Eastern Pioneer Driving School Co., Ltd (603377.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 29 Apr 2024 | 3.1100 | 3.2800 | 3.1000 | 3.2700 | 3.2700 | 37,511,764 |
| 26 Apr 2024 | 3.1700 | 3.1800 | 3.0900 | 3.1400 | 3.1400 | 32,203,500 |
| 25 Apr 2024 | 3.1400 | 3.2800 | 3.0900 | 3.1800 | 3.1800 | 39,258,733 |
| 24 Apr 2024 | 3.0500 | 3.1900 | 3.0300 | 3.1300 | 3.1300 | 38,458,966 |
| 23 Apr 2024 | 3.0000 | 3.1700 | 3.0000 | 3.1200 | 3.1200 | 42,529,144 |
| 22 Apr 2024 | 3.1500 | 3.1900 | 2.9500 | 2.9800 | 2.9800 | 36,147,289 |
| 19 Apr 2024 | 3.2100 | 3.3500 | 3.1100 | 3.1200 | 3.1200 | 65,812,479 |
| 18 Apr 2024 | 3.0800 | 3.2300 | 3.0000 | 3.2300 | 3.2300 | 65,464,754 |
| 17 Apr 2024 | 2.6600 | 2.9400 | 2.6500 | 2.9400 | 2.9400 | 26,608,420 |
| 16 Apr 2024 | 2.9200 | 2.9200 | 2.6700 | 2.6700 | 2.6700 | 35,140,354 |
| 15 Apr 2024 | 3.2600 | 3.2600 | 2.9400 | 2.9700 | 2.9700 | 42,388,697 |
| 12 Apr 2024 | 3.3200 | 3.3700 | 3.2600 | 3.2700 | 3.2700 | 21,701,814 |
| 11 Apr 2024 | 3.3100 | 3.3900 | 3.2600 | 3.3300 | 3.3300 | 23,783,377 |
| 10 Apr 2024 | 3.4400 | 3.4800 | 3.2500 | 3.3200 | 3.3200 | 32,976,822 |
| 09 Apr 2024 | 3.4200 | 3.4600 | 3.3700 | 3.4400 | 3.4400 | 27,787,255 |
| 08 Apr 2024 | 3.6400 | 3.6700 | 3.4000 | 3.4000 | 3.4000 | 47,941,453 |
| 03 Apr 2024 | 3.8400 | 3.8700 | 3.6400 | 3.6500 | 3.6500 | 48,444,801 |
| 02 Apr 2024 | 3.8900 | 3.9700 | 3.7500 | 3.8400 | 3.8400 | 68,720,017 |
| 01 Apr 2024 | 3.8000 | 3.9100 | 3.8000 | 3.8900 | 3.8900 | 59,690,497 |
| 29 Mar 2024 | 3.9400 | 3.9800 | 3.7300 | 3.8400 | 3.8400 | 51,914,772 |
| 28 Mar 2024 | 3.7700 | 4.1200 | 3.7500 | 3.9900 | 3.9900 | 101,818,786 |
| 27 Mar 2024 | 3.7700 | 3.9600 | 3.7700 | 3.7700 | 3.7700 | 106,104,183 |
| 26 Mar 2024 | 4.3000 | 4.3300 | 4.1900 | 4.1900 | 4.1900 | 59,087,284 |
| 25 Mar 2024 | 4.4100 | 4.7800 | 4.2500 | 4.6500 | 4.6500 | 171,627,294 |
| 22 Mar 2024 | 5.1500 | 5.2800 | 4.3200 | 4.3600 | 4.3600 | 115,579,476 |
| 21 Mar 2024 | 4.4000 | 4.8000 | 4.3900 | 4.8000 | 4.8000 | 84,553,542 |
| 20 Mar 2024 | 4.1700 | 4.3600 | 3.9000 | 4.3600 | 4.3600 | 174,246,264 |
| 19 Mar 2024 | 3.8300 | 3.9600 | 3.7800 | 3.9600 | 3.9600 | 47,955,213 |
| 18 Mar 2024 | 3.2700 | 3.6000 | 3.2500 | 3.6000 | 3.6000 | 70,463,061 |
| 15 Mar 2024 | 3.2500 | 3.3000 | 3.2100 | 3.2700 | 3.2700 | 43,205,087 |
| 14 Mar 2024 | 3.3100 | 3.3800 | 3.1700 | 3.2400 | 3.2400 | 50,415,454 |
| 13 Mar 2024 | 3.4200 | 3.5300 | 3.3000 | 3.3100 | 3.3100 | 97,288,760 |
| 12 Mar 2024 | 3.1400 | 3.4200 | 3.0300 | 3.4200 | 3.4200 | 72,640,752 |
| 11 Mar 2024 | 2.9900 | 3.2800 | 2.9800 | 3.1100 | 3.1100 | 74,903,544 |
| 08 Mar 2024 | 3.0600 | 3.0800 | 2.9100 | 2.9800 | 2.9800 | 30,722,504 |
| 07 Mar 2024 | 3.2300 | 3.2800 | 3.0200 | 3.0300 | 3.0300 | 58,592,939 |
| 06 Mar 2024 | 2.8500 | 3.1100 | 2.8500 | 3.1100 | 3.1100 | 19,665,104 |
| 05 Mar 2024 | 2.9700 | 2.9700 | 2.8100 | 2.8300 | 2.8300 | 26,900,766 |
| 04 Mar 2024 | 3.0300 | 3.0900 | 2.9200 | 2.9700 | 2.9700 | 24,023,749 |
| 01 Mar 2024 | 3.0700 | 3.1000 | 2.9600 | 3.0300 | 3.0300 | 27,394,038 |
| 29 Feb 2024 | 2.8900 | 3.0800 | 2.8700 | 3.0500 | 3.0500 | 38,977,240 |
| 28 Feb 2024 | 3.3300 | 3.4700 | 2.9900 | 2.9900 | 2.9900 | 55,401,022 |
| 27 Feb 2024 | 3.1200 | 3.3300 | 3.0800 | 3.3200 | 3.3200 | 30,406,807 |
| 26 Feb 2024 | 3.1000 | 3.2000 | 3.0000 | 3.1200 | 3.1200 | 46,268,546 |
| 23 Feb 2024 | 2.8700 | 3.1600 | 2.8700 | 3.0900 | 3.0900 | 46,398,942 |
| 22 Feb 2024 | 2.7600 | 2.8900 | 2.7000 | 2.8700 | 2.8700 | 41,624,350 |
| 21 Feb 2024 | 2.5700 | 2.8400 | 2.5300 | 2.7600 | 2.7600 | 39,162,605 |
| 20 Feb 2024 | 2.4800 | 2.6100 | 2.4000 | 2.5800 | 2.5800 | 45,804,630 |
| 19 Feb 2024 | 2.3100 | 2.5200 | 2.2700 | 2.5200 | 2.5200 | 69,887,316 |
| 08 Feb 2024 | 2.1500 | 2.3600 | 2.0600 | 2.3400 | 2.3400 | 76,876,722 |
| 07 Feb 2024 | 2.5400 | 2.5400 | 2.2900 | 2.2900 | 2.2900 | 19,650,259 |
| 06 Feb 2024 | 2.6500 | 2.6600 | 2.5400 | 2.5400 | 2.5400 | 30,516,086 |
| 05 Feb 2024 | 3.1700 | 3.2000 | 2.8200 | 2.8200 | 2.8200 | 21,184,340 |
| 02 Feb 2024 | 3.3200 | 3.4500 | 3.0400 | 3.1300 | 3.1300 | 22,042,914 |
| 01 Feb 2024 | 3.4100 | 3.4200 | 3.2500 | 3.3100 | 3.3100 | 24,715,226 |
| 31 Jan 2024 | 3.6000 | 3.6700 | 3.4100 | 3.4400 | 3.4400 | 23,790,852 |
| 30 Jan 2024 | 3.8300 | 3.8400 | 3.6800 | 3.6800 | 3.6800 | 14,761,360 |
| 29 Jan 2024 | 4.1000 | 4.1000 | 3.8200 | 3.8500 | 3.8500 | 13,911,740 |
| 26 Jan 2024 | 4.1000 | 4.1600 | 4.0300 | 4.0600 | 4.0600 | 12,109,894 |
| 25 Jan 2024 | 3.9000 | 4.0600 | 3.8600 | 4.0600 | 4.0600 | 12,173,340 |
| 24 Jan 2024 | 3.8400 | 3.9100 | 3.7100 | 3.8900 | 3.8900 | 13,558,665 |
| 23 Jan 2024 | 3.8200 | 3.8300 | 3.6600 | 3.8200 | 3.8200 | 15,061,552 |
| 22 Jan 2024 | 4.0800 | 4.0800 | 3.7900 | 3.8100 | 3.8100 | 12,487,855 |
| 19 Jan 2024 | 4.0900 | 4.1400 | 4.0600 | 4.0900 | 4.0900 | 9,178,940 |
| 18 Jan 2024 | 4.2000 | 4.2000 | 3.9700 | 4.1000 | 4.1000 | 14,544,600 |
| 17 Jan 2024 | 4.3200 | 4.3400 | 4.1800 | 4.1900 | 4.1900 | 8,894,300 |
| 16 Jan 2024 | 4.3900 | 4.3900 | 4.2500 | 4.3400 | 4.3400 | 13,460,422 |
| 15 Jan 2024 | 4.3200 | 4.4000 | 4.3200 | 4.3400 | 4.3400 | 12,808,260 |
| 12 Jan 2024 | 4.4100 | 4.4700 | 4.3600 | 4.3600 | 4.3600 | 10,711,140 |
| 11 Jan 2024 | 4.3100 | 4.4600 | 4.3000 | 4.4500 | 4.4500 | 14,704,349 |
| 10 Jan 2024 | 4.3500 | 4.3900 | 4.2600 | 4.3300 | 4.3300 | 10,755,282 |
| 09 Jan 2024 | 4.2300 | 4.3900 | 4.2300 | 4.3700 | 4.3700 | 14,251,707 |
| 08 Jan 2024 | 4.3000 | 4.4100 | 4.2600 | 4.2800 | 4.2800 | 17,539,348 |
| 05 Jan 2024 | 4.4000 | 4.4100 | 4.2700 | 4.2900 | 4.2900 | 14,347,354 |
| 04 Jan 2024 | 4.3200 | 4.3900 | 4.3000 | 4.3800 | 4.3800 | 16,458,559 |
| 03 Jan 2024 | 4.3300 | 4.4200 | 4.2900 | 4.3300 | 4.3300 | 21,023,359 |
| 02 Jan 2024 | 4.2200 | 4.3600 | 4.2200 | 4.3300 | 4.3300 | 36,906,760 |
| 29 Dec 2023 | 4.2000 | 4.2900 | 4.1800 | 4.2100 | 4.2100 | 44,331,238 |
| 28 Dec 2023 | 4.2600 | 4.4500 | 4.1900 | 4.2200 | 4.2200 | 56,165,402 |
| 27 Dec 2023 | 4.7300 | 4.7700 | 4.5900 | 4.6600 | 4.6600 | 14,664,049 |
| 26 Dec 2023 | 4.7300 | 4.7800 | 4.6800 | 4.7000 | 4.7000 | 10,399,114 |
| 25 Dec 2023 | 4.8600 | 4.8800 | 4.6800 | 4.7400 | 4.7400 | 11,032,954 |
| 22 Dec 2023 | 5.0800 | 5.1000 | 4.8400 | 4.8600 | 4.8600 | 13,320,903 |
| 21 Dec 2023 | 5.0000 | 5.0800 | 4.9800 | 5.0700 | 5.0700 | 6,131,784 |
| 20 Dec 2023 | 5.1800 | 5.2100 | 5.0200 | 5.0300 | 5.0300 | 8,078,312 |
| 19 Dec 2023 | 5.2200 | 5.2700 | 5.1300 | 5.1800 | 5.1800 | 6,869,000 |
| 18 Dec 2023 | 5.3800 | 5.3900 | 5.1900 | 5.2100 | 5.2100 | 6,134,060 |
| 15 Dec 2023 | 5.4300 | 5.4700 | 5.3800 | 5.3900 | 5.3900 | 8,954,614 |
| 14 Dec 2023 | 5.4600 | 5.5600 | 5.4100 | 5.4300 | 5.4300 | 8,973,334 |
| 13 Dec 2023 | 5.5100 | 5.5900 | 5.4600 | 5.4600 | 5.4600 | 6,621,780 |
| 12 Dec 2023 | 5.4200 | 5.5600 | 5.4100 | 5.5400 | 5.5400 | 7,517,222 |
| 11 Dec 2023 | 5.3200 | 5.4500 | 5.2900 | 5.4300 | 5.4300 | 8,827,700 |
| 08 Dec 2023 | 5.5100 | 5.5300 | 5.3200 | 5.3400 | 5.3400 | 6,614,128 |
| 07 Dec 2023 | 5.5000 | 5.5800 | 5.4500 | 5.5100 | 5.5100 | 6,548,900 |
| 06 Dec 2023 | 5.4500 | 5.5800 | 5.3600 | 5.5400 | 5.5400 | 7,901,805 |
| 05 Dec 2023 | 5.5700 | 5.6100 | 5.4500 | 5.4500 | 5.4500 | 6,842,667 |
| 04 Dec 2023 | 5.6100 | 5.6200 | 5.5200 | 5.5800 | 5.5800 | 8,220,000 |
| 01 Dec 2023 | 5.4200 | 5.6400 | 5.4000 | 5.6000 | 5.6000 | 11,928,260 |
| 30 Nov 2023 | 5.4400 | 5.4700 | 5.3300 | 5.4200 | 5.4200 | 7,733,200 |
| *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.