Shanghai Smith Adhesive New Material Co.,Ltd (603683.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 8.13 | 8.37 | 8.00 | 8.20 | 8.20 | 3,288,940 |
| 18 Apr 2024 | 8.40 | 8.43 | 8.10 | 8.13 | 8.13 | 4,921,732 |
| 17 Apr 2024 | 7.78 | 8.37 | 7.78 | 8.36 | 8.36 | 5,403,416 |
| 16 Apr 2024 | 8.45 | 8.50 | 7.74 | 7.74 | 7.74 | 9,212,241 |
| 15 Apr 2024 | 9.28 | 9.36 | 8.38 | 8.60 | 8.60 | 7,074,426 |
| 12 Apr 2024 | 9.47 | 9.51 | 9.23 | 9.27 | 9.27 | 3,381,939 |
| 11 Apr 2024 | 9.49 | 9.70 | 9.34 | 9.46 | 9.46 | 3,559,318 |
| 10 Apr 2024 | 9.54 | 9.71 | 9.34 | 9.58 | 9.58 | 4,610,242 |
| 09 Apr 2024 | 9.48 | 9.73 | 9.47 | 9.60 | 9.60 | 4,438,162 |
| 08 Apr 2024 | 10.04 | 10.07 | 9.44 | 9.50 | 9.50 | 8,170,948 |
| 03 Apr 2024 | 9.69 | 10.32 | 9.49 | 10.08 | 10.08 | 12,178,992 |
| 02 Apr 2024 | 9.63 | 10.33 | 9.38 | 9.75 | 9.75 | 10,369,896 |
| 01 Apr 2024 | 9.13 | 9.63 | 9.10 | 9.57 | 9.57 | 6,813,509 |
| 29 Mar 2024 | 8.79 | 8.93 | 8.77 | 8.99 | 8.99 | 1,370,600 |
| 28 Mar 2024 | 8.73 | 8.95 | 8.67 | 8.79 | 8.79 | 3,519,167 |
| 27 Mar 2024 | 9.06 | 9.13 | 8.70 | 8.72 | 8.72 | 3,095,596 |
| 26 Mar 2024 | 9.06 | 9.23 | 8.93 | 9.07 | 9.07 | 3,419,787 |
| 25 Mar 2024 | 9.37 | 9.38 | 9.03 | 9.11 | 9.11 | 4,930,476 |
| 22 Mar 2024 | 9.08 | 9.30 | 8.85 | 9.19 | 9.19 | 4,404,666 |
| 21 Mar 2024 | 9.02 | 9.22 | 8.97 | 9.14 | 9.14 | 3,496,201 |
| 20 Mar 2024 | 8.93 | 9.03 | 8.88 | 9.02 | 9.02 | 2,532,646 |
| 19 Mar 2024 | 8.91 | 9.00 | 8.86 | 8.96 | 8.96 | 2,833,517 |
| 18 Mar 2024 | 8.82 | 8.96 | 8.80 | 8.91 | 8.91 | 3,967,380 |
| 15 Mar 2024 | 8.72 | 8.82 | 8.67 | 8.81 | 8.81 | 3,679,626 |
| 14 Mar 2024 | 8.72 | 9.19 | 8.67 | 8.83 | 8.83 | 6,546,228 |
| 13 Mar 2024 | 8.74 | 8.79 | 8.60 | 8.63 | 8.63 | 3,730,848 |
| 12 Mar 2024 | 8.64 | 8.72 | 8.53 | 8.72 | 8.72 | 3,573,940 |
| 11 Mar 2024 | 8.50 | 8.55 | 8.43 | 8.55 | 8.55 | 2,457,608 |
| 08 Mar 2024 | 8.43 | 8.53 | 8.38 | 8.44 | 8.44 | 2,657,800 |
| 07 Mar 2024 | 8.53 | 8.62 | 8.36 | 8.38 | 8.38 | 3,337,148 |
| 06 Mar 2024 | 8.51 | 8.58 | 8.35 | 8.46 | 8.46 | 2,920,023 |
| 05 Mar 2024 | 8.76 | 8.76 | 8.46 | 8.48 | 8.48 | 2,938,800 |
| 04 Mar 2024 | 8.68 | 8.89 | 8.41 | 8.73 | 8.73 | 3,531,220 |
| 01 Mar 2024 | 8.45 | 8.73 | 8.37 | 8.68 | 8.68 | 3,769,460 |
| 29 Feb 2024 | 8.22 | 8.52 | 8.14 | 8.46 | 8.46 | 4,792,726 |
| 28 Feb 2024 | 8.88 | 9.24 | 8.10 | 8.22 | 8.22 | 7,314,574 |
| 27 Feb 2024 | 8.57 | 9.07 | 8.40 | 8.92 | 8.92 | 4,990,607 |
| 26 Feb 2024 | 8.20 | 8.74 | 8.18 | 8.53 | 8.53 | 4,411,520 |
| 23 Feb 2024 | 7.98 | 8.23 | 7.85 | 8.21 | 8.21 | 4,484,548 |
| 22 Feb 2024 | 7.70 | 7.94 | 7.64 | 7.87 | 7.87 | 4,102,716 |
| 21 Feb 2024 | 7.59 | 8.12 | 7.50 | 7.74 | 7.74 | 6,142,536 |
| 20 Feb 2024 | 7.28 | 7.78 | 7.26 | 7.73 | 7.73 | 6,298,097 |
| 19 Feb 2024 | 6.95 | 7.46 | 6.95 | 7.27 | 7.27 | 7,680,848 |
| 08 Feb 2024 | 6.30 | 6.95 | 6.01 | 6.91 | 6.91 | 9,179,323 |
| 07 Feb 2024 | 6.96 | 6.99 | 6.28 | 6.39 | 6.39 | 13,893,698 |
| 06 Feb 2024 | 6.87 | 7.18 | 6.16 | 6.86 | 6.86 | 14,632,071 |
| 05 Feb 2024 | 7.55 | 7.55 | 6.82 | 6.83 | 6.83 | 10,628,226 |
| 02 Feb 2024 | 8.24 | 8.30 | 7.27 | 7.58 | 7.58 | 8,521,631 |
| 01 Feb 2024 | 8.44 | 8.44 | 8.01 | 8.08 | 8.08 | 10,522,409 |
| 31 Jan 2024 | 8.74 | 8.84 | 8.30 | 8.57 | 8.57 | 9,131,848 |
| 30 Jan 2024 | 9.08 | 9.19 | 8.70 | 8.72 | 8.72 | 9,673,439 |
| 29 Jan 2024 | 9.88 | 10.00 | 9.04 | 9.07 | 9.07 | 15,336,990 |
| 26 Jan 2024 | 10.29 | 10.45 | 9.99 | 10.04 | 10.04 | 4,520,586 |
| 25 Jan 2024 | 9.70 | 10.18 | 9.59 | 10.15 | 10.15 | 4,595,920 |
| 24 Jan 2024 | 9.44 | 9.97 | 9.36 | 9.69 | 9.69 | 6,088,684 |
| 23 Jan 2024 | 9.76 | 9.76 | 8.94 | 9.59 | 9.59 | 7,959,016 |
| 22 Jan 2024 | 10.79 | 10.88 | 9.84 | 9.84 | 9.84 | 8,567,460 |
| 19 Jan 2024 | 10.54 | 10.94 | 10.41 | 10.93 | 10.93 | 5,382,140 |
| 18 Jan 2024 | 10.62 | 10.69 | 10.22 | 10.54 | 10.54 | 3,874,036 |
| 17 Jan 2024 | 10.94 | 11.01 | 10.64 | 10.67 | 10.67 | 2,804,737 |
| 16 Jan 2024 | 10.93 | 11.09 | 10.72 | 10.88 | 10.88 | 3,369,788 |
| 15 Jan 2024 | 10.78 | 11.03 | 10.75 | 10.93 | 10.93 | 3,205,960 |
| 12 Jan 2024 | 10.90 | 11.07 | 10.79 | 10.85 | 10.85 | 2,731,167 |
| 11 Jan 2024 | 10.92 | 11.08 | 10.80 | 10.92 | 10.92 | 3,658,000 |
| 10 Jan 2024 | 11.28 | 11.28 | 10.81 | 10.87 | 10.87 | 4,118,368 |
| 09 Jan 2024 | 10.95 | 11.31 | 10.80 | 11.11 | 11.11 | 4,277,704 |
| 08 Jan 2024 | 11.20 | 11.25 | 10.90 | 10.91 | 10.91 | 3,534,128 |
| 05 Jan 2024 | 11.42 | 11.51 | 11.05 | 11.13 | 11.13 | 3,164,880 |
| 04 Jan 2024 | 11.47 | 11.71 | 11.32 | 11.42 | 11.42 | 3,358,648 |
| 03 Jan 2024 | 11.43 | 11.59 | 11.37 | 11.56 | 11.56 | 2,833,728 |
| 02 Jan 2024 | 11.29 | 11.54 | 11.25 | 11.47 | 11.47 | 3,185,280 |
| 29 Dec 2023 | 11.11 | 11.27 | 10.93 | 11.26 | 11.26 | 2,948,348 |
| 28 Dec 2023 | 10.98 | 11.25 | 10.77 | 11.13 | 11.13 | 3,078,489 |
| 27 Dec 2023 | 10.73 | 10.87 | 10.63 | 10.81 | 10.81 | 1,890,769 |
| 26 Dec 2023 | 10.75 | 10.91 | 10.68 | 10.74 | 10.74 | 1,910,560 |
| 25 Dec 2023 | 10.87 | 11.07 | 10.69 | 10.88 | 10.88 | 2,302,480 |
| 22 Dec 2023 | 11.14 | 11.19 | 10.81 | 10.91 | 10.91 | 2,981,588 |
| 21 Dec 2023 | 11.20 | 11.21 | 10.85 | 11.07 | 11.07 | 3,086,068 |
| 20 Dec 2023 | 11.16 | 11.21 | 11.07 | 11.12 | 11.12 | 1,902,393 |
| 19 Dec 2023 | 11.08 | 11.20 | 10.95 | 11.16 | 11.16 | 1,893,220 |
| 18 Dec 2023 | 11.04 | 11.15 | 10.96 | 11.03 | 11.03 | 2,301,500 |
| 15 Dec 2023 | 11.12 | 11.17 | 11.00 | 11.06 | 11.06 | 1,923,520 |
| 14 Dec 2023 | 11.13 | 11.30 | 11.05 | 11.11 | 11.11 | 2,227,396 |
| 13 Dec 2023 | 11.15 | 11.27 | 11.02 | 11.10 | 11.10 | 2,056,008 |
| 12 Dec 2023 | 11.16 | 11.16 | 10.99 | 11.11 | 11.11 | 1,701,200 |
| 11 Dec 2023 | 11.08 | 11.27 | 11.03 | 11.10 | 11.10 | 3,239,608 |
| 08 Dec 2023 | 11.44 | 11.55 | 11.09 | 11.10 | 11.10 | 3,455,580 |
| 07 Dec 2023 | 11.47 | 11.50 | 11.31 | 11.43 | 11.43 | 2,129,600 |
| 06 Dec 2023 | 11.34 | 11.63 | 11.33 | 11.48 | 11.48 | 2,709,453 |
| 05 Dec 2023 | 11.64 | 11.65 | 11.30 | 11.30 | 11.30 | 3,141,356 |
| 04 Dec 2023 | 11.50 | 11.60 | 11.40 | 11.42 | 11.42 | 2,023,380 |
| 01 Dec 2023 | 11.48 | 11.60 | 11.41 | 11.44 | 11.44 | 2,178,280 |
| 30 Nov 2023 | 11.51 | 11.64 | 11.37 | 11.50 | 11.50 | 2,578,680 |
| 29 Nov 2023 | 11.48 | 11.68 | 11.42 | 11.58 | 11.58 | 3,322,940 |
| 28 Nov 2023 | 11.35 | 11.52 | 11.35 | 11.44 | 11.44 | 2,026,925 |
| 27 Nov 2023 | 11.25 | 11.49 | 11.25 | 11.40 | 11.40 | 2,031,660 |
| 24 Nov 2023 | 11.50 | 11.65 | 11.32 | 11.41 | 11.41 | 2,385,800 |
| 23 Nov 2023 | 11.41 | 11.53 | 11.39 | 11.53 | 11.53 | 2,358,208 |
| 22 Nov 2023 | 11.48 | 11.71 | 11.38 | 11.40 | 11.40 | 3,168,054 |
| 21 Nov 2023 | 11.78 | 11.84 | 11.46 | 11.53 | 11.53 | 4,135,376 |
| *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.