Fujian South Highway Machinery Co., Ltd. (603280.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 11:30AM CST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 20.65 | 20.68 | 20.39 | 20.43 | 20.43 | 847,100 |
| 16 May 2024 | 20.75 | 20.86 | 20.42 | 20.66 | 20.66 | 1,939,200 |
| 15 May 2024 | 20.15 | 21.34 | 19.98 | 20.73 | 20.73 | 2,880,844 |
| 14 May 2024 | 19.81 | 20.24 | 19.81 | 20.14 | 20.14 | 1,202,200 |
| 13 May 2024 | 20.44 | 20.44 | 19.75 | 19.75 | 19.75 | 1,691,000 |
| 10 May 2024 | 20.98 | 20.98 | 20.35 | 20.48 | 20.48 | 1,796,800 |
| 09 May 2024 | 20.24 | 20.80 | 20.24 | 20.80 | 20.80 | 2,421,894 |
| 08 May 2024 | 20.51 | 20.55 | 20.16 | 20.20 | 20.20 | 1,514,600 |
| 07 May 2024 | 20.36 | 20.49 | 20.18 | 20.44 | 20.44 | 1,664,834 |
| 06 May 2024 | 20.03 | 20.41 | 20.03 | 20.41 | 20.41 | 1,892,326 |
| 30 Apr 2024 | 20.20 | 20.20 | 19.70 | 19.87 | 19.87 | 1,806,086 |
| 29 Apr 2024 | 19.96 | 20.38 | 19.62 | 20.18 | 20.18 | 2,287,323 |
| 26 Apr 2024 | 19.36 | 19.79 | 19.05 | 19.77 | 19.77 | 1,940,123 |
| 25 Apr 2024 | 19.39 | 19.61 | 19.28 | 19.37 | 19.37 | 1,735,926 |
| 24 Apr 2024 | 18.95 | 19.43 | 18.95 | 19.39 | 19.39 | 1,406,263 |
| 23 Apr 2024 | 18.48 | 19.18 | 18.48 | 19.03 | 19.03 | 1,655,720 |
| 22 Apr 2024 | 19.27 | 19.35 | 18.50 | 18.67 | 18.67 | 2,299,200 |
| 19 Apr 2024 | 19.10 | 19.95 | 19.01 | 19.38 | 19.38 | 3,058,700 |
| 18 Apr 2024 | 19.81 | 19.88 | 18.99 | 19.33 | 19.33 | 4,243,894 |
| 17 Apr 2024 | 18.49 | 20.45 | 18.49 | 20.15 | 20.15 | 5,647,257 |
| 16 Apr 2024 | 21.69 | 21.69 | 20.54 | 20.54 | 20.54 | 1,511,200 |
| 15 Apr 2024 | 22.00 | 23.49 | 21.52 | 22.82 | 22.82 | 8,605,132 |
| 12 Apr 2024 | 23.47 | 23.50 | 22.26 | 22.38 | 22.38 | 9,204,089 |
| 11 Apr 2024 | 21.22 | 23.63 | 20.56 | 23.63 | 23.63 | 9,487,689 |
| 10 Apr 2024 | 20.72 | 22.52 | 20.70 | 21.48 | 21.48 | 4,864,197 |
| 09 Apr 2024 | 20.38 | 20.75 | 20.38 | 20.73 | 20.73 | 1,444,500 |
| 08 Apr 2024 | 20.90 | 20.90 | 20.39 | 20.43 | 20.43 | 1,386,330 |
| 03 Apr 2024 | 21.29 | 21.29 | 20.56 | 20.97 | 20.97 | 1,219,800 |
| 02 Apr 2024 | 21.09 | 21.36 | 20.90 | 21.16 | 21.16 | 1,284,400 |
| 01 Apr 2024 | 20.70 | 21.09 | 20.68 | 21.09 | 21.09 | 1,214,200 |
| 29 Mar 2024 | 20.53 | 20.78 | 20.25 | 20.64 | 20.64 | 760,400 |
| 28 Mar 2024 | 20.02 | 20.55 | 20.00 | 20.32 | 20.32 | 1,028,300 |
| 27 Mar 2024 | 20.55 | 20.74 | 20.02 | 20.02 | 20.02 | 1,132,700 |
| 26 Mar 2024 | 20.40 | 20.83 | 20.13 | 20.68 | 20.68 | 1,404,800 |
| 25 Mar 2024 | 20.81 | 21.19 | 20.50 | 20.51 | 20.51 | 1,392,200 |
| 22 Mar 2024 | 21.40 | 21.48 | 20.97 | 21.09 | 21.09 | 1,677,663 |
| 21 Mar 2024 | 21.57 | 21.64 | 21.20 | 21.44 | 21.44 | 2,055,400 |
| 20 Mar 2024 | 22.00 | 22.20 | 21.30 | 21.65 | 21.65 | 2,615,263 |
| 19 Mar 2024 | 21.17 | 21.60 | 21.04 | 21.56 | 21.56 | 3,057,787 |
| 18 Mar 2024 | 21.00 | 21.33 | 20.93 | 21.30 | 21.30 | 1,939,483 |
| 15 Mar 2024 | 20.39 | 20.92 | 20.19 | 20.89 | 20.89 | 1,992,041 |
| 14 Mar 2024 | 20.57 | 20.81 | 20.18 | 20.43 | 20.43 | 1,657,063 |
| 13 Mar 2024 | 20.42 | 20.72 | 20.35 | 20.57 | 20.57 | 1,619,730 |
| 12 Mar 2024 | 20.54 | 20.56 | 20.18 | 20.56 | 20.56 | 2,077,457 |
| 11 Mar 2024 | 20.40 | 20.46 | 20.08 | 20.42 | 20.42 | 2,210,336 |
| 08 Mar 2024 | 20.96 | 21.00 | 20.27 | 20.63 | 20.63 | 3,387,883 |
| 07 Mar 2024 | 20.90 | 22.10 | 20.50 | 21.30 | 21.30 | 5,556,550 |
| 06 Mar 2024 | 19.40 | 20.96 | 19.35 | 20.35 | 20.35 | 3,307,503 |
| 05 Mar 2024 | 19.60 | 19.72 | 19.35 | 19.42 | 19.42 | 1,465,263 |
| 04 Mar 2024 | 20.06 | 20.10 | 19.42 | 19.78 | 19.78 | 1,549,300 |
| 01 Mar 2024 | 19.92 | 20.26 | 19.67 | 19.98 | 19.98 | 1,830,104 |
| 29 Feb 2024 | 18.85 | 19.98 | 18.85 | 19.93 | 19.93 | 3,120,319 |
| 28 Feb 2024 | 21.12 | 22.48 | 19.14 | 19.24 | 19.24 | 5,519,707 |
| 27 Feb 2024 | 20.01 | 21.37 | 19.82 | 21.26 | 21.26 | 3,169,986 |
| 26 Feb 2024 | 20.07 | 20.90 | 19.58 | 20.29 | 20.29 | 3,525,832 |
| 23 Feb 2024 | 18.79 | 19.45 | 18.73 | 19.45 | 19.45 | 1,968,460 |
| 22 Feb 2024 | 18.35 | 18.86 | 18.19 | 18.86 | 18.86 | 1,794,153 |
| 21 Feb 2024 | 17.91 | 18.91 | 17.83 | 18.37 | 18.37 | 2,588,905 |
| 20 Feb 2024 | 17.66 | 18.19 | 17.40 | 18.10 | 18.10 | 1,826,304 |
| 19 Feb 2024 | 17.55 | 17.96 | 17.20 | 17.81 | 17.81 | 2,484,678 |
| 08 Feb 2024 | 15.65 | 17.19 | 15.65 | 17.19 | 17.19 | 2,586,267 |
| 07 Feb 2024 | 16.57 | 16.80 | 15.52 | 15.63 | 15.63 | 2,760,762 |
| 06 Feb 2024 | 16.13 | 17.39 | 15.21 | 16.50 | 16.50 | 2,991,734 |
| 05 Feb 2024 | 18.71 | 18.71 | 16.90 | 16.90 | 16.90 | 2,597,063 |
| 02 Feb 2024 | 19.76 | 20.20 | 17.80 | 18.78 | 18.78 | 2,210,463 |
| 01 Feb 2024 | 19.62 | 19.95 | 19.05 | 19.63 | 19.63 | 1,405,963 |
| 31 Jan 2024 | 21.20 | 21.35 | 19.52 | 19.62 | 19.62 | 2,372,963 |
| 30 Jan 2024 | 21.80 | 21.92 | 21.12 | 21.17 | 21.17 | 1,550,263 |
| 29 Jan 2024 | 22.69 | 23.22 | 21.95 | 21.98 | 21.98 | 1,936,463 |
| 26 Jan 2024 | 22.65 | 23.21 | 22.52 | 22.66 | 22.66 | 2,396,300 |
| 25 Jan 2024 | 21.82 | 22.81 | 21.82 | 22.65 | 22.65 | 2,873,700 |
| 24 Jan 2024 | 22.03 | 22.26 | 21.28 | 21.96 | 21.96 | 2,098,600 |
| 23 Jan 2024 | 21.66 | 22.05 | 21.23 | 21.95 | 21.95 | 1,960,063 |
| 22 Jan 2024 | 22.80 | 23.06 | 21.67 | 21.69 | 21.69 | 2,797,900 |
| 19 Jan 2024 | 23.54 | 23.70 | 23.00 | 23.01 | 23.01 | 2,118,200 |
| 18 Jan 2024 | 23.32 | 23.69 | 23.01 | 23.58 | 23.58 | 2,274,500 |
| 17 Jan 2024 | 23.87 | 24.18 | 23.50 | 23.50 | 23.50 | 2,553,200 |
| 16 Jan 2024 | 24.00 | 24.09 | 23.27 | 23.88 | 23.88 | 3,416,026 |
| 15 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 12 Jan 2024 | 24.47 | 25.35 | 24.45 | 24.55 | 24.55 | 4,896,915 |
| 11 Jan 2024 | 24.00 | 24.67 | 23.71 | 24.60 | 24.60 | 6,459,115 |
| 10 Jan 2024 | 26.27 | 26.53 | 24.51 | 24.78 | 24.78 | 8,292,501 |
| 09 Jan 2024 | 27.14 | 28.10 | 26.30 | 26.51 | 26.51 | 9,941,884 |
| 08 Jan 2024 | 26.56 | 28.98 | 26.04 | 27.13 | 27.13 | 11,716,420 |
| 05 Jan 2024 | 28.66 | 28.69 | 26.74 | 27.12 | 27.12 | 12,117,167 |
| 04 Jan 2024 | 25.88 | 28.66 | 25.63 | 28.66 | 28.66 | 11,645,770 |
| 03 Jan 2024 | 27.00 | 27.49 | 25.48 | 26.05 | 26.05 | 14,152,604 |
| 02 Jan 2024 | 29.41 | 29.41 | 27.02 | 27.50 | 27.50 | 7,935,889 |
| 29 Dec 2023 | 24.27 | 26.74 | 23.94 | 26.74 | 26.74 | 9,376,930 |
| 28 Dec 2023 | 23.60 | 24.79 | 23.60 | 24.31 | 24.31 | 3,824,814 |
| 27 Dec 2023 | 23.38 | 24.00 | 22.97 | 23.75 | 23.75 | 3,573,057 |
| 26 Dec 2023 | 22.90 | 24.50 | 22.35 | 23.45 | 23.45 | 4,853,004 |
| 25 Dec 2023 | 23.62 | 23.70 | 22.78 | 22.95 | 22.95 | 3,355,378 |
| 22 Dec 2023 | 25.03 | 25.08 | 23.61 | 23.77 | 23.77 | 6,184,826 |
| 21 Dec 2023 | 25.25 | 25.65 | 24.60 | 25.03 | 25.03 | 7,145,563 |
| 20 Dec 2023 | 24.02 | 26.58 | 24.02 | 25.10 | 25.10 | 8,804,206 |
| 19 Dec 2023 | 24.32 | 24.32 | 23.99 | 24.16 | 24.16 | 724,063 |
| 18 Dec 2023 | 24.10 | 24.66 | 24.02 | 24.32 | 24.32 | 1,180,000 |
| 15 Dec 2023 | 24.30 | 24.40 | 24.03 | 24.27 | 24.27 | 974,152 |
| 14 Dec 2023 | 24.08 | 24.54 | 23.99 | 24.28 | 24.28 | 1,426,478 |
| *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.