Shuhua Sports Co., Ltd. (605299.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.94 | 10.18 | 9.81 | 10.14 | 10.14 | 4,727,400 |
| 23 Apr 2024 | 9.70 | 10.06 | 9.65 | 9.92 | 9.92 | 4,394,800 |
| 22 Apr 2024 | 10.06 | 10.09 | 9.62 | 9.79 | 9.79 | 6,258,528 |
| 19 Apr 2024 | 10.68 | 10.68 | 9.77 | 9.89 | 9.89 | 12,840,800 |
| 18 Apr 2024 | 10.08 | 10.71 | 9.65 | 10.71 | 10.71 | 11,928,884 |
| 17 Apr 2024 | 9.44 | 9.93 | 9.44 | 9.74 | 9.74 | 3,947,500 |
| 16 Apr 2024 | 10.07 | 10.07 | 9.24 | 9.33 | 9.33 | 5,745,700 |
| 15 Apr 2024 | 10.55 | 10.55 | 9.87 | 9.99 | 9.99 | 4,637,941 |
| 12 Apr 2024 | 10.45 | 10.62 | 10.40 | 10.48 | 10.48 | 2,395,146 |
| 11 Apr 2024 | 10.55 | 10.72 | 10.40 | 10.43 | 10.43 | 3,160,200 |
| 10 Apr 2024 | 10.67 | 10.81 | 10.45 | 10.70 | 10.70 | 3,213,545 |
| 09 Apr 2024 | 10.32 | 10.79 | 10.30 | 10.75 | 10.75 | 4,940,400 |
| 08 Apr 2024 | 10.44 | 10.57 | 10.31 | 10.42 | 10.42 | 3,603,882 |
| 03 Apr 2024 | 10.20 | 10.55 | 10.20 | 10.41 | 10.41 | 4,255,000 |
| 02 Apr 2024 | 9.97 | 10.48 | 9.97 | 10.31 | 10.31 | 5,519,700 |
| 01 Apr 2024 | 9.73 | 10.23 | 9.73 | 10.23 | 10.23 | 5,771,400 |
| 29 Mar 2024 | 9.55 | 9.80 | 9.55 | 9.76 | 9.76 | 1,715,000 |
| 28 Mar 2024 | 9.60 | 9.74 | 9.49 | 9.56 | 9.56 | 3,713,100 |
| 27 Mar 2024 | 9.80 | 9.93 | 9.64 | 9.65 | 9.65 | 3,524,000 |
| 26 Mar 2024 | 9.70 | 9.92 | 9.62 | 9.85 | 9.85 | 3,796,600 |
| 25 Mar 2024 | 9.70 | 9.88 | 9.61 | 9.61 | 9.61 | 3,684,400 |
| 22 Mar 2024 | 9.67 | 9.82 | 9.52 | 9.71 | 9.71 | 4,343,328 |
| 21 Mar 2024 | 9.68 | 9.82 | 9.55 | 9.68 | 9.68 | 4,236,500 |
| 20 Mar 2024 | 9.47 | 10.05 | 9.47 | 9.75 | 9.75 | 5,126,651 |
| 19 Mar 2024 | 9.84 | 9.84 | 9.43 | 9.49 | 9.49 | 6,356,240 |
| 18 Mar 2024 | 9.08 | 9.92 | 9.04 | 9.70 | 9.70 | 11,108,000 |
| 15 Mar 2024 | 8.84 | 9.33 | 8.77 | 9.11 | 9.11 | 15,092,461 |
| 14 Mar 2024 | 8.37 | 8.56 | 8.33 | 8.52 | 8.52 | 4,540,722 |
| 13 Mar 2024 | 8.40 | 8.46 | 8.24 | 8.38 | 8.38 | 3,630,900 |
| 12 Mar 2024 | 8.07 | 8.41 | 8.06 | 8.37 | 8.37 | 4,180,200 |
| 11 Mar 2024 | 7.92 | 8.08 | 7.85 | 8.07 | 8.07 | 2,821,200 |
| 08 Mar 2024 | 7.96 | 8.06 | 7.87 | 7.91 | 7.91 | 2,019,800 |
| 07 Mar 2024 | 7.92 | 8.20 | 7.90 | 8.00 | 8.00 | 4,526,306 |
| 06 Mar 2024 | 8.02 | 8.03 | 7.73 | 7.92 | 7.92 | 4,601,000 |
| 05 Mar 2024 | 7.89 | 8.14 | 7.68 | 8.05 | 8.05 | 5,499,698 |
| 04 Mar 2024 | 7.86 | 7.95 | 7.66 | 7.91 | 7.91 | 3,368,381 |
| 01 Mar 2024 | 7.76 | 7.88 | 7.72 | 7.86 | 7.86 | 3,287,900 |
| 29 Feb 2024 | 7.59 | 7.82 | 7.53 | 7.78 | 7.78 | 4,147,400 |
| 28 Feb 2024 | 8.25 | 8.43 | 7.63 | 7.64 | 7.64 | 5,362,806 |
| 27 Feb 2024 | 7.98 | 8.21 | 7.90 | 8.20 | 8.20 | 3,283,900 |
| 26 Feb 2024 | 7.95 | 8.19 | 7.90 | 8.00 | 8.00 | 4,074,700 |
| 23 Feb 2024 | 7.92 | 8.00 | 7.78 | 7.97 | 7.97 | 4,452,800 |
| 22 Feb 2024 | 7.60 | 7.98 | 7.59 | 7.88 | 7.88 | 5,677,700 |
| 21 Feb 2024 | 7.26 | 8.05 | 7.25 | 7.63 | 7.63 | 6,848,840 |
| 20 Feb 2024 | 7.12 | 7.50 | 6.92 | 7.46 | 7.46 | 5,644,800 |
| 19 Feb 2024 | 7.10 | 7.38 | 6.98 | 7.12 | 7.12 | 7,855,913 |
| 08 Feb 2024 | 6.16 | 6.74 | 6.11 | 6.74 | 6.74 | 8,300,228 |
| 07 Feb 2024 | 6.49 | 6.49 | 6.09 | 6.13 | 6.13 | 8,555,638 |
| 06 Feb 2024 | 6.55 | 6.77 | 5.97 | 6.52 | 6.52 | 6,689,906 |
| 05 Feb 2024 | 7.26 | 7.27 | 6.53 | 6.53 | 6.53 | 6,749,700 |
| 02 Feb 2024 | 7.58 | 7.80 | 7.01 | 7.26 | 7.26 | 4,588,600 |
| 01 Feb 2024 | 7.81 | 7.81 | 7.46 | 7.65 | 7.65 | 3,634,700 |
| 31 Jan 2024 | 8.29 | 8.29 | 7.72 | 7.81 | 7.81 | 4,235,200 |
| 30 Jan 2024 | 8.56 | 8.61 | 8.21 | 8.29 | 8.29 | 3,495,200 |
| 29 Jan 2024 | 8.86 | 8.96 | 8.46 | 8.51 | 8.51 | 4,086,400 |
| 26 Jan 2024 | 9.13 | 9.13 | 8.83 | 8.86 | 8.86 | 4,219,500 |
| 25 Jan 2024 | 9.10 | 9.22 | 8.84 | 9.16 | 9.16 | 6,069,500 |
| 24 Jan 2024 | 9.02 | 9.51 | 8.87 | 9.20 | 9.20 | 7,108,000 |
| 23 Jan 2024 | 9.09 | 9.11 | 8.20 | 8.96 | 8.96 | 11,331,006 |
| 22 Jan 2024 | 10.02 | 10.07 | 9.11 | 9.11 | 9.11 | 15,160,106 |
| 19 Jan 2024 | 10.25 | 11.10 | 10.03 | 10.12 | 10.12 | 24,330,806 |
| 18 Jan 2024 | 9.44 | 10.47 | 9.22 | 10.47 | 10.47 | 20,592,299 |
| 17 Jan 2024 | 9.50 | 10.30 | 9.47 | 9.52 | 9.52 | 6,325,813 |
| 16 Jan 2024 | 9.72 | 9.86 | 9.41 | 9.52 | 9.52 | 1,887,600 |
| 15 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 12 Jan 2024 | 9.83 | 9.89 | 9.60 | 9.61 | 9.61 | 2,036,200 |
| 11 Jan 2024 | 9.69 | 9.87 | 9.63 | 9.86 | 9.86 | 2,049,600 |
| 10 Jan 2024 | 9.76 | 9.89 | 9.55 | 9.69 | 9.69 | 2,953,900 |
| 09 Jan 2024 | 9.77 | 9.91 | 9.69 | 9.84 | 9.84 | 2,102,000 |
| 08 Jan 2024 | 9.82 | 9.89 | 9.71 | 9.74 | 9.74 | 1,845,200 |
| 05 Jan 2024 | 10.09 | 10.09 | 9.80 | 9.84 | 9.84 | 2,633,500 |
| 04 Jan 2024 | 9.96 | 10.23 | 9.86 | 10.10 | 10.10 | 3,295,500 |
| 03 Jan 2024 | 10.01 | 10.08 | 9.88 | 9.96 | 9.96 | 1,388,800 |
| 02 Jan 2024 | 9.92 | 10.07 | 9.87 | 10.01 | 10.01 | 1,526,100 |
| 29 Dec 2023 | 9.90 | 9.95 | 9.85 | 9.90 | 9.90 | 2,092,600 |
| 28 Dec 2023 | 9.85 | 9.99 | 9.55 | 9.91 | 9.91 | 2,066,600 |
| 27 Dec 2023 | 9.81 | 9.85 | 9.71 | 9.83 | 9.83 | 1,243,200 |
| 26 Dec 2023 | 9.90 | 9.97 | 9.74 | 9.77 | 9.77 | 1,400,300 |
| 25 Dec 2023 | 10.16 | 10.16 | 9.88 | 9.97 | 9.97 | 1,766,900 |
| 22 Dec 2023 | 10.44 | 10.45 | 10.05 | 10.09 | 10.09 | 2,142,400 |
| 21 Dec 2023 | 10.21 | 10.45 | 10.08 | 10.42 | 10.42 | 1,530,200 |
| 20 Dec 2023 | 10.46 | 10.46 | 10.19 | 10.22 | 10.22 | 1,298,700 |
| 19 Dec 2023 | 10.33 | 10.42 | 10.24 | 10.39 | 10.39 | 1,239,700 |
| 18 Dec 2023 | 10.60 | 10.60 | 10.26 | 10.30 | 10.30 | 1,985,900 |
| 15 Dec 2023 | 10.46 | 10.60 | 10.38 | 10.50 | 10.50 | 1,462,400 |
| 14 Dec 2023 | 10.37 | 10.72 | 10.22 | 10.49 | 10.49 | 2,427,400 |
| 13 Dec 2023 | 10.48 | 10.48 | 10.32 | 10.34 | 10.34 | 1,548,000 |
| 12 Dec 2023 | 10.44 | 10.54 | 10.42 | 10.50 | 10.50 | 1,933,400 |
| 11 Dec 2023 | 10.07 | 10.52 | 10.07 | 10.42 | 10.42 | 4,047,506 |
| 08 Dec 2023 | 11.00 | 11.04 | 10.19 | 10.22 | 10.22 | 7,092,300 |
| 07 Dec 2023 | 10.64 | 11.15 | 10.57 | 11.03 | 11.03 | 3,892,638 |
| 06 Dec 2023 | 10.53 | 10.71 | 10.48 | 10.66 | 10.66 | 1,608,000 |
| 05 Dec 2023 | 10.72 | 10.78 | 10.55 | 10.55 | 10.55 | 1,709,800 |
| 04 Dec 2023 | 10.91 | 10.99 | 10.65 | 10.72 | 10.72 | 2,007,938 |
| 01 Dec 2023 | 10.79 | 10.99 | 10.63 | 10.90 | 10.90 | 2,082,948 |
| 30 Nov 2023 | 10.84 | 10.84 | 10.60 | 10.73 | 10.73 | 1,611,448 |
| 29 Nov 2023 | 10.88 | 10.95 | 10.71 | 10.75 | 10.75 | 1,705,137 |
| 28 Nov 2023 | 10.81 | 11.01 | 10.63 | 10.91 | 10.91 | 1,792,202 |
| 27 Nov 2023 | 10.76 | 10.82 | 10.69 | 10.78 | 10.78 | 1,867,002 |
| 24 Nov 2023 | 10.97 | 11.01 | 10.75 | 10.78 | 10.78 | 1,889,948 |
| *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.