Asia Cuanon Technology (Shanghai) Co.,Ltd. (603378.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 11:29AM CST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.83 | 5.87 | 5.75 | 5.79 | 5.79 | 2,129,760 |
| 23 Apr 2024 | 5.59 | 5.86 | 5.57 | 5.78 | 5.78 | 6,114,068 |
| 22 Apr 2024 | 5.59 | 5.67 | 5.41 | 5.59 | 5.59 | 3,976,292 |
| 19 Apr 2024 | 5.67 | 5.77 | 5.56 | 5.64 | 5.64 | 4,307,896 |
| 18 Apr 2024 | 5.72 | 5.81 | 5.58 | 5.68 | 5.68 | 5,366,075 |
| 17 Apr 2024 | 5.35 | 5.77 | 5.34 | 5.76 | 5.76 | 7,584,613 |
| 16 Apr 2024 | 5.80 | 5.80 | 5.28 | 5.34 | 5.34 | 9,130,068 |
| 15 Apr 2024 | 6.13 | 6.16 | 5.66 | 5.83 | 5.83 | 8,816,595 |
| 12 Apr 2024 | 6.26 | 6.29 | 6.09 | 6.12 | 6.12 | 4,521,030 |
| 11 Apr 2024 | 6.20 | 6.33 | 6.17 | 6.23 | 6.23 | 4,065,734 |
| 10 Apr 2024 | 6.51 | 6.53 | 6.19 | 6.25 | 6.25 | 5,885,500 |
| 09 Apr 2024 | 6.21 | 6.47 | 6.20 | 6.47 | 6.47 | 6,981,715 |
| 08 Apr 2024 | 6.54 | 6.56 | 6.21 | 6.21 | 6.21 | 8,194,451 |
| 03 Apr 2024 | 6.59 | 6.71 | 6.45 | 6.52 | 6.52 | 6,094,676 |
| 02 Apr 2024 | 6.59 | 6.66 | 6.49 | 6.64 | 6.64 | 8,288,785 |
| 01 Apr 2024 | 6.28 | 6.59 | 6.28 | 6.58 | 6.58 | 11,296,925 |
| 29 Mar 2024 | 6.22 | 6.40 | 6.18 | 6.29 | 6.29 | 5,375,223 |
| 28 Mar 2024 | 6.07 | 6.37 | 6.07 | 6.23 | 6.23 | 11,341,862 |
| 27 Mar 2024 | 6.52 | 6.56 | 6.15 | 6.15 | 6.15 | 12,161,042 |
| 26 Mar 2024 | 6.64 | 6.70 | 6.36 | 6.52 | 6.52 | 21,604,785 |
| 25 Mar 2024 | 6.59 | 7.27 | 6.59 | 6.84 | 6.84 | 25,262,164 |
| 22 Mar 2024 | 6.93 | 6.93 | 6.61 | 6.61 | 6.61 | 17,070,613 |
| 21 Mar 2024 | 7.13 | 7.15 | 6.90 | 6.94 | 6.94 | 27,048,987 |
| 20 Mar 2024 | 6.76 | 7.46 | 6.73 | 7.33 | 7.33 | 34,416,396 |
| 19 Mar 2024 | 6.56 | 6.90 | 6.53 | 6.78 | 6.78 | 11,410,404 |
| 18 Mar 2024 | 6.52 | 6.56 | 6.47 | 6.55 | 6.55 | 7,340,602 |
| 15 Mar 2024 | 6.42 | 6.47 | 6.33 | 6.46 | 6.46 | 5,774,440 |
| 14 Mar 2024 | 6.42 | 6.51 | 6.36 | 6.46 | 6.46 | 7,895,966 |
| 13 Mar 2024 | 6.47 | 6.52 | 6.27 | 6.40 | 6.40 | 6,925,676 |
| 12 Mar 2024 | 6.19 | 6.52 | 6.18 | 6.48 | 6.48 | 9,978,341 |
| 11 Mar 2024 | 6.07 | 6.19 | 6.06 | 6.19 | 6.19 | 5,294,542 |
| 08 Mar 2024 | 6.06 | 6.16 | 5.98 | 6.09 | 6.09 | 5,973,814 |
| 07 Mar 2024 | 6.20 | 6.33 | 6.04 | 6.05 | 6.05 | 8,648,270 |
| 06 Mar 2024 | 6.13 | 6.28 | 6.07 | 6.19 | 6.19 | 4,917,324 |
| 05 Mar 2024 | 6.33 | 6.33 | 6.13 | 6.14 | 6.14 | 5,048,639 |
| 04 Mar 2024 | 6.46 | 6.55 | 6.25 | 6.37 | 6.37 | 5,943,418 |
| 01 Mar 2024 | 6.40 | 6.54 | 6.36 | 6.47 | 6.47 | 5,470,518 |
| 29 Feb 2024 | 6.19 | 6.43 | 6.10 | 6.40 | 6.40 | 7,127,347 |
| 28 Feb 2024 | 6.82 | 6.99 | 6.16 | 6.19 | 6.19 | 12,182,093 |
| 27 Feb 2024 | 6.60 | 6.83 | 6.53 | 6.82 | 6.82 | 6,411,936 |
| 26 Feb 2024 | 6.40 | 6.85 | 6.37 | 6.65 | 6.65 | 13,773,980 |
| 23 Feb 2024 | 6.35 | 6.45 | 6.26 | 6.42 | 6.42 | 10,317,948 |
| 22 Feb 2024 | 6.40 | 6.40 | 6.12 | 6.40 | 6.40 | 12,636,495 |
| 21 Feb 2024 | 5.77 | 6.40 | 5.71 | 6.40 | 6.40 | 6,963,446 |
| 20 Feb 2024 | 5.75 | 5.90 | 5.60 | 5.82 | 5.82 | 7,891,556 |
| 19 Feb 2024 | 5.58 | 5.88 | 5.57 | 5.74 | 5.74 | 12,170,404 |
| 08 Feb 2024 | 5.10 | 5.45 | 4.75 | 5.45 | 5.45 | 13,611,083 |
| 07 Feb 2024 | 5.38 | 5.38 | 4.87 | 4.95 | 4.95 | 15,314,764 |
| 06 Feb 2024 | 5.40 | 5.53 | 5.14 | 5.41 | 5.41 | 11,861,466 |
| 05 Feb 2024 | 6.29 | 6.31 | 5.71 | 5.71 | 5.71 | 6,534,530 |
| 02 Feb 2024 | 6.73 | 6.86 | 6.12 | 6.34 | 6.34 | 6,028,416 |
| 01 Feb 2024 | 6.83 | 6.83 | 6.44 | 6.66 | 6.66 | 6,134,935 |
| 31 Jan 2024 | 7.25 | 7.31 | 6.86 | 6.86 | 6.86 | 5,512,355 |
| 30 Jan 2024 | 7.42 | 7.54 | 7.24 | 7.25 | 7.25 | 5,409,730 |
| 29 Jan 2024 | 7.83 | 8.38 | 7.48 | 7.52 | 7.52 | 7,600,615 |
| 26 Jan 2024 | 7.76 | 8.45 | 7.70 | 7.83 | 7.83 | 9,530,300 |
| 25 Jan 2024 | 7.50 | 7.79 | 7.40 | 7.78 | 7.78 | 3,631,873 |
| 24 Jan 2024 | 7.29 | 7.49 | 7.12 | 7.45 | 7.45 | 4,919,310 |
| 23 Jan 2024 | 7.33 | 7.34 | 7.10 | 7.28 | 7.28 | 4,713,399 |
| 22 Jan 2024 | 7.91 | 7.91 | 7.26 | 7.38 | 7.38 | 4,480,530 |
| 19 Jan 2024 | 7.93 | 8.08 | 7.83 | 7.91 | 7.91 | 3,094,259 |
| 18 Jan 2024 | 8.00 | 8.01 | 7.65 | 7.92 | 7.92 | 4,948,725 |
| 17 Jan 2024 | 8.30 | 8.30 | 8.00 | 8.01 | 8.01 | 3,442,773 |
| 16 Jan 2024 | 8.47 | 8.47 | 8.17 | 8.31 | 8.31 | 4,595,921 |
| 15 Jan 2024 | 8.49 | 8.56 | 8.33 | 8.42 | 8.42 | 4,163,052 |
| 12 Jan 2024 | 8.42 | 8.66 | 8.41 | 8.48 | 8.48 | 4,326,412 |
| 11 Jan 2024 | 8.31 | 8.47 | 8.29 | 8.45 | 8.45 | 2,671,490 |
| 10 Jan 2024 | 8.30 | 8.44 | 8.22 | 8.35 | 8.35 | 2,998,540 |
| 09 Jan 2024 | 8.25 | 8.48 | 8.20 | 8.34 | 8.34 | 2,556,799 |
| 08 Jan 2024 | 8.39 | 8.48 | 8.23 | 8.25 | 8.25 | 2,795,487 |
| 05 Jan 2024 | 8.55 | 8.62 | 8.34 | 8.39 | 8.39 | 3,230,333 |
| 04 Jan 2024 | 8.49 | 8.56 | 8.43 | 8.54 | 8.54 | 3,399,390 |
| 03 Jan 2024 | 8.55 | 8.60 | 8.41 | 8.48 | 8.48 | 4,157,918 |
| 02 Jan 2024 | 8.46 | 8.59 | 8.38 | 8.55 | 8.55 | 4,017,842 |
| 29 Dec 2023 | 8.40 | 8.55 | 8.35 | 8.46 | 8.46 | 5,846,982 |
| 28 Dec 2023 | 8.27 | 8.62 | 8.22 | 8.47 | 8.47 | 5,089,771 |
| 27 Dec 2023 | 8.35 | 8.42 | 8.15 | 8.29 | 8.29 | 3,014,501 |
| 26 Dec 2023 | 8.39 | 8.46 | 8.30 | 8.37 | 8.37 | 2,461,021 |
| 25 Dec 2023 | 8.50 | 8.52 | 8.31 | 8.42 | 8.42 | 2,434,500 |
| 22 Dec 2023 | 8.74 | 8.80 | 8.47 | 8.48 | 8.48 | 3,773,690 |
| 21 Dec 2023 | 8.65 | 8.77 | 8.55 | 8.73 | 8.73 | 4,041,402 |
| 20 Dec 2023 | 8.87 | 8.90 | 8.70 | 8.70 | 8.70 | 2,223,735 |
| 19 Dec 2023 | 8.75 | 8.93 | 8.75 | 8.86 | 8.86 | 2,416,061 |
| 18 Dec 2023 | 8.97 | 9.06 | 8.79 | 8.79 | 8.79 | 4,539,101 |
| 15 Dec 2023 | 9.10 | 9.55 | 9.03 | 9.11 | 9.11 | 7,308,775 |
| 14 Dec 2023 | 9.00 | 9.19 | 8.99 | 9.01 | 9.01 | 3,221,890 |
| 13 Dec 2023 | 9.25 | 9.28 | 8.99 | 8.99 | 8.99 | 3,693,656 |
| 12 Dec 2023 | 9.09 | 9.44 | 9.09 | 9.29 | 9.29 | 3,431,226 |
| 11 Dec 2023 | 9.00 | 9.16 | 8.91 | 9.10 | 9.10 | 3,134,500 |
| 08 Dec 2023 | 9.22 | 9.32 | 9.06 | 9.06 | 9.06 | 2,634,086 |
| 07 Dec 2023 | 9.30 | 9.31 | 9.08 | 9.22 | 9.22 | 3,492,346 |
| 06 Dec 2023 | 9.29 | 9.35 | 9.22 | 9.28 | 9.28 | 3,450,350 |
| 05 Dec 2023 | 9.30 | 9.42 | 9.24 | 9.29 | 9.29 | 3,224,295 |
| 04 Dec 2023 | 9.46 | 9.46 | 9.20 | 9.34 | 9.34 | 4,099,514 |
| 01 Dec 2023 | 9.23 | 9.47 | 9.14 | 9.44 | 9.44 | 6,509,497 |
| 30 Nov 2023 | 9.21 | 9.34 | 9.15 | 9.24 | 9.24 | 5,233,735 |
| 29 Nov 2023 | 9.56 | 9.58 | 9.20 | 9.24 | 9.24 | 6,975,035 |
| 28 Nov 2023 | 9.81 | 9.81 | 9.49 | 9.56 | 9.56 | 5,510,231 |
| 27 Nov 2023 | 9.71 | 9.86 | 9.61 | 9.80 | 9.80 | 6,227,072 |
| 24 Nov 2023 | 10.00 | 10.19 | 9.80 | 9.97 | 9.97 | 12,259,726 |
| *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.