Suzhou Longjie Special Fiber Co., Ltd. (603332.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 7.18 | 7.53 | 7.18 | 7.52 | 7.52 | 6,902,012 |
| 24 Apr 2024 | 7.16 | 7.34 | 7.14 | 7.18 | 7.18 | 4,997,750 |
| 23 Apr 2024 | 6.87 | 7.19 | 6.87 | 7.13 | 7.13 | 4,520,400 |
| 22 Apr 2024 | 7.19 | 7.30 | 6.91 | 6.97 | 6.97 | 6,160,615 |
| 19 Apr 2024 | 7.23 | 7.39 | 7.02 | 7.17 | 7.17 | 6,068,190 |
| 18 Apr 2024 | 7.17 | 7.48 | 7.11 | 7.27 | 7.27 | 9,434,904 |
| 17 Apr 2024 | 6.38 | 7.33 | 6.38 | 7.17 | 7.17 | 11,304,107 |
| 16 Apr 2024 | 7.22 | 7.33 | 6.91 | 6.91 | 6.91 | 3,021,700 |
| 15 Apr 2024 | 8.49 | 8.50 | 7.68 | 7.68 | 7.68 | 10,442,771 |
| 12 Apr 2024 | 8.87 | 8.92 | 8.47 | 8.53 | 8.53 | 9,763,829 |
| 11 Apr 2024 | 8.80 | 9.10 | 8.60 | 8.88 | 8.88 | 13,522,166 |
| 10 Apr 2024 | 8.60 | 9.49 | 8.55 | 9.22 | 9.22 | 19,428,066 |
| 09 Apr 2024 | 8.36 | 9.30 | 8.36 | 8.78 | 8.78 | 15,978,101 |
| 08 Apr 2024 | 8.83 | 9.65 | 8.45 | 8.45 | 8.45 | 18,867,868 |
| 03 Apr 2024 | 8.61 | 8.78 | 8.38 | 8.77 | 8.77 | 7,225,106 |
| 02 Apr 2024 | 8.52 | 8.68 | 8.47 | 8.65 | 8.65 | 6,958,822 |
| 01 Apr 2024 | 8.35 | 8.55 | 8.30 | 8.55 | 8.55 | 6,216,892 |
| 29 Mar 2024 | 8.10 | 8.37 | 8.05 | 8.34 | 8.34 | 4,588,732 |
| 28 Mar 2024 | 7.83 | 8.15 | 7.82 | 8.06 | 8.06 | 5,471,726 |
| 27 Mar 2024 | 8.15 | 8.16 | 7.80 | 7.82 | 7.82 | 5,646,846 |
| 26 Mar 2024 | 8.08 | 8.21 | 7.92 | 8.10 | 8.10 | 5,101,570 |
| 25 Mar 2024 | 8.30 | 8.38 | 8.00 | 8.07 | 8.07 | 6,468,133 |
| 22 Mar 2024 | 8.38 | 8.52 | 8.28 | 8.35 | 8.35 | 7,647,772 |
| 21 Mar 2024 | 8.41 | 8.57 | 8.21 | 8.40 | 8.40 | 7,966,836 |
| 20 Mar 2024 | 8.30 | 8.41 | 8.14 | 8.38 | 8.38 | 7,773,204 |
| 19 Mar 2024 | 8.09 | 8.32 | 8.06 | 8.29 | 8.29 | 9,180,846 |
| 18 Mar 2024 | 7.93 | 8.11 | 7.87 | 8.11 | 8.11 | 8,569,445 |
| 15 Mar 2024 | 7.66 | 7.94 | 7.60 | 7.92 | 7.92 | 10,326,771 |
| 14 Mar 2024 | 7.69 | 7.78 | 7.54 | 7.68 | 7.68 | 6,472,567 |
| 13 Mar 2024 | 7.79 | 7.81 | 7.62 | 7.72 | 7.72 | 8,585,323 |
| 12 Mar 2024 | 7.75 | 7.83 | 7.52 | 7.80 | 7.80 | 11,810,276 |
| 11 Mar 2024 | 7.70 | 7.75 | 7.55 | 7.75 | 7.75 | 11,789,182 |
| 08 Mar 2024 | 7.99 | 8.02 | 7.60 | 7.81 | 7.81 | 20,110,645 |
| 07 Mar 2024 | 7.48 | 8.13 | 7.42 | 8.13 | 8.13 | 8,924,915 |
| 06 Mar 2024 | 7.20 | 7.46 | 7.20 | 7.39 | 7.39 | 4,914,766 |
| 05 Mar 2024 | 7.40 | 7.53 | 7.17 | 7.21 | 7.21 | 5,210,820 |
| 04 Mar 2024 | 7.47 | 7.59 | 7.25 | 7.39 | 7.39 | 6,007,262 |
| 01 Mar 2024 | 7.49 | 7.61 | 7.38 | 7.47 | 7.47 | 7,140,102 |
| 29 Feb 2024 | 7.01 | 7.49 | 7.01 | 7.42 | 7.42 | 10,171,020 |
| 28 Feb 2024 | 8.07 | 8.41 | 7.26 | 7.26 | 7.26 | 13,634,132 |
| 27 Feb 2024 | 7.69 | 8.07 | 7.56 | 8.07 | 8.07 | 7,408,152 |
| 26 Feb 2024 | 7.50 | 8.05 | 7.44 | 7.69 | 7.69 | 12,093,992 |
| 23 Feb 2024 | 7.29 | 7.56 | 7.13 | 7.50 | 7.50 | 8,747,135 |
| 22 Feb 2024 | 6.98 | 7.21 | 6.79 | 7.20 | 7.20 | 8,038,290 |
| 21 Feb 2024 | 6.57 | 7.13 | 6.50 | 6.87 | 6.87 | 10,397,886 |
| 20 Feb 2024 | 6.59 | 6.72 | 6.34 | 6.62 | 6.62 | 9,070,610 |
| 19 Feb 2024 | 6.07 | 6.59 | 6.07 | 6.59 | 6.59 | 14,792,241 |
| 08 Feb 2024 | 5.61 | 6.13 | 5.24 | 6.05 | 6.05 | 19,379,236 |
| 07 Feb 2024 | 6.53 | 6.56 | 5.82 | 5.82 | 5.82 | 16,284,540 |
| 06 Feb 2024 | 6.40 | 6.79 | 6.40 | 6.47 | 6.47 | 13,693,106 |
| 05 Feb 2024 | 7.73 | 7.74 | 7.11 | 7.11 | 7.11 | 4,489,270 |
| 02 Feb 2024 | 8.58 | 8.66 | 7.61 | 7.90 | 7.90 | 6,875,936 |
| 01 Feb 2024 | 8.64 | 9.04 | 8.30 | 8.44 | 8.44 | 8,031,850 |
| 31 Jan 2024 | 9.45 | 9.45 | 8.65 | 8.66 | 8.66 | 6,175,774 |
| 30 Jan 2024 | 9.49 | 9.66 | 9.15 | 9.21 | 9.21 | 5,256,318 |
| 29 Jan 2024 | 10.01 | 10.01 | 9.57 | 9.59 | 9.59 | 5,380,404 |
| 26 Jan 2024 | 9.82 | 10.16 | 9.75 | 9.96 | 9.96 | 5,855,060 |
| 25 Jan 2024 | 9.49 | 9.89 | 9.47 | 9.82 | 9.82 | 6,338,528 |
| 24 Jan 2024 | 9.44 | 9.72 | 9.09 | 9.48 | 9.48 | 7,683,852 |
| 23 Jan 2024 | 9.44 | 9.64 | 9.34 | 9.44 | 9.44 | 7,431,854 |
| 22 Jan 2024 | 10.25 | 10.35 | 9.46 | 9.51 | 9.51 | 8,688,780 |
| 19 Jan 2024 | 10.34 | 10.57 | 10.21 | 10.25 | 10.25 | 8,151,944 |
| 18 Jan 2024 | 10.53 | 10.70 | 10.00 | 10.33 | 10.33 | 12,986,030 |
| 17 Jan 2024 | 10.76 | 11.00 | 10.56 | 10.57 | 10.57 | 9,403,660 |
| 16 Jan 2024 | 11.11 | 11.20 | 10.56 | 10.77 | 10.77 | 13,152,514 |
| 15 Jan 2024 | 10.82 | 11.75 | 10.82 | 11.16 | 11.16 | 12,344,636 |
| 12 Jan 2024 | 11.37 | 11.37 | 10.91 | 10.96 | 10.96 | 13,048,840 |
| 11 Jan 2024 | 11.36 | 11.52 | 11.19 | 11.43 | 11.43 | 14,532,320 |
| 10 Jan 2024 | 11.60 | 12.08 | 11.33 | 11.35 | 11.35 | 23,095,173 |
| 09 Jan 2024 | 10.82 | 11.84 | 10.82 | 11.84 | 11.84 | 16,760,713 |
| 08 Jan 2024 | 11.72 | 11.77 | 10.76 | 10.76 | 10.76 | 23,870,570 |
| 05 Jan 2024 | 11.48 | 12.16 | 11.47 | 11.83 | 11.83 | 30,068,068 |
| 04 Jan 2024 | 14.25 | 14.80 | 12.48 | 12.48 | 12.48 | 46,216,367 |
| 03 Jan 2024 | 13.44 | 13.87 | 13.30 | 13.87 | 13.87 | 11,542,324 |
| 02 Jan 2024 | 11.48 | 12.61 | 11.39 | 12.61 | 12.61 | 25,512,178 |
| 29 Dec 2023 | 11.35 | 11.65 | 10.90 | 11.46 | 11.46 | 23,291,722 |
| 28 Dec 2023 | 11.87 | 12.20 | 11.21 | 11.57 | 11.57 | 34,227,241 |
| 27 Dec 2023 | 10.86 | 12.89 | 10.86 | 12.46 | 12.46 | 42,083,729 |
| 26 Dec 2023 | 12.38 | 13.83 | 11.88 | 12.05 | 12.05 | 50,252,704 |
| 25 Dec 2023 | 12.44 | 12.57 | 11.40 | 12.57 | 12.57 | 28,287,393 |
| 22 Dec 2023 | 10.46 | 11.43 | 10.12 | 11.43 | 11.43 | 15,502,182 |
| 21 Dec 2023 | 9.84 | 10.46 | 9.67 | 10.39 | 10.39 | 9,937,260 |
| 20 Dec 2023 | 9.94 | 10.05 | 9.85 | 9.87 | 9.87 | 2,149,100 |
| 19 Dec 2023 | 9.98 | 10.06 | 9.76 | 9.93 | 9.93 | 1,982,442 |
| 18 Dec 2023 | 10.09 | 10.09 | 9.81 | 9.89 | 9.89 | 2,014,892 |
| 15 Dec 2023 | 9.99 | 10.06 | 9.96 | 10.02 | 10.02 | 2,833,270 |
| 14 Dec 2023 | 10.02 | 10.13 | 9.94 | 9.98 | 9.98 | 2,074,950 |
| 13 Dec 2023 | 10.16 | 10.24 | 9.96 | 10.02 | 10.02 | 2,359,670 |
| 12 Dec 2023 | 10.00 | 10.22 | 9.98 | 10.14 | 10.14 | 3,232,102 |
| 11 Dec 2023 | 9.71 | 10.02 | 9.70 | 9.93 | 9.93 | 3,890,786 |
| 08 Dec 2023 | 10.06 | 10.11 | 9.71 | 9.76 | 9.76 | 4,108,170 |
| 07 Dec 2023 | 10.12 | 10.18 | 9.99 | 10.07 | 10.07 | 2,633,542 |
| 06 Dec 2023 | 10.06 | 10.25 | 10.03 | 10.15 | 10.15 | 2,968,762 |
| 05 Dec 2023 | 10.10 | 10.27 | 10.06 | 10.06 | 10.06 | 2,588,018 |
| 04 Dec 2023 | 10.18 | 10.36 | 10.17 | 10.25 | 10.25 | 3,485,104 |
| 01 Dec 2023 | 10.27 | 10.34 | 10.15 | 10.20 | 10.20 | 2,897,758 |
| 30 Nov 2023 | 10.33 | 10.43 | 10.13 | 10.25 | 10.25 | 2,713,150 |
| 29 Nov 2023 | 10.48 | 10.59 | 10.26 | 10.34 | 10.34 | 3,887,770 |
| 28 Nov 2023 | 10.50 | 10.68 | 10.36 | 10.48 | 10.48 | 5,672,970 |
| 27 Nov 2023 | 10.10 | 10.55 | 10.03 | 10.42 | 10.42 | 7,112,290 |
| *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.