UK markets closed

Henan Rebecca Hair Products Co., Ltd. (600439.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.5100+0.0100 (+0.40%)
At close: 03:00PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.51002.53002.48002.51002.510021,026,780
16 May 20242.50002.55002.48002.50002.500022,339,320
15 May 20242.51002.58002.46002.50002.500038,030,740
14 May 20242.38002.61002.38002.55002.550061,769,672
13 May 20242.44002.44002.36002.37002.370015,196,340
10 May 20242.46002.48002.40002.43002.430016,929,501
09 May 20242.43002.47002.43002.45002.450013,105,104
08 May 20242.44002.46002.41002.43002.430019,096,581
07 May 20242.45002.53002.42002.46002.460023,378,281
06 May 20242.40002.44002.39002.44002.440023,259,681
30 Apr 20242.40002.45002.35002.38002.380025,416,600
29 Apr 20242.35002.39002.35002.38002.380031,731,092
26 Apr 20242.33002.39002.31002.36002.360024,257,896
25 Apr 20242.32002.35002.30002.31002.310014,555,180
24 Apr 20242.27002.33002.25002.33002.330014,542,594
23 Apr 20242.24002.29002.23002.27002.270013,563,680
22 Apr 20242.28002.28002.20002.25002.250015,910,900
19 Apr 20242.28002.32002.25002.27002.270017,992,540
18 Apr 20242.33002.34002.26002.28002.280018,940,768
17 Apr 20242.20002.33002.20002.33002.330027,593,855
16 Apr 20242.35002.35002.18002.19002.190029,352,872
15 Apr 20242.50002.51002.33002.36002.360032,984,821
12 Apr 20242.51002.54002.50002.51002.510013,973,421
11 Apr 20242.53002.56002.51002.52002.520016,971,600
10 Apr 20242.61002.61002.50002.54002.540027,764,960
09 Apr 20242.60002.64002.59002.62002.620019,639,604
08 Apr 20242.65002.69002.60002.60002.600028,172,040
03 Apr 20242.72002.74002.67002.67002.670031,062,021
02 Apr 20242.79002.80002.69002.72002.720034,232,285
01 Apr 20242.76002.84002.73002.80002.800041,366,553
29 Mar 20242.70002.74002.68002.72002.720017,985,028
28 Mar 20242.69002.77002.68002.73002.730041,179,346
27 Mar 20242.75002.81002.69002.70002.700043,156,216
26 Mar 20242.80002.84002.70002.75002.750054,504,620
25 Mar 20242.83002.98002.83002.83002.830063,828,061
22 Mar 20242.96002.98002.83002.86002.860072,895,894
21 Mar 20243.00003.12002.93002.98002.980089,954,622
20 Mar 20243.15003.39002.98003.04003.0400172,953,948
19 Mar 20242.83003.09002.77003.09003.090095,428,081
18 Mar 20242.65002.96002.65002.81002.810099,617,065
15 Mar 20242.54002.78002.50002.71002.710098,103,182
14 Mar 20242.61002.62002.50002.54002.540051,943,322
13 Mar 20242.61002.75002.58002.65002.650067,184,721
12 Mar 20242.79002.79002.61002.61002.6100122,264,266
11 Mar 20242.39002.61002.37002.61002.610041,069,000
08 Mar 20242.39002.47002.32002.37002.370085,897,102
07 Mar 20242.67002.67002.46002.49002.4900149,760,348
06 Mar 20242.30002.43002.30002.43002.430019,158,641
05 Mar 20242.24002.24002.19002.21002.210015,503,720
04 Mar 20242.29002.29002.20002.26002.260017,481,700
01 Mar 20242.26002.29002.22002.28002.280017,614,520
29 Feb 20242.18002.26002.17002.26002.260018,526,740
28 Feb 20242.38002.39002.19002.20002.200038,206,600
27 Feb 20242.27002.44002.24002.38002.380029,669,296
26 Feb 20242.24002.30002.22002.27002.270022,051,150
23 Feb 20242.19002.27002.17002.25002.250022,866,760
22 Feb 20242.15002.20002.14002.19002.190016,257,100
21 Feb 20242.10002.22002.08002.16002.160021,877,560
20 Feb 20242.10002.11002.06002.10002.100012,151,380
19 Feb 20242.06002.14002.04002.11002.110019,816,891
08 Feb 20241.91002.04001.88002.04002.040021,312,747
07 Feb 20241.98001.98001.86001.91001.910026,036,420
06 Feb 20241.95002.05001.79001.98001.980028,597,028
05 Feb 20242.17002.17001.97001.97001.970032,739,012
02 Feb 20242.29002.32002.11002.19002.190030,072,560
01 Feb 20242.28002.32002.22002.31002.310026,537,380
31 Jan 20242.43002.44002.28002.29002.290037,963,612
30 Jan 20242.57002.58002.43002.43002.430044,994,102
29 Jan 20242.76002.76002.57002.59002.590041,091,524
26 Jan 20242.73002.82002.71002.73002.730047,956,318
25 Jan 20242.66002.78002.60002.74002.740080,358,578
24 Jan 20242.50002.78002.49002.68002.6800109,686,319
23 Jan 20242.76002.79002.53002.53002.530090,402,153
22 Jan 20242.87002.96002.72002.81002.810087,544,153
19 Jan 20242.77003.08002.74002.93002.9300106,701,361
18 Jan 20242.71002.85002.65002.81002.810075,130,086
17 Jan 20242.64002.90002.64002.71002.710058,694,449
16 Jan 20242.67002.70002.62002.66002.660010,833,460
15 Jan 20242.65002.70002.64002.68002.680011,032,826
12 Jan 20242.68002.72002.65002.65002.650011,109,700
11 Jan 20242.66002.70002.65002.68002.68008,790,144
10 Jan 20242.65002.68002.62002.66002.66008,591,120
09 Jan 20242.62002.67002.61002.66002.66009,498,448
08 Jan 20242.66002.68002.62002.62002.62007,461,840
05 Jan 20242.71002.73002.65002.67002.670010,222,800
04 Jan 20242.72002.73002.69002.71002.71007,588,164
03 Jan 20242.71002.73002.69002.71002.710010,296,980
02 Jan 20242.68002.74002.67002.72002.720011,413,260
29 Dec 20232.63002.68002.62002.68002.680010,096,340
28 Dec 20232.59002.65002.56002.65002.650012,128,246
27 Dec 20232.61002.63002.58002.59002.59008,757,000
26 Dec 20232.62002.64002.59002.62002.620010,631,900
25 Dec 20232.68002.68002.61002.62002.620012,437,300
22 Dec 20232.71002.74002.66002.67002.670014,155,239
21 Dec 20232.67002.73002.65002.72002.720013,163,344
20 Dec 20232.73002.74002.67002.69002.690011,881,900
19 Dec 20232.75002.76002.70002.72002.720012,218,009
18 Dec 20232.81002.82002.74002.75002.750013,729,305
15 Dec 20232.79002.82002.77002.80002.800015,217,340
14 Dec 20232.79002.81002.78002.81002.810016,070,969
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...