Australia markets close in 5 hours 13 minutes

Fujian South Highway Machinery Co., Ltd. (603280.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
22.43+2.04 (+10.00%)
At close: 03:00PM CST
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 202420.3822.4320.0122.4322.4310,011,023
12 June 202419.9520.7419.7820.3920.391,692,569
11 June 202419.8820.1419.0819.9819.981,386,000
07 June 202419.0520.8019.0520.1320.132,384,054
06 June 202420.0320.1518.7219.0019.001,873,400
05 June 202420.1720.4320.0020.0420.041,313,200
04 June 202420.3420.4119.4820.3020.301,682,326
04 June 20240.34 Dividend
03 June 202420.6420.7420.2720.4420.101,722,210
31 May 202420.2820.6620.1820.6420.301,783,685
30 May 202420.0920.3319.8920.2419.90832,900
29 May 202420.0820.3520.0020.1519.81637,300
28 May 202420.3020.3020.0220.0719.74821,600
27 May 202420.0220.3219.8220.3019.961,203,797
24 May 202419.8320.0819.7719.8519.52864,900
23 May 202420.5420.5419.8719.9419.611,639,963
22 May 202420.6020.7720.5020.5320.19915,134
21 May 202420.4920.6720.4620.5820.241,063,116
20 May 202420.6120.8320.5520.6320.291,804,479
17 May 202420.6520.6820.3920.6320.291,365,700
16 May 202420.7520.8620.4220.6620.321,939,200
15 May 202420.1521.3419.9820.7320.392,880,844
14 May 202419.8120.2419.8120.1419.801,202,200
13 May 202420.4420.4419.7519.7519.421,691,000
10 May 202420.9820.9820.3520.4820.141,796,800
09 May 202420.2420.8020.2420.8020.452,421,894
08 May 202420.5120.5520.1620.2019.861,514,600
07 May 202420.3620.4920.1820.4420.101,664,834
06 May 202420.0320.4120.0320.4120.071,892,326
30 Apr 202420.2020.2019.7019.8719.541,806,086
29 Apr 202419.9620.3819.6220.1819.842,287,323
26 Apr 202419.3619.7919.0519.7719.441,940,123
25 Apr 202419.3919.6119.2819.3719.051,735,926
24 Apr 202418.9519.4318.9519.3919.071,406,263
23 Apr 202418.4819.1818.4819.0318.711,655,720
22 Apr 202419.2719.3518.5018.6718.362,299,200
19 Apr 202419.1019.9519.0119.3819.063,058,700
18 Apr 202419.8119.8818.9919.3319.014,243,894
17 Apr 202418.4920.4518.4920.1519.815,647,257
16 Apr 202421.6921.6920.5420.5420.201,511,200
15 Apr 202422.0023.4921.5222.8222.448,605,132
12 Apr 202423.4723.5022.2622.3822.019,204,089
11 Apr 202421.2223.6320.5623.6323.249,487,689
10 Apr 202420.7222.5220.7021.4821.124,864,197
09 Apr 202420.3820.7520.3820.7320.391,444,500
08 Apr 202420.9020.9020.3920.4320.091,386,330
03 Apr 202421.2921.2920.5620.9720.621,219,800
02 Apr 202421.0921.3620.9021.1620.811,284,400
01 Apr 202420.7021.0920.6821.0920.741,214,200
29 Mar 202420.5320.7820.2520.6420.30760,400
28 Mar 202420.0220.5520.0020.3219.981,028,300
27 Mar 202420.5520.7420.0220.0219.691,132,700
26 Mar 202420.4020.8320.1320.6820.341,404,800
25 Mar 202420.8121.1920.5020.5120.171,392,200
22 Mar 202421.4021.4820.9721.0920.741,677,663
21 Mar 202421.5721.6421.2021.4421.082,055,400
20 Mar 202422.0022.2021.3021.6521.292,615,263
19 Mar 202421.1721.6021.0421.5621.203,057,787
18 Mar 202421.0021.3320.9321.3020.951,939,483
15 Mar 202420.3920.9220.1920.8920.541,992,041
14 Mar 202420.5720.8120.1820.4320.091,657,063
13 Mar 202420.4220.7220.3520.5720.231,619,730
12 Mar 202420.5420.5620.1820.5620.222,077,457
11 Mar 202420.4020.4620.0820.4220.082,210,336
08 Mar 202420.9621.0020.2720.6320.293,387,883
07 Mar 202420.9022.1020.5021.3020.955,556,550
06 Mar 202419.4020.9619.3520.3520.013,307,503
05 Mar 202419.6019.7219.3519.4219.101,465,263
04 Mar 202420.0620.1019.4219.7819.451,549,300
01 Mar 202419.9220.2619.6719.9819.651,830,104
29 Feb 202418.8519.9818.8519.9319.603,120,319
28 Feb 202421.1222.4819.1419.2418.925,519,707
27 Feb 202420.0121.3719.8221.2620.913,169,986
26 Feb 202420.0720.9019.5820.2919.953,525,832
23 Feb 202418.7919.4518.7319.4519.131,968,460
22 Feb 202418.3518.8618.1918.8618.551,794,153
21 Feb 202417.9118.9117.8318.3718.062,588,905
20 Feb 202417.6618.1917.4018.1017.801,826,304
19 Feb 202417.5517.9617.2017.8117.512,484,678
08 Feb 202415.6517.1915.6517.1916.902,586,267
07 Feb 202416.5716.8015.5215.6315.372,760,762
06 Feb 202416.1317.3915.2116.5016.232,991,734
05 Feb 202418.7118.7116.9016.9016.622,597,063
02 Feb 202419.7620.2017.8018.7818.472,210,463
01 Feb 202419.6219.9519.0519.6319.301,405,963
31 Jan 202421.2021.3519.5219.6219.292,372,963
30 Jan 202421.8021.9221.1221.1720.821,550,263
29 Jan 202422.6923.2221.9521.9821.611,936,463
26 Jan 202422.6523.2122.5222.6622.282,396,300
25 Jan 202421.8222.8121.8222.6522.272,873,700
24 Jan 202422.0322.2621.2821.9621.592,098,600
23 Jan 202421.6622.0521.2321.9521.581,960,063
22 Jan 202422.8023.0621.6721.6921.332,797,900
19 Jan 202423.5423.7023.0023.0122.632,118,200
18 Jan 202423.3223.6923.0123.5823.192,274,500
17 Jan 202423.8724.1823.5023.5023.112,553,200
16 Jan 202424.0024.0923.2723.8823.483,416,026
15 Jan 202424.5524.5524.5524.5524.14-
12 Jan 202424.4725.3524.4524.5524.144,896,915
11 Jan 202424.0024.6723.7124.6024.196,459,115
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...