Ningbo Peacebird Fashion Co.,Ltd. (603877.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 15.26 | 15.49 | 15.15 | 15.17 | 15.17 | 2,940,555 |
| 29 Apr 2024 | 14.92 | 15.23 | 14.80 | 15.22 | 15.22 | 2,930,293 |
| 26 Apr 2024 | 14.71 | 15.04 | 14.66 | 14.91 | 14.91 | 3,205,164 |
| 25 Apr 2024 | 14.78 | 14.98 | 14.64 | 14.88 | 14.88 | 2,499,696 |
| 24 Apr 2024 | 14.70 | 14.76 | 14.55 | 14.74 | 14.74 | 2,305,200 |
| 23 Apr 2024 | 14.69 | 14.80 | 14.61 | 14.69 | 14.69 | 2,363,300 |
| 22 Apr 2024 | 14.73 | 14.96 | 14.46 | 14.72 | 14.72 | 2,816,380 |
| 19 Apr 2024 | 15.15 | 15.28 | 14.74 | 14.85 | 14.85 | 3,911,667 |
| 18 Apr 2024 | 14.95 | 15.28 | 14.46 | 14.98 | 14.98 | 6,404,138 |
| 17 Apr 2024 | 15.11 | 15.29 | 14.68 | 15.15 | 15.15 | 6,762,720 |
| 16 Apr 2024 | 15.50 | 15.50 | 14.99 | 14.99 | 14.99 | 4,867,459 |
| 15 Apr 2024 | 17.13 | 17.25 | 16.30 | 16.66 | 16.66 | 6,362,886 |
| 12 Apr 2024 | 16.81 | 17.69 | 16.29 | 17.54 | 17.54 | 9,652,088 |
| 11 Apr 2024 | 17.23 | 17.38 | 16.82 | 17.10 | 17.10 | 8,120,331 |
| 10 Apr 2024 | 16.86 | 18.48 | 16.84 | 17.73 | 17.73 | 11,677,949 |
| 09 Apr 2024 | 16.78 | 16.90 | 16.30 | 16.89 | 16.89 | 3,457,703 |
| 08 Apr 2024 | 16.69 | 16.95 | 16.62 | 16.90 | 16.90 | 3,518,100 |
| 03 Apr 2024 | 16.65 | 16.88 | 16.63 | 16.69 | 16.69 | 2,552,252 |
| 02 Apr 2024 | 16.62 | 16.76 | 16.43 | 16.75 | 16.75 | 3,451,894 |
| 01 Apr 2024 | 16.19 | 16.65 | 16.01 | 16.65 | 16.65 | 3,410,013 |
| 29 Mar 2024 | 16.03 | 16.03 | 15.80 | 16.16 | 16.16 | 1,143,049 |
| 28 Mar 2024 | 15.80 | 16.17 | 15.72 | 16.08 | 16.08 | 3,321,649 |
| 27 Mar 2024 | 16.09 | 16.29 | 15.83 | 16.07 | 16.07 | 2,829,221 |
| 26 Mar 2024 | 16.42 | 16.42 | 16.01 | 16.17 | 16.17 | 3,956,154 |
| 25 Mar 2024 | 16.48 | 16.64 | 16.25 | 16.59 | 16.59 | 4,730,350 |
| 22 Mar 2024 | 16.98 | 17.04 | 16.44 | 16.82 | 16.82 | 7,023,442 |
| 21 Mar 2024 | 16.64 | 16.73 | 16.37 | 16.65 | 16.65 | 3,214,865 |
| 20 Mar 2024 | 16.45 | 16.65 | 16.45 | 16.65 | 16.65 | 2,500,597 |
| 19 Mar 2024 | 16.70 | 16.70 | 16.42 | 16.65 | 16.65 | 2,560,219 |
| 18 Mar 2024 | 16.82 | 16.82 | 16.41 | 16.65 | 16.65 | 2,935,243 |
| 15 Mar 2024 | 16.62 | 16.75 | 16.40 | 16.65 | 16.65 | 3,564,500 |
| 14 Mar 2024 | 16.74 | 16.77 | 16.26 | 16.50 | 16.50 | 3,611,346 |
| 13 Mar 2024 | 16.34 | 16.98 | 16.25 | 16.73 | 16.73 | 7,703,926 |
| 12 Mar 2024 | 15.67 | 16.40 | 15.55 | 16.34 | 16.34 | 7,503,129 |
| 11 Mar 2024 | 15.01 | 15.45 | 14.91 | 15.41 | 15.41 | 3,023,945 |
| 08 Mar 2024 | 14.94 | 15.09 | 14.82 | 15.01 | 15.01 | 1,526,121 |
| 07 Mar 2024 | 15.22 | 15.29 | 14.89 | 14.92 | 14.92 | 2,467,160 |
| 06 Mar 2024 | 15.04 | 15.40 | 15.00 | 15.20 | 15.20 | 2,464,228 |
| 05 Mar 2024 | 15.12 | 15.27 | 15.00 | 15.07 | 15.07 | 2,751,181 |
| 04 Mar 2024 | 15.49 | 15.54 | 15.08 | 15.31 | 15.31 | 3,085,163 |
| 01 Mar 2024 | 15.53 | 15.59 | 15.31 | 15.48 | 15.48 | 3,116,996 |
| 29 Feb 2024 | 15.08 | 15.67 | 15.03 | 15.54 | 15.54 | 4,186,161 |
| 28 Feb 2024 | 15.96 | 16.25 | 15.21 | 15.25 | 15.25 | 6,626,967 |
| 27 Feb 2024 | 15.76 | 16.09 | 15.61 | 16.07 | 16.07 | 5,138,851 |
| 26 Feb 2024 | 15.79 | 16.14 | 15.69 | 15.78 | 15.78 | 5,375,587 |
| 23 Feb 2024 | 15.49 | 15.89 | 15.42 | 15.83 | 15.83 | 5,384,882 |
| 22 Feb 2024 | 15.23 | 15.52 | 15.16 | 15.46 | 15.46 | 5,355,245 |
| 21 Feb 2024 | 15.27 | 15.85 | 15.10 | 15.44 | 15.44 | 6,557,428 |
| 20 Feb 2024 | 15.39 | 15.68 | 15.21 | 15.42 | 15.42 | 4,759,035 |
| 19 Feb 2024 | 15.41 | 15.62 | 15.22 | 15.46 | 15.46 | 6,070,709 |
| 08 Feb 2024 | 15.00 | 15.64 | 14.82 | 15.40 | 15.40 | 5,765,247 |
| 07 Feb 2024 | 14.97 | 15.29 | 14.88 | 15.08 | 15.08 | 5,985,542 |
| 06 Feb 2024 | 14.00 | 15.45 | 13.50 | 15.05 | 15.05 | 6,210,085 |
| 05 Feb 2024 | 14.04 | 14.68 | 13.20 | 14.27 | 14.27 | 5,475,022 |
| 02 Feb 2024 | 14.90 | 15.06 | 13.82 | 14.40 | 14.40 | 5,681,400 |
| 01 Feb 2024 | 14.42 | 15.15 | 14.20 | 14.98 | 14.98 | 6,059,091 |
| 31 Jan 2024 | 15.24 | 15.41 | 14.40 | 14.45 | 14.45 | 6,963,301 |
| 30 Jan 2024 | 15.88 | 16.29 | 15.37 | 15.43 | 15.43 | 5,116,552 |
| 29 Jan 2024 | 16.87 | 17.11 | 16.01 | 16.24 | 16.24 | 6,739,638 |
| 26 Jan 2024 | 17.56 | 17.80 | 17.03 | 17.09 | 17.09 | 7,756,637 |
| 25 Jan 2024 | 17.71 | 18.19 | 17.22 | 17.98 | 17.98 | 10,875,599 |
| 24 Jan 2024 | 17.22 | 18.65 | 16.84 | 18.18 | 18.18 | 12,841,948 |
| 23 Jan 2024 | 17.14 | 17.70 | 16.60 | 17.35 | 17.35 | 10,338,166 |
| 22 Jan 2024 | 18.34 | 18.34 | 17.09 | 17.19 | 17.19 | 13,929,451 |
| 19 Jan 2024 | 16.32 | 17.95 | 16.11 | 17.95 | 17.95 | 10,240,134 |
| 18 Jan 2024 | 16.57 | 16.75 | 15.73 | 16.32 | 16.32 | 10,600,661 |
| 17 Jan 2024 | 17.45 | 17.99 | 16.94 | 16.94 | 16.94 | 9,479,674 |
| 16 Jan 2024 | 17.90 | 18.18 | 17.30 | 17.50 | 17.50 | 12,161,910 |
| 15 Jan 2024 | 18.00 | 19.42 | 17.83 | 18.40 | 18.40 | 15,251,210 |
| 12 Jan 2024 | 20.00 | 21.43 | 17.67 | 19.05 | 19.05 | 23,949,874 |
| 11 Jan 2024 | 18.50 | 19.48 | 18.24 | 19.48 | 19.48 | 10,498,833 |
| 10 Jan 2024 | 16.62 | 17.71 | 16.42 | 17.71 | 17.71 | 10,426,089 |
| 09 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 4,592,271 |
| 08 Jan 2024 | 15.63 | 15.64 | 14.62 | 14.64 | 14.64 | 4,854,467 |
| 05 Jan 2024 | 16.33 | 16.50 | 15.99 | 16.10 | 16.10 | 2,340,570 |
| 04 Jan 2024 | 16.31 | 16.37 | 16.12 | 16.37 | 16.37 | 2,522,855 |
| 03 Jan 2024 | 16.60 | 16.60 | 16.20 | 16.43 | 16.43 | 2,921,354 |
| 02 Jan 2024 | 16.88 | 16.93 | 16.45 | 16.68 | 16.68 | 3,982,979 |
| 29 Dec 2023 | 16.83 | 17.08 | 16.60 | 17.08 | 17.08 | 5,326,100 |
| 28 Dec 2023 | 16.24 | 17.16 | 16.18 | 17.06 | 17.06 | 8,578,836 |
| 27 Dec 2023 | 15.87 | 16.40 | 15.80 | 16.23 | 16.23 | 6,136,482 |
| 26 Dec 2023 | 15.50 | 16.35 | 15.45 | 16.08 | 16.08 | 7,285,396 |
| 25 Dec 2023 | 15.18 | 15.45 | 14.94 | 15.45 | 15.45 | 3,451,984 |
| 22 Dec 2023 | 15.22 | 15.31 | 14.91 | 15.31 | 15.31 | 2,744,179 |
| 21 Dec 2023 | 15.13 | 15.31 | 14.86 | 15.23 | 15.23 | 2,960,055 |
| 20 Dec 2023 | 15.24 | 15.29 | 15.03 | 15.13 | 15.13 | 1,640,667 |
| 19 Dec 2023 | 15.02 | 15.19 | 14.99 | 15.19 | 15.19 | 1,505,429 |
| 18 Dec 2023 | 15.30 | 15.30 | 14.97 | 15.09 | 15.09 | 2,251,762 |
| 15 Dec 2023 | 15.28 | 15.45 | 15.17 | 15.28 | 15.28 | 2,012,168 |
| 14 Dec 2023 | 15.10 | 15.31 | 15.10 | 15.30 | 15.30 | 2,340,700 |
| 13 Dec 2023 | 15.38 | 15.38 | 15.12 | 15.18 | 15.18 | 1,286,500 |
| 12 Dec 2023 | 15.15 | 15.41 | 15.05 | 15.39 | 15.39 | 1,757,699 |
| 11 Dec 2023 | 14.86 | 15.20 | 14.82 | 15.20 | 15.20 | 2,023,857 |
| 08 Dec 2023 | 15.30 | 15.37 | 15.03 | 15.04 | 15.04 | 1,870,586 |
| 07 Dec 2023 | 15.27 | 15.40 | 15.20 | 15.40 | 15.40 | 2,050,248 |
| 06 Dec 2023 | 15.12 | 15.44 | 15.11 | 15.42 | 15.42 | 1,821,200 |
| 05 Dec 2023 | 15.20 | 15.39 | 15.09 | 15.18 | 15.18 | 2,062,100 |
| 04 Dec 2023 | 15.81 | 15.82 | 15.33 | 15.39 | 15.39 | 3,985,563 |
| 01 Dec 2023 | 15.62 | 15.88 | 15.58 | 15.88 | 15.88 | 2,150,400 |
| 30 Nov 2023 | 15.70 | 15.70 | 15.50 | 15.70 | 15.70 | 1,859,200 |
| *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.