Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
9.10+0.04 (+0.44%)
As of 02:27PM CST. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20239.089.129.039.109.101,024,060
06 Feb 20239.069.128.969.069.061,367,742
03 Feb 20239.069.138.959.069.061,605,388
02 Feb 20239.039.168.979.089.082,331,280
01 Feb 20238.909.048.909.049.041,940,678
31 Jan 20238.928.948.838.928.922,507,098
30 Jan 20238.659.108.638.978.976,292,840
20 Jan 20238.498.568.448.558.551,701,320
19 Jan 20238.458.498.418.448.441,319,684
18 Jan 20238.408.518.388.508.501,343,452
17 Jan 20238.478.528.378.428.421,348,688
16 Jan 20238.398.508.378.408.401,267,236
13 Jan 20238.498.498.368.388.38972,960
12 Jan 20238.488.538.358.448.441,076,466
11 Jan 20238.478.518.378.378.371,471,288
10 Jan 20238.708.738.438.478.472,319,988
09 Jan 20238.448.748.448.638.632,680,460
06 Jan 20238.508.548.348.438.431,596,660
05 Jan 20238.378.508.288.408.402,489,552
04 Jan 20238.198.508.158.378.372,294,680
03 Jan 20237.938.227.938.208.201,874,728
30 Dec 20227.938.007.917.947.94804,620
29 Dec 20227.968.077.907.957.951,044,436
28 Dec 20228.128.197.917.977.971,626,212
27 Dec 20228.108.218.088.148.14885,624
26 Dec 20228.108.218.078.148.141,068,228
23 Dec 20228.058.187.968.108.101,537,528
22 Dec 20228.318.418.018.058.052,262,398
21 Dec 20228.458.488.288.338.331,333,620
20 Dec 20228.318.468.298.458.451,209,772
19 Dec 20228.598.648.328.368.361,923,420
16 Dec 20228.838.838.558.588.582,597,716
15 Dec 20228.828.898.808.848.841,424,400
14 Dec 20228.928.958.778.828.821,779,300
13 Dec 20228.939.038.848.868.861,651,284
12 Dec 20228.989.088.868.968.961,777,780
09 Dec 20229.129.128.948.988.982,466,860
08 Dec 20228.919.108.709.089.083,907,040
07 Dec 20228.918.978.878.948.941,609,280
06 Dec 20229.099.098.898.948.942,321,180
05 Dec 20229.009.128.999.089.082,158,696
02 Dec 20229.039.128.988.988.982,229,680
01 Dec 20228.989.148.929.039.033,605,562
30 Nov 20228.929.028.778.988.983,530,198
29 Nov 20228.989.008.818.928.923,136,963
28 Nov 20229.199.198.748.908.904,578,996
25 Nov 20229.399.399.109.149.143,280,160
24 Nov 20229.189.479.189.449.443,100,748
23 Nov 20229.309.329.059.189.182,717,796
22 Nov 20229.489.639.229.309.303,192,620
21 Nov 20229.539.539.269.509.502,597,160
18 Nov 20229.729.829.399.429.424,218,996
17 Nov 20229.659.679.359.659.654,851,068
16 Nov 20229.359.729.219.609.606,198,148
15 Nov 20229.019.408.949.299.294,682,625
14 Nov 20229.109.148.979.019.012,532,197
11 Nov 20229.309.428.989.049.045,289,629
10 Nov 20229.449.519.169.169.163,219,308
09 Nov 20229.589.599.349.519.513,337,008
08 Nov 20229.629.729.469.549.544,537,500
07 Nov 20229.399.779.339.629.626,994,008
04 Nov 20229.189.539.179.409.404,573,694
03 Nov 20229.219.289.149.279.272,305,764
02 Nov 20228.889.338.859.229.223,825,072
01 Nov 20228.909.038.728.968.962,666,686
31 Oct 20228.989.098.798.818.812,466,718
28 Oct 20229.009.108.828.998.992,846,900
27 Oct 20229.119.189.009.019.012,545,304
26 Oct 20228.959.188.899.139.133,937,159
25 Oct 20229.069.108.738.958.953,954,758
24 Oct 20229.599.629.059.069.065,375,807
21 Oct 20229.699.699.459.529.524,888,611
20 Oct 20229.789.909.639.759.756,800,558
19 Oct 20229.599.989.459.869.8611,327,666
18 Oct 20229.599.659.419.589.585,229,396
17 Oct 20229.409.709.319.619.618,747,555
14 Oct 20229.389.509.289.409.4012,190,821
13 Oct 20228.779.668.659.489.4817,183,345
12 Oct 20229.049.098.308.788.786,844,359
11 Oct 20229.249.278.919.109.105,060,773
10 Oct 20229.179.469.099.359.356,761,921
30 Sept 20229.139.299.009.199.192,826,212
29 Sept 20229.139.319.099.169.162,536,040
28 Sept 20229.209.259.039.089.081,659,284
27 Sept 20228.929.238.889.189.182,196,840
26 Sept 20229.059.138.828.928.921,991,260
23 Sept 20229.099.198.919.059.051,829,152
22 Sept 20229.169.259.099.109.101,430,820
21 Sept 20228.999.218.859.219.213,000,420
20 Sept 20229.029.158.969.029.021,494,284
19 Sept 20229.159.158.848.998.991,978,884
16 Sept 20229.129.269.009.099.092,356,852
15 Sept 20229.179.259.029.229.222,776,432
14 Sept 20229.049.259.049.199.192,039,280
13 Sept 20229.109.299.049.159.152,252,387
09 Sept 20229.259.319.049.119.111,961,084
08 Sept 20229.489.499.219.259.252,153,111
07 Sept 20229.399.539.349.459.453,688,305
06 Sept 20229.019.558.989.449.446,368,169
05 Sept 20228.709.058.659.019.013,295,596
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...