UK markets open in 4 hours 51 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,488.76 +281.63 (+1.55%) CRUDE OIL
79.18 +0.23 (+0.29%) GOLD FUTURES
2,311.70 +2.10 (+0.09%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,332.40 +1,686.03 (+3.69%)
Shanghai Highly (Group) Co., Ltd. (600619.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.67 | 5.75 | 5.64 | 5.73 | 5.73 | 12,375,200 |
| 29 Apr 2024 | 5.39 | 5.65 | 5.37 | 5.65 | 5.65 | 14,566,472 |
| 26 Apr 2024 | 5.29 | 5.40 | 5.27 | 5.37 | 5.37 | 9,075,100 |
| 25 Apr 2024 | 5.31 | 5.36 | 5.27 | 5.30 | 5.30 | 7,051,423 |
| 24 Apr 2024 | 5.26 | 5.35 | 5.26 | 5.31 | 5.31 | 5,241,700 |
| 23 Apr 2024 | 5.24 | 5.33 | 5.20 | 5.27 | 5.27 | 6,570,300 |
| 22 Apr 2024 | 5.26 | 5.37 | 5.18 | 5.24 | 5.24 | 7,660,200 |
| 19 Apr 2024 | 5.38 | 5.44 | 5.22 | 5.35 | 5.35 | 10,383,300 |
| 18 Apr 2024 | 5.35 | 5.48 | 5.25 | 5.38 | 5.38 | 11,441,499 |
| 17 Apr 2024 | 5.04 | 5.36 | 5.04 | 5.35 | 5.35 | 13,387,930 |
| 16 Apr 2024 | 5.30 | 5.35 | 5.00 | 5.03 | 5.03 | 14,128,915 |
| 15 Apr 2024 | 5.65 | 5.68 | 5.23 | 5.35 | 5.35 | 15,143,774 |
| 12 Apr 2024 | 5.64 | 5.81 | 5.63 | 5.64 | 5.64 | 10,765,335 |
| 11 Apr 2024 | 5.51 | 5.71 | 5.49 | 5.60 | 5.60 | 9,192,900 |
| 10 Apr 2024 | 5.74 | 5.76 | 5.50 | 5.57 | 5.57 | 13,409,200 |
| 09 Apr 2024 | 5.70 | 5.79 | 5.68 | 5.77 | 5.77 | 6,961,302 |
| 08 Apr 2024 | 5.97 | 5.97 | 5.72 | 5.72 | 5.72 | 12,988,802 |
| 03 Apr 2024 | 6.08 | 6.08 | 5.86 | 5.97 | 5.97 | 12,622,965 |
| 02 Apr 2024 | 6.04 | 6.15 | 5.92 | 6.04 | 6.04 | 17,250,468 |
| 01 Apr 2024 | 5.85 | 6.23 | 5.84 | 6.04 | 6.04 | 19,718,986 |
| 29 Mar 2024 | 6.00 | 6.07 | 5.73 | 5.86 | 5.86 | 17,097,021 |
| 28 Mar 2024 | 5.97 | 6.15 | 5.96 | 6.03 | 6.03 | 22,000,788 |
| 27 Mar 2024 | 6.37 | 6.37 | 5.95 | 5.97 | 5.97 | 35,590,877 |
| 26 Mar 2024 | 6.14 | 6.48 | 6.04 | 6.48 | 6.48 | 45,387,769 |
| 25 Mar 2024 | 6.08 | 6.32 | 5.97 | 6.14 | 6.14 | 37,936,531 |
| 22 Mar 2024 | 5.96 | 6.20 | 5.91 | 6.11 | 6.11 | 30,067,354 |
| 21 Mar 2024 | 6.09 | 6.09 | 5.89 | 5.98 | 5.98 | 18,912,900 |
| 20 Mar 2024 | 5.94 | 6.09 | 5.89 | 6.04 | 6.04 | 29,852,347 |
| 19 Mar 2024 | 5.87 | 5.95 | 5.83 | 5.89 | 5.89 | 14,259,983 |
| 18 Mar 2024 | 5.85 | 5.89 | 5.82 | 5.89 | 5.89 | 11,838,830 |
| 15 Mar 2024 | 5.77 | 5.85 | 5.72 | 5.85 | 5.85 | 10,328,961 |
| 14 Mar 2024 | 5.85 | 5.87 | 5.69 | 5.77 | 5.77 | 13,167,571 |
| 13 Mar 2024 | 5.93 | 5.93 | 5.81 | 5.85 | 5.85 | 12,255,900 |
| 12 Mar 2024 | 5.81 | 5.90 | 5.78 | 5.89 | 5.89 | 15,737,202 |
| 11 Mar 2024 | 5.81 | 5.85 | 5.75 | 5.83 | 5.83 | 11,025,050 |
| 08 Mar 2024 | 5.77 | 5.89 | 5.72 | 5.83 | 5.83 | 13,607,993 |
| 07 Mar 2024 | 5.87 | 5.95 | 5.78 | 5.81 | 5.81 | 15,384,654 |
| 06 Mar 2024 | 5.84 | 5.90 | 5.76 | 5.82 | 5.82 | 19,893,787 |
| 05 Mar 2024 | 5.85 | 6.01 | 5.75 | 5.90 | 5.90 | 31,057,725 |
| 04 Mar 2024 | 5.86 | 6.08 | 5.82 | 5.93 | 5.93 | 33,778,430 |
| 01 Mar 2024 | 5.93 | 6.06 | 5.78 | 5.83 | 5.83 | 51,116,557 |
| 29 Feb 2024 | 5.38 | 5.93 | 5.33 | 5.93 | 5.93 | 52,114,428 |
| 28 Feb 2024 | 5.85 | 5.94 | 5.36 | 5.39 | 5.39 | 23,058,228 |
| 27 Feb 2024 | 5.56 | 5.85 | 5.55 | 5.85 | 5.85 | 15,680,872 |
| 26 Feb 2024 | 5.59 | 5.71 | 5.56 | 5.65 | 5.65 | 20,230,961 |
| 23 Feb 2024 | 5.39 | 5.55 | 5.32 | 5.52 | 5.52 | 23,517,350 |
| 22 Feb 2024 | 5.16 | 5.44 | 5.16 | 5.36 | 5.36 | 20,593,140 |
| 21 Feb 2024 | 5.15 | 5.55 | 5.09 | 5.23 | 5.23 | 23,806,199 |
| 20 Feb 2024 | 5.12 | 5.28 | 5.00 | 5.21 | 5.21 | 14,078,217 |
| 19 Feb 2024 | 5.00 | 5.15 | 4.95 | 5.10 | 5.10 | 19,390,287 |
| 08 Feb 2024 | 4.60 | 4.93 | 4.49 | 4.93 | 4.93 | 25,901,393 |
| 07 Feb 2024 | 4.70 | 4.77 | 4.42 | 4.48 | 4.48 | 20,782,052 |
| 06 Feb 2024 | 4.58 | 4.86 | 4.26 | 4.71 | 4.71 | 19,198,745 |
| 05 Feb 2024 | 5.10 | 5.11 | 4.64 | 4.65 | 4.65 | 22,080,297 |
| 02 Feb 2024 | 5.33 | 5.49 | 4.98 | 5.16 | 5.16 | 15,008,276 |
| 01 Feb 2024 | 5.47 | 5.54 | 5.29 | 5.36 | 5.36 | 11,844,970 |
| 31 Jan 2024 | 5.84 | 5.85 | 5.46 | 5.49 | 5.49 | 16,070,698 |
| 30 Jan 2024 | 5.99 | 6.09 | 5.83 | 5.85 | 5.85 | 11,968,780 |
| 29 Jan 2024 | 6.22 | 6.25 | 6.00 | 6.01 | 6.01 | 19,453,649 |
| 26 Jan 2024 | 6.09 | 6.45 | 6.06 | 6.26 | 6.26 | 34,187,393 |
| 25 Jan 2024 | 6.00 | 6.25 | 5.88 | 6.18 | 6.18 | 31,594,597 |
| 24 Jan 2024 | 5.70 | 5.99 | 5.63 | 5.88 | 5.88 | 17,085,249 |
| 23 Jan 2024 | 5.60 | 5.72 | 5.54 | 5.68 | 5.68 | 10,641,323 |
| 22 Jan 2024 | 6.00 | 6.03 | 5.60 | 5.62 | 5.62 | 14,318,500 |
| 19 Jan 2024 | 6.06 | 6.13 | 5.99 | 6.00 | 6.00 | 6,039,481 |
| 18 Jan 2024 | 6.13 | 6.14 | 5.89 | 6.08 | 6.08 | 12,104,561 |
| 17 Jan 2024 | 6.26 | 6.28 | 6.10 | 6.11 | 6.11 | 6,922,801 |
| 16 Jan 2024 | 6.36 | 6.38 | 6.19 | 6.29 | 6.29 | 8,214,325 |
| 15 Jan 2024 | 6.32 | 6.42 | 6.28 | 6.36 | 6.36 | 5,031,100 |
| 12 Jan 2024 | 6.44 | 6.50 | 6.35 | 6.36 | 6.36 | 6,870,311 |
| 11 Jan 2024 | 6.35 | 6.50 | 6.35 | 6.46 | 6.46 | 7,032,800 |
| 10 Jan 2024 | 6.46 | 6.48 | 6.31 | 6.36 | 6.36 | 7,443,700 |
| 09 Jan 2024 | 6.44 | 6.53 | 6.39 | 6.46 | 6.46 | 7,577,861 |
| 08 Jan 2024 | 6.54 | 6.58 | 6.43 | 6.44 | 6.44 | 9,448,664 |
| 05 Jan 2024 | 6.68 | 6.76 | 6.54 | 6.56 | 6.56 | 11,585,595 |
| 04 Jan 2024 | 6.75 | 6.79 | 6.67 | 6.73 | 6.73 | 10,462,207 |
| 03 Jan 2024 | 6.73 | 6.90 | 6.70 | 6.85 | 6.85 | 15,257,507 |
| 02 Jan 2024 | 6.84 | 6.92 | 6.77 | 6.78 | 6.78 | 10,541,055 |
| 29 Dec 2023 | 6.72 | 6.83 | 6.71 | 6.81 | 6.81 | 10,958,555 |
| 28 Dec 2023 | 6.63 | 6.76 | 6.57 | 6.74 | 6.74 | 14,064,801 |
| 27 Dec 2023 | 6.54 | 6.71 | 6.54 | 6.64 | 6.64 | 15,125,200 |
| 26 Dec 2023 | 6.79 | 6.79 | 6.52 | 6.55 | 6.55 | 12,451,400 |
| 25 Dec 2023 | 6.76 | 6.82 | 6.69 | 6.75 | 6.75 | 9,264,612 |
| 22 Dec 2023 | 6.88 | 6.91 | 6.72 | 6.73 | 6.73 | 17,993,463 |
| 21 Dec 2023 | 6.87 | 7.01 | 6.77 | 6.92 | 6.92 | 31,473,521 |
| 20 Dec 2023 | 6.91 | 7.27 | 6.84 | 7.10 | 7.10 | 44,254,771 |
| 19 Dec 2023 | 6.93 | 6.98 | 6.86 | 6.93 | 6.93 | 10,076,149 |
| 18 Dec 2023 | 7.00 | 7.03 | 6.89 | 6.92 | 6.92 | 10,861,056 |
| 15 Dec 2023 | 7.02 | 7.11 | 7.00 | 7.02 | 7.02 | 10,364,201 |
| 14 Dec 2023 | 7.05 | 7.13 | 6.93 | 7.04 | 7.04 | 14,967,983 |
| 13 Dec 2023 | 7.12 | 7.15 | 7.06 | 7.06 | 7.06 | 15,052,149 |
| 12 Dec 2023 | 7.05 | 7.27 | 7.03 | 7.16 | 7.16 | 22,117,500 |
| 11 Dec 2023 | 6.94 | 7.06 | 6.91 | 7.04 | 7.04 | 16,073,079 |
| 08 Dec 2023 | 7.06 | 7.18 | 6.99 | 7.00 | 7.00 | 20,297,577 |
| 07 Dec 2023 | 7.19 | 7.26 | 7.03 | 7.07 | 7.07 | 25,540,815 |
| 06 Dec 2023 | 7.21 | 7.32 | 7.19 | 7.22 | 7.22 | 21,296,968 |
| 05 Dec 2023 | 7.60 | 7.60 | 7.25 | 7.28 | 7.28 | 36,404,355 |
| 04 Dec 2023 | 7.61 | 7.71 | 7.50 | 7.63 | 7.63 | 31,228,063 |
| 01 Dec 2023 | 7.65 | 7.66 | 7.45 | 7.60 | 7.60 | 32,092,526 |
| 30 Nov 2023 | 7.93 | 7.98 | 7.54 | 7.62 | 7.62 | 53,052,659 |
| *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.