Australia markets close in 5 hours 41 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.98-0.05 (-0.55%)
At close: 03:00PM CST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Sept 20228.508.748.458.708.702,930,256
01 Sept 20228.298.548.298.458.452,278,446
31 Aug 20228.588.648.278.298.292,468,020
30 Aug 20228.688.818.518.598.592,069,636
29 Aug 20228.558.668.378.628.622,366,680
26 Aug 20228.688.888.588.638.631,578,300
25 Aug 20228.868.908.588.708.701,794,016
24 Aug 20229.109.208.608.808.802,506,008
23 Aug 20229.109.279.109.149.141,651,008
22 Aug 20229.139.359.009.149.142,606,172
19 Aug 20229.509.609.169.189.184,408,664
18 Aug 20229.239.749.239.499.496,936,744
17 Aug 20229.299.379.079.359.353,709,524
16 Aug 20229.259.289.149.169.161,864,632
15 Aug 20229.219.289.069.229.222,095,984
12 Aug 20229.209.409.119.159.153,008,509
11 Aug 20229.229.379.159.189.183,192,932
10 Aug 20229.119.228.959.209.203,643,856
09 Aug 20229.159.168.969.059.052,833,688
08 Aug 20229.029.098.819.079.074,045,628
05 Aug 20228.549.248.498.968.966,071,841
04 Aug 20228.468.578.278.558.552,356,362
03 Aug 20228.338.758.338.458.454,423,321
02 Aug 20228.888.888.208.328.325,751,363
01 Aug 20228.499.298.409.049.047,105,974
29 July 20228.628.688.448.498.492,065,676
28 July 20228.738.768.618.628.621,885,472
27 July 20228.388.798.358.738.733,528,300
26 July 20228.408.488.288.428.421,293,629
25 July 20228.568.628.338.408.401,746,920
22 July 20228.478.628.418.538.532,338,864
21 July 20228.608.628.448.448.441,987,916
20 July 20228.738.768.558.618.611,920,320
19 July 20228.668.748.558.718.711,899,600
18 July 20228.308.658.268.638.632,272,756
15 July 20228.508.628.338.348.343,529,746
14 July 20228.838.838.638.658.652,188,164
13 July 20228.508.858.458.818.813,125,108
12 July 20228.808.878.468.488.483,374,639
11 July 20229.029.028.708.818.813,548,622
08 July 20229.079.179.059.079.072,944,201
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...