Australia markets closed

Shanghai Smith Adhesive New Material Co.,Ltd (603683.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.20+0.07 (+0.86%)
At close: 03:00PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20248.138.388.008.208.203,288,940
18 Apr 20248.408.438.108.138.134,921,732
17 Apr 20247.788.377.788.368.365,403,416
16 Apr 20248.458.507.747.747.749,212,241
15 Apr 20249.289.368.388.608.607,074,426
12 Apr 20249.479.519.239.279.273,381,939
11 Apr 20249.499.709.349.469.463,559,318
10 Apr 20249.549.719.349.589.584,610,242
09 Apr 20249.489.739.479.609.604,438,162
08 Apr 202410.0410.079.449.509.508,170,948
03 Apr 20249.6910.329.4910.0810.0812,178,992
02 Apr 20249.6310.339.389.759.7510,369,896
01 Apr 20249.139.639.109.579.576,813,509
29 Mar 20248.798.938.778.998.991,370,600
28 Mar 20248.738.958.678.798.793,519,167
27 Mar 20249.069.138.708.728.723,095,596
26 Mar 20249.069.238.939.079.073,419,787
25 Mar 20249.379.389.039.119.114,930,476
22 Mar 20249.089.308.859.199.194,404,666
21 Mar 20249.029.228.979.149.143,496,201
20 Mar 20248.939.038.889.029.022,532,646
19 Mar 20248.919.008.868.968.962,833,517
18 Mar 20248.828.968.808.918.913,967,380
15 Mar 20248.728.828.678.818.813,679,626
14 Mar 20248.729.198.678.838.836,546,228
13 Mar 20248.748.798.608.638.633,730,848
12 Mar 20248.648.728.538.728.723,573,940
11 Mar 20248.508.558.438.558.552,457,608
08 Mar 20248.438.538.388.448.442,657,800
07 Mar 20248.538.628.368.388.383,337,148
06 Mar 20248.518.588.358.468.462,920,023
05 Mar 20248.768.768.468.488.482,938,800
04 Mar 20248.688.898.418.738.733,531,220
01 Mar 20248.458.738.378.688.683,769,460
29 Feb 20248.228.528.148.468.464,792,726
28 Feb 20248.889.248.108.228.227,314,574
27 Feb 20248.579.078.408.928.924,990,607
26 Feb 20248.208.748.188.538.534,411,520
23 Feb 20247.988.237.858.218.214,484,548
22 Feb 20247.707.947.647.877.874,102,716
21 Feb 20247.598.127.507.747.746,142,536
20 Feb 20247.287.787.267.737.736,298,097
19 Feb 20246.957.466.957.277.277,680,848
08 Feb 20246.306.956.016.916.919,179,323
07 Feb 20246.966.996.286.396.3913,893,698
06 Feb 20246.877.186.166.866.8614,632,071
05 Feb 20247.557.556.826.836.8310,628,226
02 Feb 20248.248.307.277.587.588,521,631
01 Feb 20248.448.448.018.088.0810,522,409
31 Jan 20248.748.848.308.578.579,131,848
30 Jan 20249.089.198.708.728.729,673,439
29 Jan 20249.8810.009.049.079.0715,336,990
26 Jan 202410.2910.459.9910.0410.044,520,586
25 Jan 20249.7010.189.5910.1510.154,595,920
24 Jan 20249.449.979.369.699.696,088,684
23 Jan 20249.769.768.949.599.597,959,016
22 Jan 202410.7910.889.849.849.848,567,460
19 Jan 202410.5410.9410.4110.9310.935,382,140
18 Jan 202410.6210.6910.2210.5410.543,874,036
17 Jan 202410.9411.0110.6410.6710.672,804,737
16 Jan 202410.9311.0910.7210.8810.883,369,788
15 Jan 202410.7811.0310.7510.9310.933,205,960
12 Jan 202410.9011.0710.7910.8510.852,731,167
11 Jan 202410.9211.0810.8010.9210.923,658,000
10 Jan 202411.2811.2810.8110.8710.874,118,368
09 Jan 202410.9511.3110.8011.1111.114,277,704
08 Jan 202411.2011.2510.9010.9110.913,534,128
05 Jan 202411.4211.5111.0511.1311.133,164,880
04 Jan 202411.4711.7111.3211.4211.423,358,648
03 Jan 202411.4311.5911.3711.5611.562,833,728
02 Jan 202411.2911.5411.2511.4711.473,185,280
29 Dec 202311.1111.2710.9311.2611.262,948,348
28 Dec 202310.9811.2510.7711.1311.133,078,489
27 Dec 202310.7310.8710.6310.8110.811,890,769
26 Dec 202310.7510.9110.6810.7410.741,910,560
25 Dec 202310.8711.0710.6910.8810.882,302,480
22 Dec 202311.1411.1910.8110.9110.912,981,588
21 Dec 202311.2011.2110.8511.0711.073,086,068
20 Dec 202311.1611.2111.0711.1211.121,902,393
19 Dec 202311.0811.2010.9511.1611.161,893,220
18 Dec 202311.0411.1510.9611.0311.032,301,500
15 Dec 202311.1211.1711.0011.0611.061,923,520
14 Dec 202311.1311.3011.0511.1111.112,227,396
13 Dec 202311.1511.2711.0211.1011.102,056,008
12 Dec 202311.1611.1610.9911.1111.111,701,200
11 Dec 202311.0811.2711.0311.1011.103,239,608
08 Dec 202311.4411.5511.0911.1011.103,455,580
07 Dec 202311.4711.5011.3111.4311.432,129,600
06 Dec 202311.3411.6311.3311.4811.482,709,453
05 Dec 202311.6411.6511.3011.3011.303,141,356
04 Dec 202311.5011.6011.4011.4211.422,023,380
01 Dec 202311.4811.6011.4111.4411.442,178,280
30 Nov 202311.5111.6411.3711.5011.502,578,680
29 Nov 202311.4811.6811.4211.5811.583,322,940
28 Nov 202311.3511.5211.3511.4411.442,026,925
27 Nov 202311.2511.4911.2511.4011.402,031,660
24 Nov 202311.5011.6511.3211.4111.412,385,800
23 Nov 202311.4111.5311.3911.5311.532,358,208
22 Nov 202311.4811.7111.3811.4011.403,168,054
21 Nov 202311.7811.8411.4611.5311.534,135,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...