603499.SS - Shanghai Sunglow Packaging Technology Co.,Ltd

Shanghai - Shanghai Delayed price. Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202015.6115.7515.4915.6115.611,014,052
16 Jan 202015.7615.7615.5015.6215.62793,620
15 Jan 202015.8415.9715.5915.7515.75973,875
14 Jan 202015.8515.8515.8515.8515.851,258,360
13 Jan 202015.7915.7915.7915.7915.79962,300
10 Jan 202015.8315.9515.6615.7515.75742,740
09 Jan 202015.7115.8315.6315.8115.81915,435
08 Jan 202015.6315.6315.6315.6315.631,134,219
07 Jan 202015.7015.8515.6515.8415.84904,320
06 Jan 202015.5215.7915.5215.6415.641,147,329
03 Jan 202015.9115.9815.6015.7015.701,167,500
02 Jan 202015.9016.0015.8015.9215.921,398,835
31 Dec 201915.7916.1015.6115.9015.901,414,358
30 Dec 201915.3615.7814.7415.6515.652,083,933
27 Dec 201915.5615.9515.5315.7215.721,718,092
26 Dec 201915.4315.6615.4115.5415.54881,764
25 Dec 201915.5015.6415.3815.4815.48973,764
24 Dec 201915.2115.5715.1215.5015.501,480,440
23 Dec 201915.3115.4315.0815.1215.121,685,488
20 Dec 201915.6415.7615.3015.3115.311,509,460
19 Dec 201915.2915.6415.0515.6215.622,213,821
18 Dec 201915.0315.3215.0315.1715.171,407,793
17 Dec 201915.1415.2814.9515.1715.172,169,771
16 Dec 201914.6615.1514.6615.1415.142,158,211
13 Dec 201914.3114.7314.2014.6414.642,274,096
12 Dec 201914.3515.2014.3014.3714.372,293,199
11 Dec 201914.1214.2814.0514.2214.221,296,020
10 Dec 201913.9314.1613.8014.1314.131,286,956
09 Dec 201914.0514.0513.9013.9313.93652,639
06 Dec 201913.9614.1113.8813.9513.95865,688
05 Dec 201913.8213.9613.7213.9313.931,136,957
04 Dec 201913.6813.8013.6313.8013.80718,480
03 Dec 201913.6413.7413.5313.7213.72704,260
02 Dec 201913.7313.7313.5813.6413.64705,017
29 Nov 201913.5113.7613.4613.6213.62678,800
28 Nov 201913.8513.8513.5513.5513.551,300,008
27 Nov 201914.2414.2513.7213.8213.821,768,819
26 Nov 201914.5014.5013.2214.2814.282,960,920
25 Nov 201914.3815.2314.3014.6914.694,242,336
22 Nov 201914.2814.3714.0014.0314.031,122,529
21 Nov 201914.2014.2814.0814.1514.15746,020
20 Nov 201914.4914.4914.2014.2514.25797,370
19 Nov 201914.0914.4413.9114.3814.381,230,707
18 Nov 201914.0114.0713.7214.0614.06995,041
15 Nov 201914.2714.3313.9914.0314.03733,237
14 Nov 201914.1814.2914.1314.2414.24591,580
13 Nov 201914.4514.4514.1714.2114.21682,820
12 Nov 201914.1514.2613.9614.1814.18868,760
11 Nov 201914.6314.6314.0014.1114.111,276,712
08 Nov 201914.9714.9914.6114.6514.651,200,220
07 Nov 201914.7314.9514.7314.8814.88871,990
06 Nov 201915.0015.1114.6514.7214.721,280,549
05 Nov 201915.3515.3514.9515.0015.001,321,849
04 Nov 201915.6015.6015.0815.1115.111,594,460
01 Nov 201915.3015.5414.9215.5115.511,754,240
31 Oct 201915.3015.5315.2315.2515.251,161,020
30 Oct 201915.9616.0815.3215.3615.361,855,876
29 Oct 201916.5016.6615.9315.9715.971,898,167
28 Oct 201916.1816.4916.1616.4716.471,266,970
25 Oct 201916.1316.3516.0516.1916.19871,077
24 Oct 201916.1816.2616.0016.1516.15642,440
23 Oct 201916.4516.4516.1116.1716.17846,725
22 Oct 201916.2616.3416.0516.2016.201,004,580
21 Oct 201916.0816.7215.7016.1616.161,605,008
18 Oct 201916.4216.5015.9316.0316.031,382,592
17 Oct 201916.3416.8216.2316.4216.421,608,144
16 Oct 201916.5916.6216.2116.2216.22947,820
15 Oct 201916.7716.8516.3616.5816.581,482,077
14 Oct 201916.6616.8516.6116.7716.771,336,380
11 Oct 201916.5616.6816.3616.5716.571,237,536
10 Oct 201916.4016.6416.3216.5616.561,450,670
09 Oct 201916.1516.5316.0216.4716.471,284,192
08 Oct 201916.1516.4516.1216.1716.171,040,096
30 Sep 201916.3316.3816.0616.1916.191,112,500
27 Sep 201916.0516.3215.9316.1716.171,076,272
26 Sep 201916.4316.6715.7915.9015.902,138,640
25 Sep 201916.9416.9416.4016.4516.452,120,137
24 Sep 201917.0217.1416.9517.0317.031,525,360
23 Sep 201917.0317.2016.8517.0317.031,846,900
20 Sep 201917.2517.6617.1417.2017.202,581,720
19 Sep 201917.2617.2917.0017.1417.142,331,060
18 Sep 201916.9617.2916.9117.2617.262,323,500
17 Sep 201917.4117.4816.8616.9616.963,027,297
16 Sep 201917.3517.6617.2217.4917.493,229,141
12 Sep 201917.2117.4017.0917.2717.272,487,461
11 Sep 201917.5517.5917.1717.1817.183,926,266
10 Sep 201917.4017.7916.9917.5717.575,370,614
09 Sep 201916.9817.3816.9017.3417.343,945,866
06 Sep 201917.0217.1116.7616.8416.842,750,632
05 Sep 201917.0617.2216.8916.9816.984,305,796
04 Sep 201916.9817.2016.7416.9816.984,586,940
03 Sep 201916.5417.7116.4117.1017.107,969,320
02 Sep 201915.7216.5015.7216.4516.453,859,580
30 Aug 201916.6016.7615.8115.9315.933,783,920
29 Aug 201916.5116.6416.2016.5616.562,647,420
28 Aug 201916.5816.7216.4016.4616.462,448,221
27 Aug 201916.3516.6516.3016.4316.432,789,190
26 Aug 201916.1916.4516.0416.2816.282,394,053
23 Aug 201916.6516.9316.3416.5816.583,609,980
22 Aug 201917.1217.1616.6616.8016.803,934,616
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...