Australia markets closed

Shanghai Sunglow Packaging Technology Co.,Ltd (603499.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
12.390.00 (0.00%)
At close: 3:00PM CST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 202012.4012.4412.2212.3912.391,931,920
13 Aug 202012.0112.5212.0012.3912.393,618,732
12 Aug 202011.9612.0511.5412.0412.042,057,372
11 Aug 202012.1312.2211.9411.9611.961,715,100
10 Aug 202011.9712.2611.9412.1512.151,539,056
07 Aug 202012.2812.3211.8511.9811.982,576,416
06 Aug 202012.5512.5512.2112.2812.282,116,032
05 Aug 202012.4012.5512.3012.5212.522,493,884
04 Aug 202012.7012.7412.4412.4512.452,756,464
03 Aug 202012.3512.7912.3512.7012.704,096,376
31 Jul 202012.6612.7512.4012.5412.544,096,760
30 Jul 202012.2512.9512.1012.7312.736,210,364
29 Jul 202011.8012.1211.6912.1112.113,130,032
28 Jul 202011.7111.8411.6111.8211.822,565,880
27 Jul 202011.9912.0811.5511.6811.683,155,176
24 Jul 202012.4012.5511.8911.9211.924,586,876
23 Jul 202012.7312.7512.2512.4312.435,116,620
22 Jul 202012.7112.8712.5512.7912.794,425,297
21 Jul 202013.0913.0912.4012.7612.767,646,361
20 Jul 202013.5313.7712.8513.2013.2013,765,794
17 Jul 202013.2414.7013.2414.2814.2816,921,132
16 Jul 202017.6017.6014.7114.7114.7118,364,934
15 Jul 202015.6516.4815.5016.3416.3419,711,733
14 Jul 202014.9215.7414.7815.7015.7020,680,221
13 Jul 202014.0615.4314.0615.0715.0714,326,980
10 Jul 202014.0114.3813.9014.0314.034,866,848
09 Jul 202013.6514.4913.6514.0114.0111,468,290
08 Jul 202013.2713.6313.2313.5913.595,421,469
07 Jul 202013.6113.6813.0413.2813.285,395,078
06 Jul 202012.5413.5612.4913.3913.397,508,389
03 Jul 202012.3812.6912.3812.5112.513,551,316
02 Jul 202012.6913.2612.2212.5012.507,345,596
01 Jul 202012.3213.5812.3212.8212.824,314,950
01 Jul 20200.08 Dividend
01 Jul 20201:1 Stock split
30 Jun 202012.5712.7911.3512.4112.337,382,025
29 Jun 202013.1913.1912.5412.6112.531,918,252
24 Jun 202013.2513.3912.9612.9912.902,238,236
23 Jun 202013.3113.4113.0813.2513.163,070,396
22 Jun 202012.7613.5012.6613.2413.164,633,556
19 Jun 202011.7913.1411.7912.5012.426,649,794
18 Jun 202014.5914.5912.9412.9412.862,852,220
17 Jun 202018.9520.1318.9520.1320.003,348,060
16 Jun 202018.8719.0018.5118.9218.801,178,277
15 Jun 202018.6019.1518.5018.6118.492,106,320
12 Jun 202018.4118.7318.2518.5218.401,677,393
11 Jun 202018.5018.6618.4018.5118.391,969,660
10 Jun 202018.7218.7818.3218.5218.402,117,640
09 Jun 202018.8418.8418.3818.6018.482,206,200
08 Jun 202018.5318.9318.3418.6618.542,322,402
05 Jun 202018.1818.6118.0618.5518.432,766,362
04 Jun 202018.1518.4817.8218.1218.003,765,208
03 Jun 202017.9018.2617.7018.1017.983,173,461
02 Jun 202017.0318.1417.0018.1418.025,168,480
01 Jun 202017.3718.0017.2217.2417.135,513,018
29 May 202017.4017.4317.1417.2717.161,995,300
28 May 202017.1417.3517.1017.3517.242,308,421
27 May 202017.3517.4016.9617.2317.121,979,496
26 May 202017.2517.2817.0517.2017.092,349,988
25 May 202017.1117.2916.7517.1517.043,568,636
22 May 202017.2117.5017.0017.0616.953,899,540
21 May 202016.9917.2116.9617.2017.093,813,717
20 May 202016.9517.1616.6017.0516.944,304,640
19 May 202016.6316.9916.3716.8716.763,807,615
18 May 202016.5216.7516.4116.6316.525,153,980
15 May 202015.8016.5915.6416.5016.395,219,675
14 May 202015.5815.9815.4015.7915.691,718,960
13 May 202015.6215.6515.4615.6015.50901,680
12 May 202015.3815.6015.3115.5615.461,015,300
11 May 202015.3515.6415.3015.4615.361,009,960
08 May 202015.3315.4215.2215.3215.22861,632
07 May 202015.4815.5015.1315.2215.121,090,341
06 May 202015.1315.4915.1315.4715.371,156,478
30 Apr 202014.8315.4314.8315.3115.211,393,303
29 Apr 202014.7815.1614.5515.0014.901,025,720
28 Apr 202015.0115.1714.3014.6914.601,472,719
27 Apr 202015.4715.4715.0915.1715.071,380,880
24 Apr 202015.0815.8715.0115.4915.393,353,860
23 Apr 202015.0515.1814.8015.0514.951,545,420
22 Apr 202014.5015.1314.4714.9214.822,274,220
21 Apr 202014.9814.9814.4214.6114.521,808,360
20 Apr 202014.9015.0614.7114.9414.841,563,800
17 Apr 202015.1815.2314.8314.8814.781,743,640
16 Apr 202015.1215.4514.8615.1215.022,612,560
15 Apr 202015.8315.8415.2515.4015.302,083,620
14 Apr 202016.0516.1015.7115.7915.692,974,067
13 Apr 202016.1316.1315.4416.0515.952,099,647
10 Apr 202016.3916.4715.8015.8515.752,933,464
09 Apr 202016.5216.6016.1016.5716.465,393,520
08 Apr 202016.1016.8616.0116.6516.549,497,136
07 Apr 202015.0016.3815.0016.3816.279,330,497
03 Apr 202015.4715.6514.6714.8914.792,045,839
02 Apr 202015.7615.7615.2415.5415.441,898,119
01 Apr 202015.5316.1215.1515.9315.832,377,519
31 Mar 202015.8016.0415.4415.5315.431,178,400
30 Mar 202015.0815.8415.0815.8215.721,804,220
27 Mar 202015.6315.9115.5415.5815.481,810,820
26 Mar 202015.3115.7415.3115.5415.441,405,297
25 Mar 202015.2415.7515.2415.5215.421,728,460
24 Mar 202014.6815.3514.6815.2015.101,495,883
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...