Suzhou Jin Hong Shun Auto Parts Co., Ltd. (603922.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 28.82 | 28.96 | 28.21 | 28.30 | 28.30 | 566,649 |
| 29 Apr 2024 | 27.30 | 28.70 | 27.30 | 28.63 | 28.63 | 1,531,800 |
| 26 Apr 2024 | 27.76 | 28.02 | 27.15 | 27.30 | 27.30 | 1,410,014 |
| 25 Apr 2024 | 27.67 | 28.03 | 27.50 | 27.86 | 27.86 | 868,100 |
| 24 Apr 2024 | 28.06 | 28.34 | 27.41 | 28.00 | 28.00 | 519,280 |
| 23 Apr 2024 | 28.18 | 28.23 | 27.30 | 28.15 | 28.15 | 739,924 |
| 22 Apr 2024 | 28.30 | 28.69 | 28.00 | 28.30 | 28.30 | 1,368,800 |
| 19 Apr 2024 | 28.65 | 28.93 | 28.15 | 28.45 | 28.45 | 1,406,800 |
| 18 Apr 2024 | 28.64 | 29.02 | 28.11 | 28.79 | 28.79 | 1,023,200 |
| 17 Apr 2024 | 27.38 | 28.80 | 27.13 | 28.65 | 28.65 | 899,200 |
| 16 Apr 2024 | 28.18 | 28.18 | 26.18 | 27.50 | 27.50 | 1,085,700 |
| 15 Apr 2024 | 28.07 | 28.75 | 27.73 | 28.47 | 28.47 | 1,114,600 |
| 12 Apr 2024 | 28.01 | 28.53 | 27.89 | 28.30 | 28.30 | 577,700 |
| 11 Apr 2024 | 28.00 | 28.25 | 27.54 | 28.06 | 28.06 | 516,100 |
| 10 Apr 2024 | 28.05 | 28.15 | 27.43 | 27.79 | 27.79 | 759,766 |
| 09 Apr 2024 | 28.35 | 28.40 | 27.80 | 27.92 | 27.92 | 901,200 |
| 08 Apr 2024 | 28.35 | 29.23 | 27.55 | 28.56 | 28.56 | 2,719,833 |
| 03 Apr 2024 | 28.36 | 29.20 | 27.76 | 28.34 | 28.34 | 566,300 |
| 02 Apr 2024 | 28.50 | 28.76 | 28.20 | 28.36 | 28.36 | 278,216 |
| 01 Apr 2024 | 28.37 | 28.53 | 27.93 | 28.50 | 28.50 | 424,700 |
| 29 Mar 2024 | 27.72 | 27.94 | 27.53 | 27.92 | 27.92 | 251,200 |
| 28 Mar 2024 | 27.85 | 28.42 | 27.73 | 27.78 | 27.78 | 842,400 |
| 27 Mar 2024 | 27.90 | 28.17 | 27.31 | 27.98 | 27.98 | 1,128,000 |
| 26 Mar 2024 | 27.99 | 28.38 | 27.69 | 27.80 | 27.80 | 1,153,100 |
| 25 Mar 2024 | 28.70 | 28.91 | 28.05 | 28.27 | 28.27 | 646,466 |
| 22 Mar 2024 | 28.93 | 28.94 | 28.41 | 28.69 | 28.69 | 524,966 |
| 21 Mar 2024 | 28.43 | 28.84 | 28.42 | 28.69 | 28.69 | 488,714 |
| 20 Mar 2024 | 28.45 | 28.99 | 28.33 | 28.43 | 28.43 | 659,800 |
| 19 Mar 2024 | 29.09 | 29.30 | 28.20 | 28.60 | 28.60 | 988,900 |
| 18 Mar 2024 | 27.94 | 28.85 | 27.70 | 28.85 | 28.85 | 1,203,000 |
| 15 Mar 2024 | 27.28 | 27.98 | 27.16 | 27.98 | 27.98 | 1,402,800 |
| 14 Mar 2024 | 26.81 | 27.28 | 26.37 | 27.28 | 27.28 | 892,700 |
| 13 Mar 2024 | 26.30 | 27.50 | 26.28 | 26.81 | 26.81 | 1,211,300 |
| 12 Mar 2024 | 26.50 | 26.60 | 26.07 | 26.31 | 26.31 | 678,300 |
| 11 Mar 2024 | 26.23 | 26.50 | 26.00 | 26.50 | 26.50 | 551,200 |
| 08 Mar 2024 | 25.80 | 26.40 | 25.63 | 26.18 | 26.18 | 1,213,600 |
| 07 Mar 2024 | 25.47 | 26.00 | 25.07 | 25.87 | 25.87 | 1,659,500 |
| 06 Mar 2024 | 24.38 | 25.56 | 24.38 | 25.47 | 25.47 | 1,206,900 |
| 05 Mar 2024 | 24.72 | 24.78 | 24.31 | 24.60 | 24.60 | 587,000 |
| 04 Mar 2024 | 24.62 | 24.83 | 24.37 | 24.51 | 24.51 | 665,400 |
| 01 Mar 2024 | 24.48 | 24.80 | 24.22 | 24.60 | 24.60 | 764,100 |
| 29 Feb 2024 | 23.79 | 24.66 | 23.78 | 24.66 | 24.66 | 592,500 |
| 28 Feb 2024 | 24.88 | 24.97 | 24.16 | 24.22 | 24.22 | 768,200 |
| 27 Feb 2024 | 24.60 | 24.83 | 24.40 | 24.75 | 24.75 | 549,000 |
| 26 Feb 2024 | 24.75 | 24.99 | 24.27 | 24.60 | 24.60 | 432,860 |
| 23 Feb 2024 | 24.03 | 24.84 | 24.03 | 24.78 | 24.78 | 390,700 |
| 22 Feb 2024 | 23.85 | 24.50 | 23.37 | 24.50 | 24.50 | 531,600 |
| 21 Feb 2024 | 23.68 | 24.05 | 23.10 | 23.85 | 23.85 | 522,217 |
| 20 Feb 2024 | 23.30 | 23.72 | 23.00 | 23.57 | 23.57 | 346,360 |
| 19 Feb 2024 | 22.81 | 23.53 | 22.81 | 23.37 | 23.37 | 441,960 |
| 08 Feb 2024 | 21.69 | 23.20 | 21.34 | 23.20 | 23.20 | 766,200 |
| 07 Feb 2024 | 21.99 | 22.27 | 21.00 | 21.70 | 21.70 | 1,135,700 |
| 06 Feb 2024 | 22.72 | 22.72 | 20.70 | 22.51 | 22.51 | 1,647,533 |
| 05 Feb 2024 | 22.60 | 23.00 | 21.56 | 23.00 | 23.00 | 978,600 |
| 02 Feb 2024 | 23.38 | 23.96 | 21.28 | 23.96 | 23.96 | 1,186,000 |
| 01 Feb 2024 | 24.00 | 24.00 | 22.80 | 23.50 | 23.50 | 977,400 |
| 31 Jan 2024 | 24.29 | 24.60 | 23.45 | 24.15 | 24.15 | 825,800 |
| 30 Jan 2024 | 24.68 | 24.72 | 24.03 | 24.42 | 24.42 | 311,200 |
| 29 Jan 2024 | 25.64 | 25.70 | 24.58 | 24.71 | 24.71 | 620,000 |
| 26 Jan 2024 | 25.36 | 26.39 | 25.36 | 25.65 | 25.65 | 422,600 |
| 25 Jan 2024 | 25.10 | 25.43 | 24.73 | 25.40 | 25.40 | 421,900 |
| 24 Jan 2024 | 25.13 | 25.20 | 24.35 | 25.10 | 25.10 | 524,100 |
| 23 Jan 2024 | 24.83 | 25.20 | 24.52 | 25.13 | 25.13 | 513,200 |
| 22 Jan 2024 | 25.38 | 25.38 | 24.35 | 25.13 | 25.13 | 531,800 |
| 19 Jan 2024 | 25.30 | 25.48 | 24.57 | 25.40 | 25.40 | 891,966 |
| 18 Jan 2024 | 25.19 | 25.32 | 24.04 | 25.30 | 25.30 | 951,300 |
| 17 Jan 2024 | 25.00 | 25.27 | 24.51 | 24.95 | 24.95 | 496,323 |
| 16 Jan 2024 | 24.96 | 25.29 | 24.81 | 25.13 | 25.13 | 334,500 |
| 15 Jan 2024 | 25.29 | 25.29 | 24.75 | 25.17 | 25.17 | 449,200 |
| 12 Jan 2024 | 25.07 | 25.39 | 24.90 | 25.04 | 25.04 | 432,300 |
| 11 Jan 2024 | 25.50 | 25.50 | 25.07 | 25.12 | 25.12 | 504,300 |
| 10 Jan 2024 | 25.22 | 25.66 | 25.07 | 25.40 | 25.40 | 429,300 |
| 09 Jan 2024 | 25.31 | 25.60 | 24.98 | 25.55 | 25.55 | 755,449 |
| 08 Jan 2024 | 25.50 | 25.70 | 25.18 | 25.44 | 25.44 | 514,900 |
| 05 Jan 2024 | 25.80 | 26.00 | 25.41 | 25.70 | 25.70 | 305,800 |
| 04 Jan 2024 | 25.88 | 26.30 | 25.53 | 25.80 | 25.80 | 728,900 |
| 03 Jan 2024 | 25.99 | 26.17 | 25.76 | 25.97 | 25.97 | 314,200 |
| 02 Jan 2024 | 26.64 | 26.64 | 25.93 | 25.94 | 25.94 | 378,700 |
| 29 Dec 2023 | 25.85 | 26.53 | 25.64 | 26.42 | 26.42 | 670,200 |
| 28 Dec 2023 | 25.52 | 26.10 | 25.09 | 25.84 | 25.84 | 1,164,900 |
| 27 Dec 2023 | 24.31 | 25.37 | 24.31 | 25.30 | 25.30 | 626,100 |
| 26 Dec 2023 | 24.99 | 25.38 | 24.70 | 25.06 | 25.06 | 407,700 |
| 25 Dec 2023 | 24.80 | 25.20 | 24.49 | 25.15 | 25.15 | 680,100 |
| 22 Dec 2023 | 25.30 | 25.42 | 24.82 | 25.10 | 25.10 | 510,600 |
| 21 Dec 2023 | 24.84 | 25.47 | 24.65 | 25.29 | 25.29 | 828,300 |
| 20 Dec 2023 | 25.10 | 25.38 | 24.82 | 25.17 | 25.17 | 1,326,400 |
| 19 Dec 2023 | 24.90 | 25.16 | 24.70 | 25.10 | 25.10 | 1,399,200 |
| 18 Dec 2023 | 25.06 | 25.49 | 24.99 | 25.15 | 25.15 | 442,600 |
| 15 Dec 2023 | 25.46 | 25.60 | 25.07 | 25.30 | 25.30 | 581,800 |
| 14 Dec 2023 | 25.22 | 25.56 | 25.03 | 25.50 | 25.50 | 925,100 |
| 13 Dec 2023 | 24.74 | 25.56 | 24.65 | 25.22 | 25.22 | 1,029,100 |
| 12 Dec 2023 | 24.65 | 24.81 | 24.50 | 24.70 | 24.70 | 446,400 |
| 11 Dec 2023 | 24.80 | 25.45 | 24.60 | 24.68 | 24.68 | 664,700 |
| 08 Dec 2023 | 25.17 | 25.27 | 24.67 | 25.05 | 25.05 | 1,047,800 |
| 07 Dec 2023 | 25.86 | 26.07 | 25.28 | 25.31 | 25.31 | 810,200 |
| 06 Dec 2023 | 26.23 | 26.36 | 25.85 | 26.09 | 26.09 | 407,300 |
| 05 Dec 2023 | 26.43 | 26.53 | 26.00 | 26.13 | 26.13 | 402,300 |
| 04 Dec 2023 | 26.41 | 26.49 | 26.26 | 26.47 | 26.47 | 432,900 |
| 01 Dec 2023 | 26.48 | 26.57 | 25.91 | 26.41 | 26.41 | 583,300 |
| 30 Nov 2023 | 26.33 | 26.60 | 25.82 | 26.15 | 26.15 | 1,033,300 |
| *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.