AA Industrial Belting (Shanghai) Co.,Ltd (603580.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 19.23 | 20.05 | 18.93 | 19.03 | 19.03 | 7,945,076 |
| 27 June 2024 | 20.33 | 20.45 | 19.00 | 19.13 | 19.13 | 11,523,576 |
| 26 June 2024 | 19.97 | 21.45 | 19.90 | 20.33 | 20.33 | 17,537,375 |
| 25 June 2024 | 17.83 | 19.57 | 17.83 | 19.57 | 19.57 | 7,246,698 |
| 24 June 2024 | 18.60 | 18.61 | 17.72 | 17.79 | 17.79 | 4,260,300 |
| 21 June 2024 | 18.91 | 19.05 | 18.40 | 18.58 | 18.58 | 4,429,800 |
| 20 June 2024 | 19.67 | 19.79 | 18.80 | 18.89 | 18.89 | 6,299,630 |
| 19 June 2024 | 20.21 | 20.28 | 19.60 | 19.66 | 19.66 | 6,127,400 |
| 18 June 2024 | 19.77 | 20.65 | 19.70 | 20.11 | 20.11 | 7,599,390 |
| 17 June 2024 | 20.25 | 20.35 | 19.74 | 19.84 | 19.84 | 7,659,900 |
| 14 June 2024 | 20.69 | 21.02 | 19.45 | 20.64 | 20.64 | 11,986,220 |
| 13 June 2024 | 20.49 | 21.62 | 19.77 | 20.94 | 20.94 | 17,082,300 |
| 12 June 2024 | 18.16 | 19.69 | 17.81 | 19.69 | 19.69 | 10,187,221 |
| 11 June 2024 | 17.77 | 18.33 | 17.60 | 17.90 | 17.90 | 7,030,380 |
| 07 June 2024 | 16.65 | 18.93 | 16.65 | 18.29 | 18.29 | 12,094,871 |
| 06 June 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2,945,000 |
| 05 June 2024 | 21.24 | 21.30 | 20.52 | 20.55 | 20.55 | 4,304,660 |
| 04 June 2024 | 21.35 | 21.41 | 20.88 | 21.24 | 21.24 | 4,446,100 |
| 03 June 2024 | 21.65 | 21.91 | 21.15 | 21.42 | 21.42 | 4,532,900 |
| 31 May 2024 | 21.79 | 21.88 | 21.41 | 21.65 | 21.65 | 4,776,596 |
| 30 May 2024 | 22.80 | 22.98 | 21.38 | 21.79 | 21.79 | 5,870,605 |
| 29 May 2024 | 22.66 | 23.19 | 22.66 | 22.78 | 22.78 | 4,573,296 |
| 28 May 2024 | 23.25 | 23.67 | 22.66 | 22.98 | 22.98 | 5,735,596 |
| 27 May 2024 | 23.22 | 23.95 | 22.90 | 23.68 | 23.68 | 7,638,836 |
| 24 May 2024 | 23.27 | 24.20 | 22.24 | 23.69 | 23.69 | 10,186,710 |
| 23 May 2024 | 24.48 | 24.48 | 23.12 | 23.25 | 23.25 | 10,958,050 |
| 22 May 2024 | 25.41 | 25.69 | 24.69 | 24.94 | 24.94 | 9,406,642 |
| 21 May 2024 | 24.37 | 26.60 | 24.20 | 25.40 | 25.40 | 15,525,781 |
| 20 May 2024 | 24.50 | 25.13 | 24.24 | 24.61 | 24.61 | 9,263,745 |
| 17 May 2024 | 25.28 | 25.48 | 24.70 | 24.80 | 24.80 | 11,152,838 |
| 16 May 2024 | 24.40 | 25.89 | 23.86 | 25.69 | 25.69 | 16,090,096 |
| 15 May 2024 | 25.01 | 26.05 | 24.58 | 24.91 | 24.91 | 14,824,768 |
| 14 May 2024 | 26.90 | 27.26 | 25.01 | 25.36 | 25.36 | 16,963,078 |
| 13 May 2024 | 28.00 | 29.50 | 26.60 | 26.88 | 26.88 | 22,359,153 |
| 10 May 2024 | 25.70 | 28.44 | 24.10 | 28.44 | 28.44 | 29,299,656 |
| 09 May 2024 | 24.06 | 27.26 | 24.06 | 25.85 | 25.85 | 21,700,233 |
| 08 May 2024 | 28.30 | 31.32 | 26.01 | 26.73 | 26.73 | 33,506,851 |
| 07 May 2024 | 26.60 | 28.48 | 25.42 | 28.48 | 28.48 | 18,977,755 |
| 06 May 2024 | 23.69 | 25.89 | 23.69 | 25.89 | 25.89 | 22,429,475 |
| 30 Apr 2024 | 21.95 | 23.54 | 20.40 | 23.54 | 23.54 | 16,282,022 |
| 29 Apr 2024 | 20.80 | 21.45 | 20.72 | 21.40 | 21.40 | 9,410,896 |
| 26 Apr 2024 | 20.97 | 21.45 | 20.66 | 20.86 | 20.86 | 9,963,033 |
| 25 Apr 2024 | 20.30 | 21.72 | 20.30 | 20.97 | 20.97 | 10,536,760 |
| 24 Apr 2024 | 20.20 | 21.28 | 19.81 | 20.85 | 20.85 | 12,714,400 |
| 23 Apr 2024 | 19.61 | 21.33 | 19.23 | 20.32 | 20.32 | 11,939,508 |
| 22 Apr 2024 | 19.12 | 20.44 | 19.12 | 19.53 | 19.53 | 17,963,569 |
| 19 Apr 2024 | 23.78 | 24.68 | 21.11 | 21.24 | 21.24 | 26,416,005 |
| 18 Apr 2024 | 21.30 | 22.44 | 21.00 | 22.44 | 22.44 | 7,964,536 |
| 17 Apr 2024 | 19.03 | 20.70 | 19.03 | 20.40 | 20.40 | 10,568,850 |
| 16 Apr 2024 | 20.00 | 20.42 | 19.37 | 19.37 | 19.37 | 8,820,014 |
| 15 Apr 2024 | 23.30 | 23.60 | 21.52 | 21.52 | 21.52 | 5,886,056 |
| 12 Apr 2024 | 23.38 | 24.32 | 23.09 | 23.91 | 23.91 | 10,229,216 |
| 11 Apr 2024 | 24.10 | 24.64 | 23.06 | 23.60 | 23.60 | 12,460,520 |
| 10 Apr 2024 | 23.84 | 24.80 | 23.46 | 24.79 | 24.79 | 15,578,267 |
| 09 Apr 2024 | 24.38 | 24.49 | 23.11 | 23.65 | 23.65 | 11,470,076 |
| 08 Apr 2024 | 25.30 | 25.89 | 23.90 | 24.07 | 24.07 | 14,463,124 |
| 03 Apr 2024 | 25.53 | 26.57 | 25.27 | 25.88 | 25.88 | 13,601,568 |
| 02 Apr 2024 | 27.50 | 28.00 | 25.54 | 26.00 | 26.00 | 20,182,682 |
| 01 Apr 2024 | 27.84 | 28.43 | 27.27 | 28.31 | 28.31 | 14,556,795 |
| 29 Mar 2024 | 28.94 | 29.58 | 26.77 | 27.91 | 27.91 | 14,617,098 |
| 28 Mar 2024 | 28.60 | 29.79 | 27.87 | 29.29 | 29.29 | 21,030,680 |
| 27 Mar 2024 | 27.44 | 31.00 | 27.44 | 29.85 | 29.85 | 27,011,855 |
| 26 Mar 2024 | 29.71 | 30.28 | 29.71 | 29.71 | 29.71 | 5,135,400 |
| 25 Mar 2024 | 30.99 | 33.01 | 30.10 | 33.01 | 33.01 | 30,518,162 |
| 22 Mar 2024 | 32.00 | 32.75 | 29.44 | 30.01 | 30.01 | 29,883,950 |
| 21 Mar 2024 | 31.50 | 32.63 | 27.60 | 32.63 | 32.63 | 26,206,707 |
| 20 Mar 2024 | 28.55 | 29.66 | 28.40 | 29.66 | 29.66 | 9,753,914 |
| 19 Mar 2024 | 25.50 | 26.96 | 25.43 | 26.96 | 26.96 | 17,837,828 |
| 18 Mar 2024 | 24.51 | 24.51 | 20.14 | 24.51 | 24.51 | 26,412,573 |
| 15 Mar 2024 | 22.27 | 22.28 | 21.80 | 22.28 | 22.28 | 13,071,548 |
| 14 Mar 2024 | 20.25 | 20.25 | 18.70 | 20.25 | 20.25 | 15,832,712 |
| 13 Mar 2024 | 17.75 | 18.41 | 17.60 | 18.41 | 18.41 | 11,732,146 |
| 12 Mar 2024 | 16.01 | 16.74 | 16.00 | 16.74 | 16.74 | 20,407,182 |
| 11 Mar 2024 | 12.46 | 15.22 | 12.46 | 15.22 | 15.22 | 25,545,466 |
| 08 Mar 2024 | 13.33 | 13.84 | 13.32 | 13.84 | 13.84 | 5,798,420 |
| 07 Mar 2024 | 12.58 | 12.58 | 10.98 | 12.58 | 12.58 | 17,035,851 |
| 06 Mar 2024 | 10.98 | 11.44 | 10.88 | 11.44 | 11.44 | 8,564,641 |
| 05 Mar 2024 | 9.40 | 10.40 | 9.33 | 10.40 | 10.40 | 3,865,236 |
| 04 Mar 2024 | 9.65 | 9.80 | 9.32 | 9.45 | 9.45 | 4,538,564 |
| 01 Mar 2024 | 9.76 | 9.88 | 9.45 | 9.66 | 9.66 | 4,751,028 |
| 29 Feb 2024 | 9.11 | 9.76 | 8.72 | 9.68 | 9.68 | 6,087,032 |
| 28 Feb 2024 | 10.81 | 10.85 | 9.42 | 9.42 | 9.42 | 6,070,649 |
| 27 Feb 2024 | 10.16 | 10.48 | 9.81 | 10.47 | 10.47 | 2,334,932 |
| 26 Feb 2024 | 9.76 | 10.40 | 9.75 | 10.16 | 10.16 | 2,568,780 |
| 23 Feb 2024 | 9.41 | 9.93 | 9.38 | 9.73 | 9.73 | 2,554,932 |
| 22 Feb 2024 | 8.96 | 9.45 | 8.77 | 9.41 | 9.41 | 2,833,110 |
| 21 Feb 2024 | 8.55 | 9.29 | 8.45 | 8.81 | 8.81 | 3,021,774 |
| 20 Feb 2024 | 8.28 | 8.69 | 8.15 | 8.58 | 8.58 | 3,012,678 |
| 19 Feb 2024 | 7.93 | 8.50 | 7.62 | 8.38 | 8.38 | 5,129,836 |
| 08 Feb 2024 | 6.90 | 8.16 | 6.72 | 7.92 | 7.92 | 6,876,568 |
| 07 Feb 2024 | 8.25 | 8.30 | 7.47 | 7.47 | 7.47 | 3,113,700 |
| 06 Feb 2024 | 8.30 | 8.62 | 8.30 | 8.30 | 8.30 | 3,735,076 |
| 05 Feb 2024 | 9.99 | 9.99 | 9.22 | 9.22 | 9.22 | 1,630,600 |
| 02 Feb 2024 | 11.57 | 11.57 | 9.83 | 10.24 | 10.24 | 3,610,376 |
| 01 Feb 2024 | 11.17 | 11.24 | 10.58 | 10.80 | 10.80 | 3,006,138 |
| 31 Jan 2024 | 12.20 | 12.38 | 11.18 | 11.27 | 11.27 | 3,039,092 |
| 30 Jan 2024 | 12.89 | 13.00 | 12.00 | 12.28 | 12.28 | 2,000,536 |
| 29 Jan 2024 | 13.92 | 13.93 | 12.80 | 12.93 | 12.93 | 1,656,400 |
| 26 Jan 2024 | 13.71 | 13.96 | 13.49 | 13.55 | 13.55 | 1,695,390 |
| 25 Jan 2024 | 12.69 | 13.67 | 12.58 | 13.62 | 13.62 | 2,163,000 |
| *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.