Atlantic China Welding Consumables, Inc. (600558.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.2000 | 4.2900 | 4.1400 | 4.2600 | 4.2600 | 19,629,110 |
| 25 Apr 2024 | 4.1800 | 4.3100 | 4.1700 | 4.2200 | 4.2200 | 27,227,246 |
| 24 Apr 2024 | 4.0400 | 4.2100 | 4.0300 | 4.2100 | 4.2100 | 28,079,000 |
| 23 Apr 2024 | 4.1000 | 4.1300 | 3.9700 | 4.0500 | 4.0500 | 19,983,227 |
| 22 Apr 2024 | 4.1000 | 4.2100 | 4.0400 | 4.1300 | 4.1300 | 29,190,387 |
| 19 Apr 2024 | 3.8900 | 4.1500 | 3.8600 | 4.1000 | 4.1000 | 28,165,482 |
| 18 Apr 2024 | 3.9500 | 3.9700 | 3.8700 | 3.9100 | 3.9100 | 10,079,532 |
| 17 Apr 2024 | 3.8500 | 4.0000 | 3.8400 | 3.9500 | 3.9500 | 20,214,195 |
| 16 Apr 2024 | 3.9800 | 3.9800 | 3.6800 | 3.7900 | 3.7900 | 24,796,969 |
| 15 Apr 2024 | 4.1100 | 4.1500 | 3.9100 | 3.9800 | 3.9800 | 24,023,214 |
| 12 Apr 2024 | 4.0700 | 4.2600 | 4.0700 | 4.1100 | 4.1100 | 21,592,300 |
| 11 Apr 2024 | 4.0200 | 4.1000 | 3.9700 | 4.0800 | 4.0800 | 19,543,275 |
| 10 Apr 2024 | 4.1900 | 4.2100 | 3.9600 | 4.0200 | 4.0200 | 33,193,681 |
| 09 Apr 2024 | 4.2300 | 4.3000 | 4.1700 | 4.2200 | 4.2200 | 26,190,752 |
| 08 Apr 2024 | 4.4700 | 4.4900 | 4.2300 | 4.2400 | 4.2400 | 36,682,690 |
| 03 Apr 2024 | 4.2800 | 4.5200 | 4.2600 | 4.4400 | 4.4400 | 39,969,956 |
| 02 Apr 2024 | 4.3100 | 4.3400 | 4.2300 | 4.3000 | 4.3000 | 20,940,301 |
| 01 Apr 2024 | 4.0600 | 4.3500 | 4.0600 | 4.3000 | 4.3000 | 42,579,885 |
| 29 Mar 2024 | 4.0800 | 4.1300 | 4.0400 | 4.1100 | 4.1100 | 11,312,177 |
| 28 Mar 2024 | 4.0700 | 4.1500 | 4.0600 | 4.0900 | 4.0900 | 24,850,031 |
| 27 Mar 2024 | 4.1100 | 4.2200 | 4.0600 | 4.1000 | 4.1000 | 34,831,046 |
| 26 Mar 2024 | 3.9800 | 4.2400 | 3.8800 | 4.1500 | 4.1500 | 51,702,867 |
| 25 Mar 2024 | 3.8700 | 4.1300 | 3.8500 | 4.0200 | 4.0200 | 41,123,177 |
| 22 Mar 2024 | 3.9700 | 3.9800 | 3.8000 | 3.8600 | 3.8600 | 27,954,588 |
| 21 Mar 2024 | 3.8000 | 4.0600 | 3.7700 | 4.0000 | 4.0000 | 36,476,278 |
| 20 Mar 2024 | 3.7700 | 3.8200 | 3.7500 | 3.7800 | 3.7800 | 10,085,100 |
| 19 Mar 2024 | 3.7800 | 3.8300 | 3.7200 | 3.7700 | 3.7700 | 13,020,500 |
| 18 Mar 2024 | 3.7600 | 3.8000 | 3.7500 | 3.7800 | 3.7800 | 10,712,900 |
| 15 Mar 2024 | 3.6800 | 3.7700 | 3.6800 | 3.7600 | 3.7600 | 11,712,250 |
| 14 Mar 2024 | 3.7200 | 3.7800 | 3.6800 | 3.7300 | 3.7300 | 12,632,150 |
| 13 Mar 2024 | 3.7100 | 3.7300 | 3.6500 | 3.7100 | 3.7100 | 12,437,100 |
| 12 Mar 2024 | 3.7600 | 3.7900 | 3.6900 | 3.7100 | 3.7100 | 13,764,574 |
| 11 Mar 2024 | 3.7900 | 3.8000 | 3.7300 | 3.7600 | 3.7600 | 9,871,184 |
| 08 Mar 2024 | 3.7300 | 3.7800 | 3.6700 | 3.7600 | 3.7600 | 8,732,900 |
| 07 Mar 2024 | 3.7100 | 3.7600 | 3.6900 | 3.7100 | 3.7100 | 7,968,615 |
| 06 Mar 2024 | 3.6100 | 3.8200 | 3.6100 | 3.7100 | 3.7100 | 10,635,803 |
| 05 Mar 2024 | 3.8100 | 3.8300 | 3.6400 | 3.6900 | 3.6900 | 19,005,250 |
| 04 Mar 2024 | 3.6900 | 3.8300 | 3.6900 | 3.8200 | 3.8200 | 24,020,275 |
| 01 Mar 2024 | 3.7400 | 3.7800 | 3.6500 | 3.6800 | 3.6800 | 13,390,058 |
| 29 Feb 2024 | 3.5300 | 3.7000 | 3.5200 | 3.6900 | 3.6900 | 10,944,450 |
| 28 Feb 2024 | 3.8300 | 3.8400 | 3.5800 | 3.5900 | 3.5900 | 18,004,556 |
| 27 Feb 2024 | 3.8000 | 3.8700 | 3.7700 | 3.8100 | 3.8100 | 9,175,800 |
| 26 Feb 2024 | 3.7100 | 3.8200 | 3.7100 | 3.7800 | 3.7800 | 14,556,375 |
| 23 Feb 2024 | 3.6500 | 3.7200 | 3.6200 | 3.7100 | 3.7100 | 12,075,896 |
| 22 Feb 2024 | 3.5900 | 3.6800 | 3.5700 | 3.6200 | 3.6200 | 9,319,050 |
| 21 Feb 2024 | 3.5100 | 3.7300 | 3.5000 | 3.6000 | 3.6000 | 15,344,175 |
| 20 Feb 2024 | 3.4500 | 3.5300 | 3.4100 | 3.5200 | 3.5200 | 8,575,887 |
| 19 Feb 2024 | 3.3900 | 3.5100 | 3.3300 | 3.4900 | 3.4900 | 16,685,500 |
| 08 Feb 2024 | 3.1000 | 3.3500 | 3.0300 | 3.3100 | 3.3100 | 17,683,337 |
| 07 Feb 2024 | 3.2000 | 3.2000 | 3.0000 | 3.0900 | 3.0900 | 22,024,451 |
| 06 Feb 2024 | 3.1100 | 3.2900 | 2.9000 | 3.1800 | 3.1800 | 26,854,071 |
| 05 Feb 2024 | 3.4900 | 3.4900 | 3.1400 | 3.1400 | 3.1400 | 27,869,800 |
| 02 Feb 2024 | 3.4600 | 3.5700 | 3.4000 | 3.4900 | 3.4900 | 21,359,093 |
| 01 Feb 2024 | 3.5800 | 3.6000 | 3.3600 | 3.4600 | 3.4600 | 23,039,650 |
| 31 Jan 2024 | 3.7500 | 3.8400 | 3.5000 | 3.5300 | 3.5300 | 21,199,993 |
| 30 Jan 2024 | 3.8600 | 3.9500 | 3.7000 | 3.7200 | 3.7200 | 14,416,650 |
| 29 Jan 2024 | 3.9300 | 4.0600 | 3.8700 | 3.8800 | 3.8800 | 19,400,850 |
| 26 Jan 2024 | 3.8700 | 3.9800 | 3.8600 | 3.9300 | 3.9300 | 14,439,227 |
| 25 Jan 2024 | 3.7600 | 3.9100 | 3.7200 | 3.8900 | 3.8900 | 19,827,200 |
| 24 Jan 2024 | 3.7300 | 3.8200 | 3.6200 | 3.7500 | 3.7500 | 12,360,350 |
| 23 Jan 2024 | 3.6800 | 3.8700 | 3.5600 | 3.7400 | 3.7400 | 17,643,321 |
| 22 Jan 2024 | 3.9100 | 3.9300 | 3.6700 | 3.6900 | 3.6900 | 15,589,645 |
| 19 Jan 2024 | 4.0400 | 4.0500 | 3.8900 | 3.9100 | 3.9100 | 12,196,761 |
| 18 Jan 2024 | 4.0200 | 4.0800 | 3.8000 | 4.0500 | 4.0500 | 31,064,084 |
| 17 Jan 2024 | 4.1700 | 4.2200 | 4.0400 | 4.0600 | 4.0600 | 16,297,403 |
| 16 Jan 2024 | 4.2500 | 4.2800 | 4.0700 | 4.1800 | 4.1800 | 20,786,500 |
| 15 Jan 2024 | 4.2200 | 4.3500 | 4.2200 | 4.2400 | 4.2400 | 16,471,200 |
| 12 Jan 2024 | 4.2900 | 4.3300 | 4.2200 | 4.2600 | 4.2600 | 18,479,859 |
| 11 Jan 2024 | 4.1500 | 4.4200 | 4.1500 | 4.3000 | 4.3000 | 33,333,393 |
| 10 Jan 2024 | 4.2100 | 4.2700 | 4.1400 | 4.2000 | 4.2000 | 25,455,184 |
| 09 Jan 2024 | 4.0800 | 4.2300 | 4.0800 | 4.2100 | 4.2100 | 25,548,890 |
| 08 Jan 2024 | 4.1900 | 4.2000 | 4.0900 | 4.1200 | 4.1200 | 22,497,600 |
| 05 Jan 2024 | 4.2000 | 4.2900 | 4.1200 | 4.2000 | 4.2000 | 27,678,025 |
| 04 Jan 2024 | 4.1800 | 4.2500 | 4.1300 | 4.1900 | 4.1900 | 22,054,187 |
| 03 Jan 2024 | 4.2700 | 4.3000 | 4.1300 | 4.1700 | 4.1700 | 33,236,700 |
| 02 Jan 2024 | 4.0700 | 4.4300 | 4.0600 | 4.3000 | 4.3000 | 36,570,783 |
| 29 Dec 2023 | 3.9800 | 4.0900 | 3.9600 | 4.0700 | 4.0700 | 10,079,888 |
| 28 Dec 2023 | 4.0500 | 4.0700 | 3.9700 | 3.9800 | 3.9800 | 11,737,787 |
| 27 Dec 2023 | 4.0000 | 4.1200 | 3.9500 | 4.0800 | 4.0800 | 11,198,313 |
| 26 Dec 2023 | 4.0500 | 4.0600 | 3.9800 | 4.0000 | 4.0000 | 7,647,100 |
| 25 Dec 2023 | 4.0500 | 4.0700 | 4.0000 | 4.0500 | 4.0500 | 6,281,019 |
| 22 Dec 2023 | 4.1300 | 4.1400 | 4.0300 | 4.0600 | 4.0600 | 9,968,650 |
| 21 Dec 2023 | 4.0700 | 4.1400 | 4.0000 | 4.1300 | 4.1300 | 11,262,350 |
| 20 Dec 2023 | 4.0900 | 4.1800 | 4.0700 | 4.0700 | 4.0700 | 11,808,200 |
| 19 Dec 2023 | 4.1100 | 4.1100 | 4.0400 | 4.0900 | 4.0900 | 6,825,467 |
| 18 Dec 2023 | 4.1400 | 4.1500 | 4.0600 | 4.0800 | 4.0800 | 10,667,188 |
| 15 Dec 2023 | 4.1600 | 4.1900 | 4.1300 | 4.1600 | 4.1600 | 9,021,278 |
| 14 Dec 2023 | 4.1400 | 4.1800 | 4.1200 | 4.1400 | 4.1400 | 7,920,050 |
| 13 Dec 2023 | 4.1100 | 4.1800 | 4.0900 | 4.1300 | 4.1300 | 9,333,427 |
| 12 Dec 2023 | 4.1100 | 4.1300 | 4.0400 | 4.1000 | 4.1000 | 13,305,900 |
| 11 Dec 2023 | 4.0500 | 4.1700 | 4.0200 | 4.0700 | 4.0700 | 18,380,550 |
| 08 Dec 2023 | 4.1600 | 4.2000 | 4.0500 | 4.0600 | 4.0600 | 17,008,100 |
| 07 Dec 2023 | 4.1500 | 4.2000 | 4.1200 | 4.1700 | 4.1700 | 10,555,900 |
| 06 Dec 2023 | 4.1400 | 4.2300 | 4.1200 | 4.1800 | 4.1800 | 11,285,538 |
| 05 Dec 2023 | 4.2200 | 4.2300 | 4.0900 | 4.1400 | 4.1400 | 12,379,308 |
| 04 Dec 2023 | 4.2000 | 4.2400 | 4.1600 | 4.2100 | 4.2100 | 9,961,900 |
| 01 Dec 2023 | 4.1900 | 4.2500 | 4.1400 | 4.1800 | 4.1800 | 15,640,078 |
| 30 Nov 2023 | 4.1700 | 4.2000 | 4.1300 | 4.1800 | 4.1800 | 8,286,925 |
| 29 Nov 2023 | 4.1800 | 4.2400 | 4.1600 | 4.1700 | 4.1700 | 7,836,700 |
| 28 Nov 2023 | 4.1400 | 4.2300 | 4.1200 | 4.1900 | 4.1900 | 9,748,281 |
| *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.