Australia markets closed

Xianhe Co.,Ltd. (603733.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
18.19-0.45 (-2.41%)
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202418.9019.0918.0418.1918.199,923,458
29 Apr 202418.3519.3418.1118.6418.6413,268,900
26 Apr 202418.0318.1317.6818.0818.083,902,800
25 Apr 202417.7118.2217.6518.0218.024,127,800
24 Apr 202417.7617.8717.3717.7917.793,063,487
23 Apr 202418.0018.1217.6817.7517.753,694,636
22 Apr 202417.4018.1817.3117.9117.915,559,308
19 Apr 202417.2017.5617.1017.3317.332,304,778
18 Apr 202417.3717.4617.0317.2617.262,554,365
17 Apr 202416.8317.3916.8017.3917.393,788,882
16 Apr 202417.3817.3816.6016.6616.664,573,571
15 Apr 202417.4417.6716.9317.1917.193,804,181
12 Apr 202417.6317.9117.3817.4517.453,072,792
11 Apr 202417.5018.0917.4017.8517.854,991,118
10 Apr 202417.6817.8217.4117.5917.593,674,718
09 Apr 202417.4318.1017.2317.8517.858,120,680
08 Apr 202417.5517.5917.1117.1117.114,075,526
03 Apr 202417.6817.8417.5017.6517.652,741,760
02 Apr 202417.6017.7517.3317.6917.693,272,178
01 Apr 202417.2917.7317.2817.6017.604,303,400
29 Mar 202416.8116.9916.6217.1117.112,101,700
28 Mar 202416.8517.1316.6816.8016.804,154,201
27 Mar 202417.2717.3916.8316.8316.833,913,400
26 Mar 202417.6617.8617.1217.2717.275,200,109
25 Mar 202418.0718.2117.7517.7517.754,040,186
22 Mar 202417.7518.3817.4518.0718.076,077,108
21 Mar 202417.5017.8617.5017.7517.753,520,419
20 Mar 202417.4717.6317.3317.5017.503,638,593
19 Mar 202417.6117.8717.4217.4917.495,416,980
18 Mar 202417.0317.6717.0317.6417.646,780,079
15 Mar 202417.0417.2016.8816.9816.984,400,914
14 Mar 202417.0817.2616.7417.0117.015,502,025
13 Mar 202416.1417.4015.8517.0817.0810,580,798
12 Mar 202415.5916.3515.4516.2016.207,483,196
11 Mar 202415.4015.5315.2515.5215.523,161,900
08 Mar 202415.5715.5714.8815.3515.353,788,026
07 Mar 202415.0915.2314.9514.9814.982,025,725
06 Mar 202415.1315.2514.8615.0315.032,171,474
05 Mar 202415.1915.2415.0315.1515.152,594,500
04 Mar 202415.6315.6515.1615.3015.304,385,400
01 Mar 202415.3015.7415.2815.6715.674,953,168
29 Feb 202414.7315.2814.6715.2715.274,583,454
28 Feb 202415.5615.6514.8014.8814.886,001,900
27 Feb 202415.3415.5715.1815.5515.554,268,692
26 Feb 202414.9915.5514.9715.3115.316,413,653
23 Feb 202414.5614.9714.4014.9014.905,859,832
22 Feb 202414.5514.7814.3914.6114.613,104,924
21 Feb 202414.6615.0514.4114.6314.636,431,097
20 Feb 202414.6214.7114.3014.6714.674,778,746
19 Feb 202414.6114.8814.3614.7214.726,396,237
08 Feb 202413.8914.8913.8314.6014.608,104,646
07 Feb 202413.0013.8512.8913.8313.838,396,594
06 Feb 202411.9012.9711.5312.8712.877,267,600
05 Feb 202412.4212.4211.3111.8011.805,288,600
02 Feb 202413.0513.1212.0112.4212.424,634,300
01 Feb 202413.2213.3312.8212.9812.982,971,075
31 Jan 202413.6513.8113.1613.2213.223,108,218
30 Jan 202414.1514.2113.6413.6613.662,646,975
29 Jan 202414.5514.6614.1714.1714.172,585,700
26 Jan 202414.7914.9614.4714.5414.542,689,000
25 Jan 202414.3814.7814.2914.7614.763,031,400
24 Jan 202414.1614.5213.8514.4014.402,819,726
23 Jan 202413.9614.2913.8514.1514.152,641,691
22 Jan 202414.8114.9113.9113.9913.993,034,066
19 Jan 202414.9015.1514.7914.9114.912,162,058
18 Jan 202414.8914.9214.4414.8214.822,664,000
17 Jan 202415.2315.3014.9314.9314.931,606,985
16 Jan 202415.3715.5415.0415.2615.262,490,200
15 Jan 202415.2215.3615.1015.3115.311,533,057
12 Jan 202415.3015.5015.1815.3715.372,047,600
11 Jan 202415.1015.4014.9215.3115.312,403,060
10 Jan 202415.0915.2514.8615.0915.091,821,300
09 Jan 202415.1015.4115.0215.1115.112,434,575
08 Jan 202415.6515.6515.0915.1215.122,665,887
05 Jan 202415.8316.0115.5515.6515.652,071,000
04 Jan 202415.8715.9715.6915.8615.862,084,775
03 Jan 202416.0316.1515.8415.9715.972,806,195
02 Jan 202416.2016.2516.0216.1116.112,412,800
29 Dec 202315.8916.1815.8016.1416.143,833,000
28 Dec 202315.5016.0915.3615.7915.795,143,834
27 Dec 202315.5015.6315.3815.4915.492,288,087
26 Dec 202315.7615.7715.4715.4815.482,000,900
25 Dec 202315.6915.8515.6915.7715.772,141,972
22 Dec 202315.8315.9015.6015.7615.762,222,800
21 Dec 202315.6515.9915.5615.7615.763,732,864
20 Dec 202315.9516.0415.7115.7315.731,928,056
19 Dec 202315.9616.0615.8115.9515.952,036,600
18 Dec 202316.5116.5215.9315.9615.963,356,425
15 Dec 202316.7716.7916.4816.5116.512,750,387
14 Dec 202316.7416.8816.6216.6316.632,511,913
13 Dec 202316.9416.9516.6616.6716.672,363,038
12 Dec 202317.0517.0916.7916.9516.953,218,825
11 Dec 202317.0717.2016.7917.0917.093,791,300
08 Dec 202317.3217.4217.0517.0617.061,666,900
07 Dec 202317.2917.3517.1417.2017.202,528,600
06 Dec 202317.2817.4517.2217.2917.291,654,200
05 Dec 202317.5117.6417.3517.3517.351,657,900
04 Dec 202317.8417.8517.5017.5717.572,081,045
01 Dec 202318.0618.1517.7317.8517.852,303,800
30 Nov 202317.9118.0317.7618.0118.012,195,457
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...