Australia Markets closed

Asia Cuanon Technology (Shanghai) Co., Ltd. (603378.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
74.27-0.26 (-0.35%)
At close: 3:00PM CST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 202075.7075.7072.2174.2774.271,177,300
06 Aug 202076.0376.4472.2074.5374.531,797,596
05 Aug 202071.5275.9771.0874.7574.751,678,437
04 Aug 202074.0575.7969.9173.3073.302,665,720
03 Aug 202073.1477.5170.0075.3075.302,104,876
31 Jul 202071.9473.4270.7672.3172.312,054,375
30 Jul 202072.7075.2570.3471.2871.282,198,502
29 Jul 202066.6973.0765.0272.5072.502,439,600
28 Jul 202066.3866.8064.0566.6666.661,510,001
27 Jul 202066.0067.0064.3264.7264.721,485,602
24 Jul 202067.1967.9363.5065.6065.602,218,401
23 Jul 202064.5068.6463.5768.3668.362,179,574
22 Jul 202066.4868.5065.0066.7166.712,354,004
21 Jul 202063.0067.5860.7866.8566.853,187,213
20 Jul 202060.5565.8959.4162.9962.994,580,196
17 Jul 202056.8360.1855.9959.9059.902,690,719
16 Jul 202058.8061.4054.2054.7754.772,720,697
15 Jul 202055.5661.4155.3059.2659.263,726,899
14 Jul 202056.0856.0856.0056.0856.081,291,896
13 Jul 202048.7451.3848.1050.9850.982,528,604
10 Jul 202045.2549.1945.2048.7048.702,250,505
09 Jul 202045.2245.6543.8045.5945.591,794,220
08 Jul 202043.4645.4743.4645.4045.401,530,993
07 Jul 202043.5044.8842.6643.9043.901,419,200
07 Jul 20200.18 Dividend
06 Jul 202042.3543.5441.4043.3043.121,358,700
03 Jul 202043.3043.5141.6042.2842.101,360,196
02 Jul 202041.3143.6740.6643.3043.122,408,214
01 Jul 202043.4043.7440.1541.3141.142,541,793
30 Jun 202041.2844.0041.2443.7543.572,419,874
29 Jun 202040.0042.8640.0041.8541.682,101,150
24 Jun 202044.0045.2840.9642.4042.222,253,913
23 Jun 202043.9445.3543.1244.1643.981,410,507
22 Jun 202043.3944.5043.0043.9343.751,164,476
19 Jun 202043.2043.9942.4143.3743.191,078,263
18 Jun 202043.0043.7841.6942.9142.731,283,558
17 Jun 202043.4744.1141.9342.7542.571,622,631
16 Jun 202043.4244.3141.2643.7043.522,379,744
15 Jun 202045.9847.1142.5642.8342.652,348,963
12 Jun 202042.8846.2042.3345.8145.621,776,311
11 Jun 202044.0244.8843.2143.6643.481,780,109
10 Jun 202043.3543.9042.4643.5943.411,556,184
09 Jun 202044.0044.6143.0243.3543.171,795,164
08 Jun 202043.9544.7142.8143.9143.731,771,500
05 Jun 202043.2044.2642.5943.7043.52910,100
04 Jun 202042.1844.5941.9043.5043.322,426,814
03 Jun 202040.1442.4239.5942.0141.841,268,700
02 Jun 202040.7841.4739.0040.6440.471,441,139
01 Jun 202040.0041.5039.7840.9740.801,660,321
29 May 202039.2040.3038.6939.4739.311,252,965
28 May 202039.0740.4838.0039.4839.321,720,365
27 May 202039.3539.8638.3639.1538.991,971,819
26 May 202035.9839.3035.3639.3039.143,441,744
25 May 202034.8636.1034.4635.9935.841,460,403
22 May 202036.6736.7034.0034.9634.812,122,200
21 May 202036.1737.9035.6235.9035.752,101,100
20 May 202035.8736.7034.5635.9035.751,730,203
19 May 202035.9937.1535.5035.9035.751,540,139
18 May 202034.1236.8533.6335.9935.842,688,513
15 May 202033.8034.2933.0034.1934.051,451,921
14 May 202034.7534.7533.5733.5733.43993,900
13 May 202034.9935.2434.4034.7534.611,316,916
12 May 202035.5335.5333.5034.5034.361,325,959
11 May 202035.5035.5134.0134.3334.191,984,980
08 May 202034.1035.2033.7834.6834.542,283,879
07 May 202032.6035.4032.5833.9333.793,735,467
06 May 202032.2032.5031.5232.3232.191,742,662
30 Apr 202032.3333.1232.0032.2932.161,661,785
29 Apr 202032.9633.5232.5032.5032.361,315,903
28 Apr 202034.7034.7032.5033.2033.061,481,264
27 Apr 202034.0335.0033.2534.3134.172,121,428
24 Apr 202033.9634.6132.8433.1032.961,881,800
23 Apr 202034.7135.1733.1033.6733.532,649,543
22 Apr 202034.0035.2432.6134.1133.973,262,142
21 Apr 202031.8334.2231.3233.7033.564,478,885
20 Apr 202029.2431.2628.7031.2631.133,869,888
17 Apr 202028.7528.9128.3028.4228.301,056,100
16 Apr 202029.9029.9028.0628.8028.681,646,174
15 Apr 202029.7630.5629.3129.9029.781,287,493
14 Apr 202030.1330.6029.4829.7429.62790,878
13 Apr 202029.6730.3728.8829.9829.86987,400
10 Apr 202030.7530.7529.5029.6629.54733,565
09 Apr 202031.3531.3530.0530.6130.481,225,348
08 Apr 202030.8831.4830.4031.1030.97991,547
07 Apr 202029.5430.9829.5430.9530.821,469,193
03 Apr 202029.7730.1829.0629.3729.25802,086
02 Apr 202029.0030.3528.6629.5529.431,729,086
01 Apr 202027.7329.4727.6129.2829.161,595,184
31 Mar 202028.2128.7627.6427.7027.581,357,800
30 Mar 202029.1529.1527.5928.1728.05923,900
27 Mar 202029.9530.1129.0629.1329.011,150,666
26 Mar 202028.8430.3628.5329.7029.581,544,400
25 Mar 202028.3329.1228.1028.8328.71964,475
24 Mar 202027.9028.5027.3427.8327.711,152,975
23 Mar 202027.4328.7827.2527.4027.29889,500
20 Mar 202028.0029.2627.7229.0828.961,455,519
19 Mar 202027.0527.9826.3127.6027.491,377,554
18 Mar 202027.3829.0827.0027.3527.241,197,700
17 Mar 202026.8527.8125.7827.3827.271,143,875
16 Mar 202028.4028.7826.0126.7826.671,329,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...