Ningbo Shimao Energy Co.,Ltd (605028.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 14.15 | 14.35 | 14.05 | 14.05 | 14.05 | 582,800 |
| 26 June 2024 | 14.03 | 14.25 | 13.86 | 14.21 | 14.21 | 735,600 |
| 25 June 2024 | 13.85 | 14.20 | 13.84 | 14.03 | 14.03 | 823,000 |
| 24 June 2024 | 14.30 | 14.35 | 13.79 | 13.87 | 13.87 | 1,160,548 |
| 21 June 2024 | 14.28 | 14.38 | 14.15 | 14.30 | 14.30 | 625,602 |
| 20 June 2024 | 14.57 | 14.61 | 14.26 | 14.28 | 14.28 | 792,400 |
| 19 June 2024 | 14.78 | 14.82 | 14.52 | 14.58 | 14.58 | 729,800 |
| 18 June 2024 | 14.61 | 14.71 | 14.50 | 14.69 | 14.69 | 769,552 |
| 17 June 2024 | 14.87 | 15.06 | 14.62 | 14.62 | 14.62 | 996,100 |
| 14 June 2024 | 15.00 | 15.19 | 14.83 | 14.95 | 14.95 | 813,000 |
| 13 June 2024 | 15.05 | 15.28 | 14.95 | 15.00 | 15.00 | 976,548 |
| 12 June 2024 | 14.71 | 15.11 | 14.71 | 15.11 | 15.11 | 1,156,735 |
| 11 June 2024 | 14.74 | 14.94 | 14.47 | 14.82 | 14.82 | 1,423,448 |
| 07 June 2024 | 14.26 | 14.94 | 14.26 | 14.93 | 14.93 | 2,044,700 |
| 06 June 2024 | 14.89 | 14.90 | 14.11 | 14.16 | 14.16 | 2,205,140 |
| 05 June 2024 | 15.18 | 15.36 | 14.82 | 14.82 | 14.82 | 1,719,200 |
| 04 June 2024 | 15.38 | 15.38 | 14.95 | 15.23 | 15.23 | 1,887,600 |
| 03 June 2024 | 15.86 | 15.94 | 15.16 | 15.34 | 15.34 | 2,341,700 |
| 31 May 2024 | 15.85 | 16.28 | 15.73 | 15.85 | 15.85 | 2,398,500 |
| 30 May 2024 | 16.66 | 17.35 | 16.07 | 16.08 | 16.08 | 4,037,900 |
| 29 May 2024 | 16.43 | 16.84 | 16.17 | 16.68 | 16.68 | 3,312,300 |
| 28 May 2024 | 16.40 | 17.46 | 16.40 | 16.83 | 16.83 | 5,343,000 |
| 27 May 2024 | 16.11 | 16.77 | 16.11 | 16.61 | 16.61 | 3,854,300 |
| 24 May 2024 | 15.90 | 16.50 | 15.86 | 16.13 | 16.13 | 2,973,100 |
| 23 May 2024 | 16.20 | 16.20 | 15.60 | 15.72 | 15.72 | 1,832,000 |
| 22 May 2024 | 16.22 | 16.37 | 16.10 | 16.20 | 16.20 | 1,134,500 |
| 21 May 2024 | 16.20 | 16.35 | 15.92 | 16.20 | 16.20 | 1,376,300 |
| 20 May 2024 | 16.00 | 16.40 | 16.00 | 16.28 | 16.28 | 2,025,200 |
| 17 May 2024 | 16.10 | 16.35 | 15.99 | 16.06 | 16.06 | 1,935,200 |
| 16 May 2024 | 16.28 | 16.44 | 15.97 | 16.01 | 16.01 | 2,790,353 |
| 15 May 2024 | 16.87 | 17.06 | 16.24 | 16.28 | 16.28 | 3,545,600 |
| 14 May 2024 | 16.71 | 17.50 | 16.57 | 16.89 | 16.89 | 3,900,012 |
| 13 May 2024 | 16.65 | 17.22 | 16.38 | 17.20 | 17.20 | 5,717,938 |
| 10 May 2024 | 16.13 | 16.75 | 16.13 | 16.49 | 16.49 | 4,026,700 |
| 09 May 2024 | 15.95 | 16.37 | 15.94 | 16.12 | 16.12 | 2,330,800 |
| 08 May 2024 | 15.92 | 16.54 | 15.86 | 16.17 | 16.17 | 3,324,400 |
| 07 May 2024 | 16.22 | 16.22 | 15.80 | 16.02 | 16.02 | 2,285,338 |
| 06 May 2024 | 15.59 | 16.38 | 15.52 | 16.09 | 16.09 | 3,218,200 |
| 30 Apr 2024 | 15.35 | 15.54 | 15.30 | 15.41 | 15.41 | 1,409,200 |
| 29 Apr 2024 | 15.02 | 15.44 | 15.02 | 15.38 | 15.38 | 1,815,300 |
| 26 Apr 2024 | 14.96 | 15.09 | 14.81 | 15.06 | 15.06 | 1,403,612 |
| 25 Apr 2024 | 14.80 | 15.15 | 14.75 | 14.99 | 14.99 | 1,523,212 |
| 24 Apr 2024 | 14.83 | 14.99 | 14.77 | 14.98 | 14.98 | 1,475,712 |
| 23 Apr 2024 | 15.18 | 15.20 | 14.75 | 14.83 | 14.83 | 2,872,800 |
| 23 Apr 2024 | 0.6 Dividend | |||||
| 22 Apr 2024 | 15.63 | 16.38 | 15.36 | 16.28 | 15.68 | 3,867,600 |
| 19 Apr 2024 | 15.34 | 15.82 | 15.27 | 15.61 | 15.03 | 2,089,440 |
| 18 Apr 2024 | 15.94 | 15.99 | 15.39 | 15.41 | 14.84 | 2,690,280 |
| 17 Apr 2024 | 15.40 | 15.88 | 15.16 | 15.81 | 15.23 | 3,494,861 |
| 16 Apr 2024 | 16.19 | 16.36 | 14.85 | 14.85 | 14.30 | 4,053,955 |
| 15 Apr 2024 | 16.62 | 17.05 | 16.13 | 16.50 | 15.89 | 4,243,652 |
| 12 Apr 2024 | 17.08 | 17.15 | 16.60 | 16.70 | 16.08 | 6,864,848 |
| 11 Apr 2024 | 16.50 | 18.50 | 16.10 | 17.70 | 17.05 | 8,844,378 |
| 10 Apr 2024 | 16.44 | 17.44 | 16.42 | 16.83 | 16.21 | 5,380,398 |
| 09 Apr 2024 | 16.60 | 16.98 | 16.31 | 16.56 | 15.95 | 3,970,148 |
| 08 Apr 2024 | 16.03 | 17.15 | 15.85 | 17.10 | 16.47 | 4,771,500 |
| 03 Apr 2024 | 16.18 | 16.23 | 15.90 | 16.12 | 15.53 | 1,387,500 |
| 02 Apr 2024 | 16.06 | 16.25 | 16.03 | 16.18 | 15.58 | 1,976,180 |
| 01 Apr 2024 | 15.85 | 16.07 | 15.70 | 16.05 | 15.46 | 1,826,812 |
| 29 Mar 2024 | 15.60 | 15.87 | 15.53 | 15.74 | 15.16 | 890,800 |
| 28 Mar 2024 | 15.04 | 15.81 | 15.04 | 15.60 | 15.03 | 2,063,800 |
| 27 Mar 2024 | 15.55 | 15.88 | 15.13 | 15.15 | 14.59 | 1,350,700 |
| 26 Mar 2024 | 15.46 | 15.69 | 15.27 | 15.59 | 15.02 | 1,818,600 |
| 25 Mar 2024 | 15.80 | 16.35 | 15.56 | 15.56 | 14.99 | 2,839,200 |
| 22 Mar 2024 | 15.60 | 16.36 | 15.45 | 15.90 | 15.31 | 3,163,880 |
| 21 Mar 2024 | 15.84 | 15.87 | 15.61 | 15.66 | 15.08 | 2,038,162 |
| 20 Mar 2024 | 15.90 | 15.97 | 15.63 | 15.88 | 15.29 | 2,784,712 |
| 19 Mar 2024 | 15.72 | 16.06 | 15.70 | 16.06 | 15.47 | 2,449,000 |
| 18 Mar 2024 | 15.58 | 15.79 | 15.50 | 15.75 | 15.17 | 2,742,300 |
| 15 Mar 2024 | 15.25 | 16.60 | 15.20 | 15.73 | 15.15 | 3,539,100 |
| 14 Mar 2024 | 15.16 | 15.80 | 15.00 | 15.40 | 14.83 | 2,966,100 |
| 13 Mar 2024 | 15.05 | 15.26 | 14.94 | 15.15 | 14.59 | 1,294,000 |
| 12 Mar 2024 | 15.14 | 15.29 | 14.88 | 15.10 | 14.54 | 1,845,400 |
| 11 Mar 2024 | 14.67 | 15.15 | 14.67 | 15.13 | 14.57 | 1,979,310 |
| 08 Mar 2024 | 14.59 | 14.80 | 14.48 | 14.68 | 14.14 | 1,164,900 |
| 07 Mar 2024 | 14.83 | 14.96 | 14.47 | 14.65 | 14.11 | 2,262,200 |
| 06 Mar 2024 | 14.51 | 14.84 | 14.48 | 14.77 | 14.23 | 1,532,100 |
| 05 Mar 2024 | 14.65 | 14.85 | 14.42 | 14.50 | 13.97 | 1,440,600 |
| 04 Mar 2024 | 14.93 | 15.01 | 14.52 | 14.82 | 14.27 | 2,048,100 |
| 01 Mar 2024 | 14.80 | 15.75 | 14.70 | 15.09 | 14.53 | 3,513,900 |
| 29 Feb 2024 | 14.11 | 14.84 | 14.03 | 14.82 | 14.27 | 2,152,900 |
| 28 Feb 2024 | 15.11 | 15.90 | 14.35 | 14.36 | 13.83 | 4,378,200 |
| 27 Feb 2024 | 14.70 | 15.07 | 14.60 | 15.06 | 14.50 | 1,410,800 |
| 26 Feb 2024 | 14.56 | 15.08 | 14.37 | 14.73 | 14.19 | 2,026,320 |
| 23 Feb 2024 | 14.10 | 14.43 | 14.01 | 14.42 | 13.89 | 1,697,512 |
| 22 Feb 2024 | 13.83 | 14.21 | 13.78 | 14.10 | 13.58 | 1,598,912 |
| 21 Feb 2024 | 13.42 | 14.35 | 13.28 | 13.82 | 13.31 | 2,281,954 |
| 20 Feb 2024 | 13.35 | 13.49 | 13.17 | 13.43 | 12.94 | 1,455,900 |
| 19 Feb 2024 | 12.88 | 13.50 | 12.88 | 13.32 | 12.83 | 2,538,571 |
| 08 Feb 2024 | 11.86 | 12.98 | 11.50 | 12.97 | 12.49 | 4,082,838 |
| 07 Feb 2024 | 12.77 | 12.87 | 11.60 | 11.80 | 11.37 | 4,373,100 |
| 06 Feb 2024 | 12.26 | 13.26 | 11.76 | 12.76 | 12.29 | 3,436,900 |
| 05 Feb 2024 | 14.51 | 14.52 | 13.06 | 13.06 | 12.58 | 2,697,800 |
| 02 Feb 2024 | 15.55 | 15.81 | 14.12 | 14.51 | 13.98 | 2,193,100 |
| 01 Feb 2024 | 16.01 | 16.03 | 14.98 | 15.57 | 15.00 | 2,041,100 |
| 31 Jan 2024 | 16.54 | 17.01 | 15.86 | 16.06 | 15.47 | 2,396,938 |
| 30 Jan 2024 | 17.10 | 17.53 | 16.68 | 16.89 | 16.27 | 1,789,600 |
| 29 Jan 2024 | 17.65 | 17.81 | 17.10 | 17.10 | 16.47 | 1,008,800 |
| 26 Jan 2024 | 17.62 | 17.93 | 17.42 | 17.61 | 16.96 | 1,360,900 |
| 25 Jan 2024 | 16.61 | 17.45 | 16.40 | 17.42 | 16.78 | 1,564,400 |
| *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.