Jiangsu Bide Science and Technology Co.,Ltd. (605298.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 12.09 | 12.43 | 12.02 | 12.42 | 12.42 | 2,048,120 |
| 16 May 2024 | 12.07 | 12.30 | 12.03 | 12.18 | 12.18 | 1,765,540 |
| 15 May 2024 | 12.47 | 12.48 | 12.12 | 12.16 | 12.16 | 2,264,400 |
| 14 May 2024 | 12.70 | 12.75 | 12.34 | 12.50 | 12.50 | 3,803,250 |
| 13 May 2024 | 12.32 | 13.47 | 11.86 | 12.98 | 12.98 | 5,859,815 |
| 10 May 2024 | 12.65 | 12.65 | 12.22 | 12.30 | 12.30 | 2,486,302 |
| 09 May 2024 | 12.46 | 12.78 | 12.42 | 12.62 | 12.62 | 2,665,010 |
| 08 May 2024 | 12.80 | 12.94 | 12.49 | 12.53 | 12.53 | 3,127,330 |
| 07 May 2024 | 13.80 | 13.80 | 12.65 | 12.79 | 12.79 | 6,816,459 |
| 06 May 2024 | 13.18 | 13.24 | 13.18 | 13.24 | 13.24 | 1,883,510 |
| 30 Apr 2024 | 12.12 | 12.24 | 11.88 | 12.04 | 12.04 | 1,863,834 |
| 29 Apr 2024 | 11.90 | 12.09 | 11.68 | 12.02 | 12.02 | 3,109,964 |
| 26 Apr 2024 | 12.20 | 12.30 | 12.00 | 12.16 | 12.16 | 2,257,400 |
| 25 Apr 2024 | 11.88 | 12.50 | 11.75 | 12.33 | 12.33 | 2,969,120 |
| 24 Apr 2024 | 11.49 | 11.97 | 11.49 | 11.89 | 11.89 | 1,948,600 |
| 23 Apr 2024 | 11.24 | 11.71 | 11.23 | 11.55 | 11.55 | 1,860,060 |
| 22 Apr 2024 | 11.71 | 11.71 | 11.12 | 11.35 | 11.35 | 2,147,320 |
| 19 Apr 2024 | 12.00 | 12.52 | 11.69 | 11.89 | 11.89 | 2,952,030 |
| 18 Apr 2024 | 11.49 | 12.25 | 11.28 | 11.88 | 11.88 | 3,628,709 |
| 17 Apr 2024 | 10.88 | 11.55 | 10.75 | 11.38 | 11.38 | 2,956,490 |
| 16 Apr 2024 | 12.10 | 12.21 | 11.00 | 11.00 | 11.00 | 2,830,000 |
| 15 Apr 2024 | 13.00 | 13.00 | 12.00 | 12.22 | 12.22 | 3,296,463 |
| 12 Apr 2024 | 12.91 | 13.65 | 12.80 | 13.10 | 13.10 | 2,636,380 |
| 11 Apr 2024 | 13.01 | 13.31 | 12.85 | 12.92 | 12.92 | 1,691,490 |
| 10 Apr 2024 | 13.53 | 13.73 | 13.01 | 13.25 | 13.25 | 2,176,240 |
| 09 Apr 2024 | 13.54 | 13.65 | 13.23 | 13.33 | 13.33 | 2,768,900 |
| 08 Apr 2024 | 13.52 | 13.78 | 12.91 | 13.74 | 13.74 | 4,655,860 |
| 03 Apr 2024 | 12.90 | 13.70 | 12.80 | 13.48 | 13.48 | 5,563,302 |
| 02 Apr 2024 | 13.20 | 13.26 | 12.80 | 12.90 | 12.90 | 3,768,216 |
| 01 Apr 2024 | 13.17 | 13.30 | 13.00 | 13.28 | 13.28 | 4,484,470 |
| 29 Mar 2024 | 13.60 | 14.03 | 13.11 | 13.17 | 13.17 | 7,318,226 |
| 28 Mar 2024 | 11.82 | 12.97 | 11.81 | 12.97 | 12.97 | 3,726,750 |
| 27 Mar 2024 | 12.31 | 12.50 | 11.78 | 11.79 | 11.79 | 2,718,540 |
| 26 Mar 2024 | 12.51 | 12.76 | 12.09 | 12.32 | 12.32 | 4,099,710 |
| 25 Mar 2024 | 12.87 | 13.24 | 12.51 | 12.67 | 12.67 | 3,988,913 |
| 22 Mar 2024 | 13.41 | 13.45 | 13.08 | 13.09 | 13.09 | 3,760,260 |
| 21 Mar 2024 | 13.66 | 13.75 | 13.10 | 13.40 | 13.40 | 5,620,720 |
| 20 Mar 2024 | 13.53 | 13.70 | 13.29 | 13.65 | 13.65 | 6,128,308 |
| 19 Mar 2024 | 13.55 | 13.73 | 13.36 | 13.57 | 13.57 | 7,477,841 |
| 18 Mar 2024 | 13.24 | 13.88 | 12.90 | 13.83 | 13.83 | 11,069,992 |
| 15 Mar 2024 | 13.58 | 13.70 | 13.08 | 13.31 | 13.31 | 12,522,827 |
| 14 Mar 2024 | 13.21 | 15.06 | 12.87 | 14.29 | 14.29 | 18,287,282 |
| 13 Mar 2024 | 14.51 | 16.65 | 14.00 | 14.10 | 14.10 | 20,817,423 |
| 12 Mar 2024 | 14.60 | 15.14 | 14.36 | 15.14 | 15.14 | 17,224,678 |
| 11 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 960,100 |
| 08 Mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1,101,195 |
| 07 Mar 2024 | 10.88 | 11.37 | 10.88 | 11.37 | 11.37 | 1,864,580 |
| 06 Mar 2024 | 10.20 | 10.54 | 10.08 | 10.34 | 10.34 | 3,300,802 |
| 05 Mar 2024 | 10.68 | 10.77 | 10.20 | 10.20 | 10.20 | 2,193,065 |
| 04 Mar 2024 | 10.63 | 10.80 | 10.20 | 10.65 | 10.65 | 2,280,260 |
| 01 Mar 2024 | 10.53 | 10.86 | 10.30 | 10.56 | 10.56 | 2,752,500 |
| 29 Feb 2024 | 9.72 | 10.63 | 9.72 | 10.53 | 10.53 | 4,903,561 |
| 28 Feb 2024 | 11.92 | 12.05 | 10.40 | 10.40 | 10.40 | 5,264,369 |
| 27 Feb 2024 | 11.28 | 11.70 | 11.18 | 11.55 | 11.55 | 2,126,658 |
| 26 Feb 2024 | 11.05 | 11.77 | 11.00 | 11.20 | 11.20 | 2,504,274 |
| 23 Feb 2024 | 10.47 | 11.08 | 10.35 | 10.89 | 10.89 | 3,031,315 |
| 22 Feb 2024 | 9.86 | 10.30 | 9.84 | 10.25 | 10.25 | 1,989,479 |
| 21 Feb 2024 | 9.46 | 10.12 | 9.35 | 9.88 | 9.88 | 2,580,170 |
| 20 Feb 2024 | 9.16 | 9.60 | 9.01 | 9.46 | 9.46 | 3,182,649 |
| 19 Feb 2024 | 8.49 | 9.37 | 8.48 | 9.10 | 9.10 | 5,060,228 |
| 08 Feb 2024 | 7.53 | 8.54 | 7.23 | 8.54 | 8.54 | 4,170,345 |
| 07 Feb 2024 | 8.88 | 8.88 | 7.76 | 7.76 | 7.76 | 6,412,864 |
| 06 Feb 2024 | 8.70 | 9.06 | 8.62 | 8.62 | 8.62 | 4,154,310 |
| 05 Feb 2024 | 10.02 | 10.60 | 9.58 | 9.58 | 9.58 | 1,201,800 |
| 02 Feb 2024 | 11.51 | 11.95 | 10.57 | 10.64 | 10.64 | 2,400,990 |
| 01 Feb 2024 | 11.78 | 11.78 | 11.16 | 11.74 | 11.74 | 2,184,074 |
| 31 Jan 2024 | 12.81 | 12.87 | 11.71 | 11.77 | 11.77 | 2,225,600 |
| 30 Jan 2024 | 13.28 | 13.28 | 12.66 | 12.72 | 12.72 | 1,319,094 |
| 29 Jan 2024 | 14.16 | 14.19 | 13.11 | 13.18 | 13.18 | 1,959,654 |
| 26 Jan 2024 | 13.99 | 14.37 | 13.99 | 14.06 | 14.06 | 1,422,580 |
| 25 Jan 2024 | 13.08 | 13.99 | 13.08 | 13.99 | 13.99 | 1,638,130 |
| 24 Jan 2024 | 13.00 | 13.50 | 12.57 | 13.14 | 13.14 | 1,674,020 |
| 23 Jan 2024 | 13.44 | 13.44 | 12.77 | 13.00 | 13.00 | 2,338,375 |
| 22 Jan 2024 | 14.33 | 14.33 | 13.18 | 13.24 | 13.24 | 1,882,000 |
| 19 Jan 2024 | 14.96 | 14.96 | 14.28 | 14.33 | 14.33 | 1,449,630 |
| 18 Jan 2024 | 15.16 | 15.28 | 14.41 | 14.75 | 14.75 | 1,935,960 |
| 17 Jan 2024 | 15.51 | 15.62 | 15.15 | 15.17 | 15.17 | 1,224,100 |
| 16 Jan 2024 | 15.39 | 15.67 | 15.24 | 15.39 | 15.39 | 1,328,300 |
| 15 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 12 Jan 2024 | 15.72 | 16.00 | 15.57 | 15.66 | 15.66 | 1,152,230 |
| 11 Jan 2024 | 15.42 | 15.82 | 15.39 | 15.75 | 15.75 | 1,191,042 |
| 10 Jan 2024 | 15.74 | 15.79 | 15.40 | 15.48 | 15.48 | 1,125,574 |
| 09 Jan 2024 | 15.40 | 15.87 | 15.36 | 15.76 | 15.76 | 1,858,100 |
| 08 Jan 2024 | 15.91 | 15.91 | 15.37 | 15.40 | 15.40 | 1,001,700 |
| 05 Jan 2024 | 15.94 | 16.10 | 15.62 | 15.73 | 15.73 | 907,000 |
| 04 Jan 2024 | 15.94 | 16.00 | 15.84 | 15.92 | 15.92 | 898,120 |
| 03 Jan 2024 | 15.99 | 16.15 | 15.51 | 15.94 | 15.94 | 1,526,830 |
| 02 Jan 2024 | 15.59 | 16.17 | 15.59 | 16.06 | 16.06 | 2,059,731 |
| 29 Dec 2023 | 15.06 | 15.60 | 14.97 | 15.59 | 15.59 | 1,445,915 |
| 28 Dec 2023 | 14.77 | 15.20 | 14.58 | 15.07 | 15.07 | 1,268,053 |
| 27 Dec 2023 | 14.71 | 14.82 | 14.52 | 14.77 | 14.77 | 829,100 |
| 26 Dec 2023 | 14.95 | 14.95 | 14.48 | 14.63 | 14.63 | 1,331,700 |
| 25 Dec 2023 | 15.21 | 15.26 | 14.80 | 14.92 | 14.92 | 1,962,224 |
| 22 Dec 2023 | 15.67 | 15.79 | 15.00 | 15.13 | 15.13 | 2,030,961 |
| 21 Dec 2023 | 15.51 | 15.84 | 15.21 | 15.67 | 15.67 | 1,457,330 |
| 20 Dec 2023 | 15.72 | 16.05 | 15.60 | 15.69 | 15.69 | 1,294,117 |
| 19 Dec 2023 | 15.60 | 15.72 | 15.39 | 15.71 | 15.71 | 830,840 |
| 18 Dec 2023 | 15.76 | 15.88 | 15.44 | 15.50 | 15.50 | 1,268,412 |
| 15 Dec 2023 | 15.72 | 15.82 | 15.57 | 15.77 | 15.77 | 1,058,330 |
| 14 Dec 2023 | 15.78 | 15.84 | 15.61 | 15.74 | 15.74 | 709,994 |
| *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.