AUPU Intelligent Technology Corporation Limited (603551.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 9.80 | 9.87 | 9.50 | 9.59 | 9.59 | 2,871,200 |
| 21 June 2024 | 9.85 | 9.89 | 9.77 | 9.82 | 9.82 | 1,160,300 |
| 20 June 2024 | 9.96 | 10.08 | 9.82 | 9.83 | 9.83 | 1,839,300 |
| 19 June 2024 | 10.00 | 10.08 | 9.90 | 10.00 | 10.00 | 1,947,300 |
| 18 June 2024 | 10.06 | 10.16 | 9.87 | 9.98 | 9.98 | 3,031,861 |
| 17 June 2024 | 10.43 | 10.44 | 10.10 | 10.12 | 10.12 | 2,661,900 |
| 14 June 2024 | 10.36 | 10.56 | 10.24 | 10.47 | 10.47 | 2,469,500 |
| 13 June 2024 | 10.35 | 10.38 | 10.26 | 10.32 | 10.32 | 1,745,900 |
| 12 June 2024 | 10.30 | 10.50 | 10.24 | 10.29 | 10.29 | 2,487,300 |
| 11 June 2024 | 10.40 | 10.40 | 10.10 | 10.32 | 10.32 | 3,287,692 |
| 07 June 2024 | 10.47 | 10.59 | 10.32 | 10.45 | 10.45 | 2,251,900 |
| 06 June 2024 | 10.52 | 10.69 | 10.26 | 10.45 | 10.45 | 3,844,900 |
| 05 June 2024 | 10.98 | 11.12 | 10.55 | 10.58 | 10.58 | 4,732,000 |
| 04 June 2024 | 11.34 | 11.34 | 10.37 | 11.00 | 11.00 | 6,250,600 |
| 04 June 2024 | 0.8 Dividend | |||||
| 03 June 2024 | 11.85 | 12.30 | 11.85 | 12.29 | 11.49 | 7,513,327 |
| 31 May 2024 | 12.04 | 12.13 | 11.78 | 11.85 | 11.08 | 3,311,700 |
| 30 May 2024 | 12.06 | 12.40 | 11.90 | 12.03 | 11.25 | 3,528,500 |
| 29 May 2024 | 11.98 | 12.11 | 11.92 | 12.05 | 11.27 | 2,356,200 |
| 28 May 2024 | 12.10 | 12.13 | 11.76 | 11.85 | 11.08 | 3,210,500 |
| 27 May 2024 | 11.86 | 12.16 | 11.76 | 12.15 | 11.36 | 3,336,800 |
| 24 May 2024 | 11.92 | 12.06 | 11.81 | 11.86 | 11.09 | 2,543,858 |
| 23 May 2024 | 12.05 | 12.18 | 11.75 | 11.91 | 11.13 | 4,404,500 |
| 22 May 2024 | 12.27 | 12.33 | 12.05 | 12.13 | 11.34 | 3,949,358 |
| 21 May 2024 | 12.19 | 12.36 | 12.11 | 12.25 | 11.45 | 2,988,888 |
| 20 May 2024 | 12.60 | 12.84 | 12.17 | 12.23 | 11.43 | 8,162,388 |
| 17 May 2024 | 12.61 | 12.95 | 12.51 | 12.70 | 11.87 | 6,925,588 |
| 16 May 2024 | 12.43 | 12.95 | 12.20 | 12.84 | 12.00 | 9,281,715 |
| 15 May 2024 | 12.04 | 12.76 | 11.92 | 12.55 | 11.73 | 9,666,850 |
| 14 May 2024 | 11.82 | 12.10 | 11.80 | 12.05 | 11.27 | 4,624,000 |
| 13 May 2024 | 11.88 | 12.06 | 11.54 | 11.84 | 11.07 | 3,966,988 |
| 10 May 2024 | 11.71 | 12.00 | 11.66 | 11.95 | 11.17 | 5,850,500 |
| 09 May 2024 | 11.51 | 11.75 | 11.46 | 11.70 | 10.94 | 4,164,758 |
| 08 May 2024 | 11.70 | 11.81 | 11.53 | 11.55 | 10.80 | 3,583,365 |
| 07 May 2024 | 11.82 | 11.85 | 11.57 | 11.76 | 10.99 | 6,239,627 |
| 06 May 2024 | 11.48 | 11.77 | 11.48 | 11.76 | 10.99 | 7,915,193 |
| 30 Apr 2024 | 11.29 | 11.54 | 11.28 | 11.41 | 10.67 | 4,717,732 |
| 29 Apr 2024 | 11.56 | 11.56 | 11.26 | 11.34 | 10.60 | 6,230,498 |
| 26 Apr 2024 | 11.45 | 11.66 | 11.31 | 11.56 | 10.81 | 5,816,307 |
| 25 Apr 2024 | 11.50 | 11.80 | 11.31 | 11.57 | 10.82 | 6,563,874 |
| 24 Apr 2024 | 11.96 | 11.96 | 11.23 | 11.59 | 10.84 | 9,942,267 |
| 23 Apr 2024 | 11.77 | 12.24 | 11.37 | 11.76 | 10.99 | 10,951,027 |
| 22 Apr 2024 | 11.20 | 12.56 | 11.11 | 12.33 | 11.53 | 13,574,351 |
| 19 Apr 2024 | 11.78 | 11.85 | 11.08 | 11.42 | 10.68 | 14,722,951 |
| 18 Apr 2024 | 10.74 | 11.78 | 10.74 | 11.78 | 11.01 | 8,936,179 |
| 17 Apr 2024 | 10.27 | 10.73 | 10.15 | 10.71 | 10.01 | 3,296,673 |
| 16 Apr 2024 | 10.27 | 10.35 | 9.88 | 10.14 | 9.48 | 4,723,399 |
| 15 Apr 2024 | 10.80 | 10.97 | 10.20 | 10.38 | 9.70 | 4,952,900 |
| 12 Apr 2024 | 10.55 | 11.02 | 10.55 | 10.71 | 10.01 | 3,209,900 |
| 11 Apr 2024 | 10.39 | 10.72 | 10.35 | 10.53 | 9.84 | 1,455,100 |
| 10 Apr 2024 | 10.68 | 10.70 | 10.36 | 10.48 | 9.80 | 2,317,300 |
| 09 Apr 2024 | 10.84 | 10.88 | 10.62 | 10.72 | 10.02 | 1,580,500 |
| 08 Apr 2024 | 11.00 | 11.07 | 10.81 | 10.83 | 10.13 | 1,606,000 |
| 03 Apr 2024 | 10.96 | 11.10 | 10.80 | 11.07 | 10.35 | 1,889,900 |
| 02 Apr 2024 | 10.81 | 10.98 | 10.80 | 10.96 | 10.25 | 1,744,228 |
| 01 Apr 2024 | 10.52 | 10.92 | 10.52 | 10.92 | 10.21 | 3,370,015 |
| 29 Mar 2024 | 10.50 | 10.61 | 10.40 | 10.50 | 9.82 | 1,402,100 |
| 28 Mar 2024 | 10.49 | 10.74 | 10.45 | 10.57 | 9.88 | 1,900,100 |
| 27 Mar 2024 | 10.53 | 10.74 | 10.44 | 10.47 | 9.79 | 2,005,400 |
| 26 Mar 2024 | 10.49 | 10.58 | 10.36 | 10.49 | 9.81 | 1,711,100 |
| 25 Mar 2024 | 10.59 | 10.78 | 10.53 | 10.54 | 9.85 | 2,076,000 |
| 22 Mar 2024 | 10.73 | 10.82 | 10.64 | 10.71 | 10.01 | 1,399,500 |
| 21 Mar 2024 | 10.74 | 10.81 | 10.66 | 10.80 | 10.10 | 1,855,500 |
| 20 Mar 2024 | 10.76 | 10.82 | 10.60 | 10.77 | 10.07 | 1,967,300 |
| 19 Mar 2024 | 10.65 | 10.84 | 10.63 | 10.76 | 10.06 | 2,062,000 |
| 18 Mar 2024 | 10.59 | 10.67 | 10.51 | 10.63 | 9.94 | 1,446,700 |
| 15 Mar 2024 | 10.57 | 10.60 | 10.46 | 10.54 | 9.85 | 1,442,800 |
| 14 Mar 2024 | 10.58 | 10.65 | 10.46 | 10.60 | 9.91 | 1,461,800 |
| 13 Mar 2024 | 10.49 | 10.56 | 10.40 | 10.55 | 9.86 | 1,797,190 |
| 12 Mar 2024 | 10.30 | 10.60 | 10.22 | 10.51 | 9.83 | 2,446,500 |
| 11 Mar 2024 | 10.26 | 10.34 | 10.17 | 10.28 | 9.61 | 1,272,010 |
| 08 Mar 2024 | 10.11 | 10.32 | 10.11 | 10.28 | 9.61 | 1,882,500 |
| 07 Mar 2024 | 10.10 | 10.35 | 10.04 | 10.25 | 9.58 | 3,246,800 |
| 06 Mar 2024 | 9.92 | 10.12 | 9.90 | 10.04 | 9.39 | 1,444,800 |
| 05 Mar 2024 | 10.13 | 10.13 | 9.90 | 9.97 | 9.32 | 2,183,651 |
| 04 Mar 2024 | 9.95 | 10.12 | 9.83 | 10.11 | 9.45 | 2,596,022 |
| 01 Mar 2024 | 9.81 | 9.97 | 9.71 | 9.93 | 9.28 | 2,735,423 |
| 29 Feb 2024 | 9.46 | 9.83 | 9.46 | 9.83 | 9.19 | 2,577,800 |
| 28 Feb 2024 | 10.20 | 10.28 | 9.57 | 9.59 | 8.97 | 3,661,400 |
| 27 Feb 2024 | 9.97 | 10.16 | 9.80 | 10.16 | 9.50 | 2,542,699 |
| 26 Feb 2024 | 9.97 | 10.21 | 9.78 | 9.95 | 9.30 | 2,898,437 |
| 23 Feb 2024 | 9.75 | 9.94 | 9.65 | 9.88 | 9.24 | 3,078,838 |
| 22 Feb 2024 | 9.51 | 9.65 | 9.37 | 9.63 | 9.00 | 2,176,300 |
| 21 Feb 2024 | 9.33 | 9.68 | 9.33 | 9.51 | 8.89 | 2,404,000 |
| 20 Feb 2024 | 9.43 | 9.59 | 9.22 | 9.44 | 8.83 | 4,879,529 |
| 19 Feb 2024 | 9.39 | 9.79 | 9.22 | 9.50 | 8.88 | 5,117,542 |
| 08 Feb 2024 | 8.37 | 9.08 | 8.30 | 9.08 | 8.49 | 5,430,941 |
| 07 Feb 2024 | 8.49 | 8.49 | 8.08 | 8.25 | 7.71 | 6,256,899 |
| 06 Feb 2024 | 7.93 | 8.70 | 7.68 | 8.37 | 7.83 | 7,005,927 |
| 05 Feb 2024 | 8.98 | 9.10 | 8.10 | 8.22 | 7.68 | 8,395,112 |
| 02 Feb 2024 | 9.05 | 9.16 | 8.30 | 8.56 | 8.00 | 4,588,500 |
| 01 Feb 2024 | 9.12 | 9.20 | 8.80 | 9.03 | 8.44 | 3,907,890 |
| 31 Jan 2024 | 9.49 | 9.53 | 9.18 | 9.20 | 8.60 | 3,875,200 |
| 30 Jan 2024 | 9.73 | 9.85 | 9.45 | 9.48 | 8.86 | 3,112,000 |
| 29 Jan 2024 | 10.01 | 10.20 | 9.72 | 9.77 | 9.13 | 3,992,600 |
| 26 Jan 2024 | 9.89 | 10.32 | 9.82 | 10.18 | 9.52 | 4,173,300 |
| 25 Jan 2024 | 9.72 | 9.97 | 9.56 | 9.90 | 9.26 | 4,387,500 |
| 24 Jan 2024 | 9.44 | 9.86 | 9.38 | 9.72 | 9.09 | 6,435,360 |
| 23 Jan 2024 | 9.37 | 9.68 | 9.26 | 9.38 | 8.77 | 12,325,951 |
| 22 Jan 2024 | 10.79 | 11.13 | 9.12 | 9.46 | 8.84 | 14,331,800 |
| *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.