Shanghai Ace Investment&Development Co.,Ltd (603329.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 13.40 | 13.54 | 13.38 | 13.43 | 13.43 | 2,128,700 |
| 06 May 2024 | 13.40 | 13.52 | 13.25 | 13.40 | 13.40 | 2,535,300 |
| 30 Apr 2024 | 13.19 | 13.75 | 13.00 | 13.16 | 13.16 | 3,517,316 |
| 29 Apr 2024 | 12.76 | 13.25 | 12.75 | 13.19 | 13.19 | 3,600,086 |
| 26 Apr 2024 | 13.11 | 13.28 | 12.60 | 12.84 | 12.84 | 3,583,386 |
| 25 Apr 2024 | 12.31 | 12.99 | 12.30 | 12.93 | 12.93 | 3,375,586 |
| 24 Apr 2024 | 12.39 | 12.43 | 12.15 | 12.36 | 12.36 | 1,859,300 |
| 23 Apr 2024 | 12.27 | 12.36 | 12.03 | 12.23 | 12.23 | 1,682,986 |
| 22 Apr 2024 | 12.27 | 12.38 | 11.82 | 12.11 | 12.11 | 1,896,800 |
| 19 Apr 2024 | 12.48 | 12.53 | 12.10 | 12.17 | 12.17 | 1,892,100 |
| 18 Apr 2024 | 12.73 | 12.73 | 12.39 | 12.41 | 12.41 | 2,740,800 |
| 17 Apr 2024 | 11.88 | 12.77 | 11.88 | 12.76 | 12.76 | 3,992,032 |
| 16 Apr 2024 | 12.58 | 12.74 | 11.50 | 11.78 | 11.78 | 4,489,871 |
| 15 Apr 2024 | 13.90 | 14.07 | 12.58 | 12.60 | 12.60 | 5,737,000 |
| 12 Apr 2024 | 14.12 | 14.16 | 13.80 | 13.98 | 13.98 | 2,947,471 |
| 11 Apr 2024 | 13.90 | 14.30 | 13.88 | 14.11 | 14.11 | 3,141,100 |
| 10 Apr 2024 | 14.40 | 14.82 | 14.00 | 14.04 | 14.04 | 5,386,350 |
| 09 Apr 2024 | 14.00 | 14.61 | 13.99 | 14.50 | 14.50 | 5,385,265 |
| 08 Apr 2024 | 13.90 | 14.59 | 13.72 | 14.21 | 14.21 | 7,411,800 |
| 03 Apr 2024 | 13.54 | 14.18 | 13.51 | 13.93 | 13.93 | 4,006,550 |
| 02 Apr 2024 | 13.52 | 13.70 | 13.48 | 13.62 | 13.62 | 2,043,071 |
| 01 Apr 2024 | 13.44 | 13.56 | 13.37 | 13.51 | 13.51 | 1,763,805 |
| 29 Mar 2024 | 13.30 | 13.44 | 13.16 | 13.42 | 13.42 | 1,786,442 |
| 28 Mar 2024 | 12.83 | 13.69 | 12.79 | 13.33 | 13.33 | 4,855,005 |
| 27 Mar 2024 | 13.16 | 13.30 | 12.88 | 12.94 | 12.94 | 3,320,897 |
| 26 Mar 2024 | 13.23 | 13.33 | 12.83 | 13.09 | 13.09 | 3,133,176 |
| 25 Mar 2024 | 13.75 | 13.90 | 13.11 | 13.15 | 13.15 | 3,405,535 |
| 22 Mar 2024 | 14.10 | 14.26 | 13.75 | 13.75 | 13.75 | 3,420,935 |
| 21 Mar 2024 | 14.32 | 14.49 | 14.00 | 14.21 | 14.21 | 2,588,200 |
| 20 Mar 2024 | 14.40 | 14.55 | 14.20 | 14.28 | 14.28 | 4,338,297 |
| 19 Mar 2024 | 13.99 | 14.78 | 13.91 | 14.55 | 14.55 | 6,607,154 |
| 18 Mar 2024 | 14.00 | 14.05 | 13.88 | 14.05 | 14.05 | 3,137,460 |
| 15 Mar 2024 | 13.45 | 13.88 | 13.33 | 13.88 | 13.88 | 3,199,121 |
| 14 Mar 2024 | 13.75 | 13.80 | 13.25 | 13.49 | 13.49 | 3,311,000 |
| 13 Mar 2024 | 13.80 | 13.98 | 13.73 | 13.76 | 13.76 | 2,838,021 |
| 12 Mar 2024 | 13.90 | 13.99 | 13.62 | 13.95 | 13.95 | 3,830,300 |
| 11 Mar 2024 | 14.00 | 14.25 | 13.78 | 13.93 | 13.93 | 3,909,700 |
| 08 Mar 2024 | 13.60 | 14.03 | 13.60 | 14.03 | 14.03 | 2,619,926 |
| 07 Mar 2024 | 13.97 | 14.03 | 13.58 | 13.74 | 13.74 | 2,967,840 |
| 06 Mar 2024 | 13.46 | 13.90 | 13.46 | 13.83 | 13.83 | 3,611,086 |
| 05 Mar 2024 | 13.83 | 13.88 | 13.42 | 13.46 | 13.46 | 3,645,700 |
| 04 Mar 2024 | 14.07 | 14.21 | 13.65 | 13.90 | 13.90 | 4,280,800 |
| 01 Mar 2024 | 14.21 | 14.53 | 14.05 | 14.19 | 14.19 | 5,192,200 |
| 29 Feb 2024 | 13.50 | 14.47 | 13.50 | 14.38 | 14.38 | 7,836,650 |
| 28 Feb 2024 | 14.50 | 15.72 | 13.86 | 13.95 | 13.95 | 11,522,933 |
| 27 Feb 2024 | 13.79 | 14.40 | 13.72 | 14.29 | 14.29 | 5,693,800 |
| 26 Feb 2024 | 13.99 | 14.27 | 13.71 | 13.80 | 13.80 | 6,436,388 |
| 23 Feb 2024 | 13.36 | 13.77 | 13.30 | 13.61 | 13.61 | 5,023,089 |
| 22 Feb 2024 | 13.37 | 13.57 | 13.23 | 13.41 | 13.41 | 5,163,145 |
| 21 Feb 2024 | 13.00 | 13.66 | 12.90 | 13.40 | 13.40 | 6,069,524 |
| 20 Feb 2024 | 13.33 | 13.61 | 12.90 | 13.27 | 13.27 | 7,116,477 |
| 19 Feb 2024 | 12.75 | 13.28 | 12.59 | 13.10 | 13.10 | 7,929,761 |
| 08 Feb 2024 | 12.00 | 13.44 | 11.45 | 13.15 | 13.15 | 10,079,662 |
| 07 Feb 2024 | 12.66 | 12.66 | 12.22 | 12.66 | 12.66 | 6,616,786 |
| 06 Feb 2024 | 10.83 | 12.04 | 10.77 | 11.51 | 11.51 | 8,656,993 |
| 05 Feb 2024 | 13.17 | 13.17 | 11.97 | 11.97 | 11.97 | 4,426,581 |
| 02 Feb 2024 | 13.21 | 13.88 | 12.51 | 13.30 | 13.30 | 9,394,425 |
| 01 Feb 2024 | 14.09 | 14.09 | 13.08 | 13.08 | 13.08 | 7,763,550 |
| 31 Jan 2024 | 15.00 | 15.25 | 14.53 | 14.53 | 14.53 | 10,659,299 |
| 30 Jan 2024 | 16.95 | 17.25 | 16.14 | 16.14 | 16.14 | 9,610,578 |
| 29 Jan 2024 | 18.97 | 18.97 | 17.12 | 17.93 | 17.93 | 25,889,917 |
| 26 Jan 2024 | 16.99 | 19.02 | 16.99 | 19.02 | 19.02 | 24,252,176 |
| 25 Jan 2024 | 16.41 | 18.13 | 16.02 | 17.29 | 17.29 | 16,847,335 |
| 24 Jan 2024 | 16.17 | 16.55 | 15.75 | 16.48 | 16.48 | 9,435,858 |
| 23 Jan 2024 | 15.18 | 15.85 | 14.91 | 15.65 | 15.65 | 5,502,500 |
| 22 Jan 2024 | 15.45 | 15.74 | 14.61 | 14.77 | 14.77 | 5,170,850 |
| 19 Jan 2024 | 15.00 | 15.98 | 15.00 | 15.64 | 15.64 | 5,748,800 |
| 18 Jan 2024 | 15.39 | 15.49 | 14.71 | 15.05 | 15.05 | 4,686,139 |
| 17 Jan 2024 | 15.87 | 16.05 | 15.37 | 15.51 | 15.51 | 3,745,281 |
| 16 Jan 2024 | 16.00 | 16.16 | 15.50 | 16.09 | 16.09 | 5,862,351 |
| 15 Jan 2024 | 16.23 | 16.40 | 15.85 | 16.02 | 16.02 | 5,262,460 |
| 12 Jan 2024 | 16.60 | 17.08 | 16.24 | 16.28 | 16.28 | 7,680,446 |
| 11 Jan 2024 | 16.46 | 17.48 | 16.39 | 16.78 | 16.78 | 9,783,650 |
| 10 Jan 2024 | 16.32 | 16.56 | 16.00 | 16.38 | 16.38 | 6,085,296 |
| 09 Jan 2024 | 16.51 | 16.70 | 16.19 | 16.56 | 16.56 | 6,474,404 |
| 08 Jan 2024 | 16.20 | 16.82 | 15.67 | 16.70 | 16.70 | 9,468,200 |
| 05 Jan 2024 | 16.25 | 16.87 | 16.20 | 16.36 | 16.36 | 10,577,839 |
| 04 Jan 2024 | 15.84 | 17.51 | 15.84 | 16.63 | 16.63 | 16,476,900 |
| 03 Jan 2024 | 16.06 | 16.69 | 15.71 | 15.92 | 15.92 | 7,903,544 |
| 02 Jan 2024 | 15.81 | 16.10 | 15.69 | 16.10 | 16.10 | 6,591,241 |
| 29 Dec 2023 | 15.81 | 16.06 | 15.72 | 15.94 | 15.94 | 6,400,619 |
| 28 Dec 2023 | 16.06 | 16.30 | 15.71 | 15.93 | 15.93 | 9,075,080 |
| 27 Dec 2023 | 15.96 | 16.36 | 15.70 | 16.24 | 16.24 | 15,362,928 |
| 26 Dec 2023 | 14.45 | 16.07 | 14.45 | 16.07 | 16.07 | 9,259,968 |
| 25 Dec 2023 | 15.38 | 15.48 | 14.35 | 14.61 | 14.61 | 7,579,136 |
| 22 Dec 2023 | 15.82 | 16.24 | 15.20 | 15.40 | 15.40 | 9,060,724 |
| 21 Dec 2023 | 16.00 | 16.50 | 15.09 | 16.05 | 16.05 | 11,317,042 |
| 20 Dec 2023 | 15.75 | 17.00 | 15.70 | 16.04 | 16.04 | 15,015,364 |
| 19 Dec 2023 | 16.00 | 16.21 | 15.41 | 15.58 | 15.58 | 18,155,453 |
| 18 Dec 2023 | 16.46 | 16.47 | 15.61 | 16.47 | 16.47 | 13,674,942 |
| 15 Dec 2023 | 15.41 | 15.42 | 14.51 | 14.97 | 14.97 | 7,768,400 |
| 14 Dec 2023 | 14.82 | 15.26 | 14.63 | 15.24 | 15.24 | 5,844,794 |
| 13 Dec 2023 | 14.82 | 14.94 | 14.58 | 14.72 | 14.72 | 3,622,800 |
| 12 Dec 2023 | 14.90 | 15.04 | 14.59 | 14.82 | 14.82 | 6,453,449 |
| 11 Dec 2023 | 14.04 | 15.40 | 14.04 | 15.05 | 15.05 | 8,649,388 |
| 08 Dec 2023 | 14.36 | 14.46 | 14.03 | 14.04 | 14.04 | 1,959,600 |
| 07 Dec 2023 | 14.51 | 14.59 | 14.20 | 14.32 | 14.32 | 1,599,300 |
| 06 Dec 2023 | 14.29 | 14.53 | 14.29 | 14.42 | 14.42 | 1,641,789 |
| 05 Dec 2023 | 14.57 | 14.67 | 14.30 | 14.31 | 14.31 | 1,264,000 |
| 04 Dec 2023 | 14.38 | 14.60 | 14.38 | 14.49 | 14.49 | 2,264,800 |
| *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.