |
| 20 Mar 2024 | 10.38 | 10.70 | 10.24 | 10.68 | 10.68 | 10,473,738 |
| 19 Mar 2024 | 10.48 | 10.56 | 10.28 | 10.30 | 10.30 | 7,828,641 |
| 18 Mar 2024 | 10.19 | 10.50 | 10.16 | 10.48 | 10.48 | 9,213,622 |
| 15 Mar 2024 | 10.00 | 10.36 | 9.76 | 10.16 | 10.16 | 8,895,708 |
| 14 Mar 2024 | 10.15 | 10.23 | 9.94 | 10.00 | 10.00 | 6,146,727 |
| 13 Mar 2024 | 10.04 | 10.36 | 9.93 | 10.10 | 10.10 | 12,090,286 |
| 12 Mar 2024 | 10.39 | 10.48 | 10.03 | 10.16 | 10.16 | 13,282,172 |
| 11 Mar 2024 | 11.20 | 11.45 | 9.88 | 10.26 | 10.26 | 31,671,645 |
| 08 Mar 2024 | 10.36 | 10.95 | 10.18 | 10.94 | 10.94 | 16,003,204 |
| 07 Mar 2024 | 9.80 | 10.35 | 9.80 | 10.35 | 10.35 | 15,140,621 |
| 06 Mar 2024 | 9.18 | 9.81 | 9.15 | 9.70 | 9.70 | 6,471,001 |
| 05 Mar 2024 | 9.47 | 9.50 | 9.22 | 9.23 | 9.23 | 3,826,324 |
| 04 Mar 2024 | 9.69 | 9.69 | 9.33 | 9.46 | 9.46 | 3,787,278 |
| 01 Mar 2024 | 9.65 | 9.71 | 9.50 | 9.64 | 9.64 | 4,952,184 |
| 29 Feb 2024 | 9.11 | 9.61 | 8.85 | 9.57 | 9.57 | 8,704,805 |
| 28 Feb 2024 | 9.74 | 9.97 | 9.02 | 9.07 | 9.07 | 8,854,391 |
| 27 Feb 2024 | 9.45 | 9.79 | 9.38 | 9.76 | 9.76 | 6,494,964 |
| 26 Feb 2024 | 9.65 | 9.96 | 9.46 | 9.52 | 9.52 | 9,691,207 |
| 23 Feb 2024 | 8.98 | 9.55 | 8.92 | 9.43 | 9.43 | 9,171,007 |
| 22 Feb 2024 | 8.40 | 8.87 | 8.40 | 8.82 | 8.82 | 5,903,857 |
| 21 Feb 2024 | 8.22 | 8.83 | 8.20 | 8.45 | 8.45 | 8,786,391 |
| 20 Feb 2024 | 7.61 | 8.25 | 7.61 | 8.24 | 8.24 | 8,261,208 |
| 19 Feb 2024 | 7.39 | 8.05 | 7.39 | 7.86 | 7.86 | 12,840,216 |
| 08 Feb 2024 | 6.76 | 7.39 | 6.05 | 7.38 | 7.38 | 22,013,571 |
| 07 Feb 2024 | 7.50 | 7.50 | 6.55 | 6.72 | 6.72 | 16,991,983 |
| 06 Feb 2024 | 7.66 | 7.66 | 7.01 | 7.28 | 7.28 | 15,185,589 |
| 05 Feb 2024 | 8.36 | 8.36 | 7.79 | 7.79 | 7.79 | 5,249,500 |
| 02 Feb 2024 | 8.70 | 9.03 | 7.88 | 8.65 | 8.65 | 10,840,290 |
| 01 Feb 2024 | 8.97 | 8.98 | 8.37 | 8.76 | 8.76 | 9,161,361 |
| 31 Jan 2024 | 9.46 | 9.46 | 8.80 | 8.98 | 8.98 | 7,830,981 |
| 30 Jan 2024 | 9.75 | 9.75 | 9.27 | 9.32 | 9.32 | 3,936,532 |
| 29 Jan 2024 | 10.15 | 10.17 | 9.58 | 9.68 | 9.68 | 3,789,673 |
| 26 Jan 2024 | 10.20 | 10.39 | 10.00 | 10.05 | 10.05 | 4,441,866 |
| 25 Jan 2024 | 9.80 | 10.23 | 9.70 | 10.22 | 10.22 | 7,698,802 |
| 24 Jan 2024 | 9.85 | 10.14 | 9.56 | 9.90 | 9.90 | 6,170,666 |
| 23 Jan 2024 | 9.92 | 10.05 | 9.53 | 9.90 | 9.90 | 7,612,561 |
| 22 Jan 2024 | 10.37 | 10.54 | 9.75 | 9.92 | 9.92 | 5,728,894 |
| 19 Jan 2024 | 10.72 | 10.77 | 10.40 | 10.48 | 10.48 | 4,440,984 |
| 18 Jan 2024 | 11.00 | 11.00 | 10.39 | 10.72 | 10.72 | 6,877,121 |
| 17 Jan 2024 | 11.23 | 11.29 | 10.94 | 10.94 | 10.94 | 4,874,339 |
| 16 Jan 2024 | 11.32 | 11.39 | 10.93 | 11.14 | 11.14 | 6,826,447 |
| 15 Jan 2024 | 11.70 | 11.79 | 11.29 | 11.39 | 11.39 | 5,560,965 |
| 12 Jan 2024 | 11.59 | 12.07 | 11.50 | 11.60 | 11.60 | 7,051,797 |
| 11 Jan 2024 | 11.31 | 11.57 | 11.29 | 11.55 | 11.55 | 4,834,616 |
| 10 Jan 2024 | 11.48 | 11.48 | 11.25 | 11.38 | 11.38 | 4,688,215 |
| 09 Jan 2024 | 11.32 | 11.69 | 11.32 | 11.46 | 11.46 | 7,198,115 |
| 08 Jan 2024 | 11.84 | 11.90 | 11.30 | 11.39 | 11.39 | 7,980,759 |
| 05 Jan 2024 | 12.15 | 12.34 | 11.78 | 11.85 | 11.85 | 5,828,813 |
| 04 Jan 2024 | 12.26 | 12.49 | 12.09 | 12.13 | 12.13 | 4,151,466 |
| 03 Jan 2024 | 12.70 | 12.88 | 12.19 | 12.34 | 12.34 | 7,884,663 |
| 02 Jan 2024 | 12.61 | 12.85 | 12.50 | 12.70 | 12.70 | 10,453,939 |
| 29 Dec 2023 | 12.02 | 12.68 | 11.80 | 12.60 | 12.60 | 9,565,258 |
| 28 Dec 2023 | 11.93 | 12.05 | 11.70 | 11.97 | 11.97 | 5,484,088 |
| 27 Dec 2023 | 12.00 | 12.18 | 11.87 | 11.97 | 11.97 | 5,271,528 |
| 26 Dec 2023 | 12.19 | 12.19 | 11.87 | 11.99 | 11.99 | 3,487,821 |
| 25 Dec 2023 | 12.29 | 12.45 | 12.05 | 12.14 | 12.14 | 5,181,323 |
| 22 Dec 2023 | 12.24 | 12.56 | 12.19 | 12.32 | 12.32 | 10,086,824 |
| 21 Dec 2023 | 11.91 | 12.36 | 11.66 | 12.34 | 12.34 | 10,048,702 |
| 20 Dec 2023 | 12.18 | 12.18 | 11.88 | 11.89 | 11.89 | 5,119,977 |
| 19 Dec 2023 | 12.08 | 12.13 | 11.86 | 12.10 | 12.10 | 4,768,287 |
| 18 Dec 2023 | 12.37 | 12.37 | 12.01 | 12.06 | 12.06 | 6,916,239 |
| 15 Dec 2023 | 12.41 | 12.53 | 12.18 | 12.19 | 12.19 | 6,389,207 |
| 14 Dec 2023 | 12.30 | 12.47 | 12.16 | 12.38 | 12.38 | 7,561,723 |
| 13 Dec 2023 | 12.02 | 12.62 | 11.86 | 12.29 | 12.29 | 11,635,934 |
| 12 Dec 2023 | 12.28 | 12.37 | 11.94 | 12.06 | 12.06 | 9,187,746 |
| 11 Dec 2023 | 12.41 | 12.55 | 12.19 | 12.27 | 12.27 | 6,799,627 |
| 08 Dec 2023 | 12.42 | 12.68 | 12.30 | 12.35 | 12.35 | 6,677,771 |
| 07 Dec 2023 | 12.45 | 12.63 | 12.32 | 12.36 | 12.36 | 8,342,294 |
| 06 Dec 2023 | 12.36 | 12.68 | 12.30 | 12.45 | 12.45 | 11,352,097 |
| 05 Dec 2023 | 13.26 | 13.30 | 12.45 | 12.48 | 12.48 | 15,775,434 |
| 04 Dec 2023 | 13.17 | 13.87 | 13.17 | 13.26 | 13.26 | 12,031,233 |
| 01 Dec 2023 | 13.60 | 13.62 | 12.90 | 12.98 | 12.98 | 9,093,852 |
| 30 Nov 2023 | 13.60 | 13.87 | 13.11 | 13.41 | 13.41 | 8,342,523 |
| *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.