Shanghai Sunglow Packaging Technology Co.,Ltd (603499.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17.23 | 17.70 | 16.70 | 17.22 | 17.22 | 10,857,868 |
| 25 Apr 2024 | 18.06 | 18.70 | 16.78 | 17.24 | 17.24 | 11,028,826 |
| 24 Apr 2024 | 17.21 | 18.40 | 16.74 | 18.19 | 18.19 | 11,922,362 |
| 23 Apr 2024 | 17.05 | 18.44 | 16.83 | 17.21 | 17.21 | 8,675,204 |
| 22 Apr 2024 | 18.27 | 18.46 | 17.05 | 17.06 | 17.06 | 7,049,492 |
| 19 Apr 2024 | 19.00 | 19.30 | 17.99 | 18.46 | 18.46 | 6,525,536 |
| 18 Apr 2024 | 18.30 | 19.45 | 16.71 | 18.93 | 18.93 | 11,247,466 |
| 17 Apr 2024 | 16.62 | 19.26 | 16.62 | 18.40 | 18.40 | 18,062,045 |
| 16 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 389,800 |
| 15 Apr 2024 | 21.95 | 22.57 | 20.52 | 20.52 | 20.52 | 4,035,390 |
| 12 Apr 2024 | 22.80 | 24.22 | 22.41 | 22.80 | 22.80 | 11,799,502 |
| 11 Apr 2024 | 22.00 | 23.97 | 21.73 | 22.02 | 22.02 | 7,828,043 |
| 10 Apr 2024 | 25.25 | 26.35 | 23.32 | 23.32 | 23.32 | 10,338,900 |
| 09 Apr 2024 | 24.22 | 26.77 | 24.20 | 25.91 | 25.91 | 10,567,776 |
| 08 Apr 2024 | 23.00 | 25.00 | 22.55 | 24.48 | 24.48 | 9,918,331 |
| 03 Apr 2024 | 22.89 | 24.30 | 21.90 | 23.00 | 23.00 | 7,906,397 |
| 02 Apr 2024 | 23.95 | 25.85 | 23.05 | 23.56 | 23.56 | 12,786,469 |
| 01 Apr 2024 | 23.15 | 23.94 | 22.13 | 23.50 | 23.50 | 9,876,320 |
| 29 Mar 2024 | 22.50 | 23.75 | 22.40 | 22.80 | 22.80 | 6,177,827 |
| 28 Mar 2024 | 21.68 | 23.40 | 21.68 | 23.12 | 23.12 | 15,303,676 |
| 27 Mar 2024 | 24.09 | 24.86 | 24.09 | 24.09 | 24.09 | 5,780,700 |
| 26 Mar 2024 | 25.50 | 26.77 | 23.90 | 26.77 | 26.77 | 23,071,859 |
| 25 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 2,002,660 |
| 22 Mar 2024 | 22.13 | 22.13 | 21.78 | 22.13 | 22.13 | 3,701,074 |
| 21 Mar 2024 | 20.12 | 20.12 | 18.96 | 20.12 | 20.12 | 7,590,759 |
| 20 Mar 2024 | 18.00 | 18.40 | 17.30 | 18.29 | 18.29 | 8,110,710 |
| 19 Mar 2024 | 17.66 | 18.92 | 17.66 | 18.22 | 18.22 | 9,038,570 |
| 18 Mar 2024 | 17.42 | 19.11 | 17.07 | 17.65 | 17.65 | 14,153,860 |
| 15 Mar 2024 | 17.50 | 17.84 | 16.25 | 17.48 | 17.48 | 11,128,274 |
| 14 Mar 2024 | 14.99 | 16.41 | 14.90 | 16.41 | 16.41 | 4,035,199 |
| 13 Mar 2024 | 15.60 | 15.80 | 14.50 | 14.92 | 14.92 | 8,506,982 |
| 12 Mar 2024 | 16.22 | 16.40 | 15.15 | 15.83 | 15.83 | 4,453,165 |
| 11 Mar 2024 | 15.35 | 15.75 | 15.10 | 15.71 | 15.71 | 5,952,305 |
| 08 Mar 2024 | 14.71 | 15.60 | 14.68 | 15.40 | 15.40 | 8,860,713 |
| 07 Mar 2024 | 15.60 | 15.60 | 14.11 | 14.80 | 14.80 | 11,721,656 |
| 06 Mar 2024 | 13.16 | 14.44 | 13.16 | 14.44 | 14.44 | 3,932,868 |
| 05 Mar 2024 | 13.05 | 13.30 | 12.95 | 13.13 | 13.13 | 2,902,948 |
| 04 Mar 2024 | 13.02 | 13.39 | 12.98 | 13.12 | 13.12 | 3,716,500 |
| 01 Mar 2024 | 12.90 | 13.40 | 12.69 | 13.08 | 13.08 | 5,518,540 |
| 29 Feb 2024 | 11.84 | 13.21 | 11.84 | 13.05 | 13.05 | 11,019,788 |
| 28 Feb 2024 | 11.61 | 12.76 | 11.60 | 12.15 | 12.15 | 8,314,632 |
| 27 Feb 2024 | 11.20 | 11.76 | 10.85 | 11.60 | 11.60 | 6,739,565 |
| 26 Feb 2024 | 11.71 | 12.65 | 10.96 | 11.30 | 11.30 | 11,282,332 |
| 23 Feb 2024 | 11.46 | 12.10 | 11.34 | 11.72 | 11.72 | 5,704,411 |
| 22 Feb 2024 | 10.90 | 11.55 | 10.84 | 11.46 | 11.46 | 4,845,548 |
| 21 Feb 2024 | 10.31 | 11.40 | 10.00 | 10.90 | 10.90 | 8,834,236 |
| 20 Feb 2024 | 9.65 | 10.36 | 9.65 | 10.36 | 10.36 | 8,786,126 |
| 19 Feb 2024 | 8.75 | 9.42 | 8.75 | 9.42 | 9.42 | 6,894,803 |
| 08 Feb 2024 | 8.24 | 8.71 | 7.62 | 8.56 | 8.56 | 14,316,735 |
| 07 Feb 2024 | 9.41 | 9.41 | 8.47 | 8.47 | 8.47 | 5,250,400 |
| 06 Feb 2024 | 9.81 | 10.09 | 9.41 | 9.41 | 9.41 | 7,300,627 |
| 05 Feb 2024 | 11.44 | 11.81 | 10.45 | 10.45 | 10.45 | 6,295,000 |
| 02 Feb 2024 | 10.85 | 11.96 | 10.65 | 11.61 | 11.61 | 6,786,600 |
| 01 Feb 2024 | 10.98 | 11.50 | 10.56 | 10.87 | 10.87 | 6,698,329 |
| 31 Jan 2024 | 10.40 | 11.93 | 10.29 | 11.35 | 11.35 | 12,787,673 |
| 30 Jan 2024 | 12.30 | 12.30 | 11.21 | 11.21 | 11.21 | 6,432,200 |
| 29 Jan 2024 | 13.20 | 13.20 | 12.07 | 12.45 | 12.45 | 8,403,620 |
| 26 Jan 2024 | 12.92 | 13.68 | 12.68 | 13.21 | 13.21 | 10,746,228 |
| 25 Jan 2024 | 12.88 | 13.12 | 12.07 | 12.83 | 12.83 | 9,675,568 |
| 24 Jan 2024 | 13.25 | 13.54 | 12.12 | 12.83 | 12.83 | 12,158,033 |
| 23 Jan 2024 | 12.89 | 13.54 | 12.50 | 13.23 | 13.23 | 12,697,612 |
| 22 Jan 2024 | 13.31 | 13.80 | 12.68 | 12.90 | 12.90 | 14,721,752 |
| 19 Jan 2024 | 12.35 | 14.05 | 12.27 | 13.59 | 13.59 | 21,221,636 |
| 18 Jan 2024 | 11.81 | 12.95 | 11.79 | 12.77 | 12.77 | 12,957,375 |
| 17 Jan 2024 | 11.61 | 11.99 | 11.61 | 11.81 | 11.81 | 5,013,763 |
| 16 Jan 2024 | 11.80 | 11.81 | 11.49 | 11.72 | 11.72 | 5,607,672 |
| 15 Jan 2024 | 11.73 | 12.17 | 11.61 | 11.71 | 11.71 | 9,356,230 |
| 12 Jan 2024 | 11.45 | 11.95 | 11.30 | 11.73 | 11.73 | 10,750,209 |
| 11 Jan 2024 | 10.96 | 11.54 | 10.87 | 11.50 | 11.50 | 7,771,420 |
| 10 Jan 2024 | 11.20 | 11.33 | 10.86 | 10.93 | 10.93 | 6,460,500 |
| 09 Jan 2024 | 10.68 | 11.56 | 10.64 | 11.16 | 11.16 | 8,098,587 |
| 08 Jan 2024 | 10.80 | 10.82 | 10.60 | 10.60 | 10.60 | 1,702,787 |
| 05 Jan 2024 | 10.86 | 11.07 | 10.67 | 10.75 | 10.75 | 2,151,400 |
| 04 Jan 2024 | 10.92 | 10.99 | 10.70 | 10.90 | 10.90 | 1,944,263 |
| 03 Jan 2024 | 10.89 | 11.02 | 10.73 | 10.93 | 10.93 | 3,125,860 |
| 02 Jan 2024 | 10.69 | 11.10 | 10.69 | 10.95 | 10.95 | 4,635,335 |
| 29 Dec 2023 | 10.40 | 10.90 | 10.39 | 10.76 | 10.76 | 3,098,200 |
| 28 Dec 2023 | 10.49 | 10.53 | 10.20 | 10.41 | 10.41 | 2,204,500 |
| 27 Dec 2023 | 10.26 | 10.50 | 10.14 | 10.47 | 10.47 | 2,418,096 |
| 26 Dec 2023 | 10.25 | 10.36 | 10.06 | 10.18 | 10.18 | 2,049,036 |
| 25 Dec 2023 | 10.45 | 10.48 | 10.09 | 10.25 | 10.25 | 3,154,300 |
| 22 Dec 2023 | 10.81 | 10.95 | 10.42 | 10.45 | 10.45 | 4,155,296 |
| 21 Dec 2023 | 10.57 | 10.83 | 10.32 | 10.78 | 10.78 | 3,606,356 |
| 20 Dec 2023 | 10.51 | 10.66 | 10.48 | 10.53 | 10.53 | 1,835,800 |
| 19 Dec 2023 | 10.30 | 10.56 | 10.28 | 10.55 | 10.55 | 2,547,986 |
| 18 Dec 2023 | 10.49 | 10.54 | 10.38 | 10.38 | 10.38 | 2,022,800 |
| 15 Dec 2023 | 10.53 | 10.59 | 10.41 | 10.48 | 10.48 | 1,862,600 |
| 14 Dec 2023 | 10.62 | 10.70 | 10.50 | 10.52 | 10.52 | 2,234,484 |
| 13 Dec 2023 | 10.67 | 10.72 | 10.56 | 10.57 | 10.57 | 1,940,620 |
| 12 Dec 2023 | 10.54 | 10.65 | 10.40 | 10.64 | 10.64 | 2,676,200 |
| 11 Dec 2023 | 10.40 | 10.62 | 10.28 | 10.51 | 10.51 | 5,121,600 |
| 08 Dec 2023 | 10.93 | 10.93 | 10.39 | 10.42 | 10.42 | 5,419,714 |
| 07 Dec 2023 | 10.86 | 10.92 | 10.62 | 10.86 | 10.86 | 3,865,700 |
| 06 Dec 2023 | 10.68 | 10.84 | 10.64 | 10.78 | 10.78 | 3,934,474 |
| 05 Dec 2023 | 10.82 | 10.84 | 10.64 | 10.69 | 10.69 | 3,817,549 |
| 04 Dec 2023 | 10.62 | 10.81 | 10.56 | 10.73 | 10.73 | 5,504,800 |
| 01 Dec 2023 | 10.46 | 10.69 | 10.40 | 10.61 | 10.61 | 6,578,846 |
| 30 Nov 2023 | 10.72 | 10.72 | 10.23 | 10.46 | 10.46 | 8,650,987 |
| 29 Nov 2023 | 10.95 | 11.00 | 10.59 | 10.62 | 10.62 | 7,486,313 |
| 28 Nov 2023 | 10.16 | 11.17 | 10.15 | 10.95 | 10.95 | 15,561,350 |
| *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.