UK markets closed

Shanghai Guijiu Co.,Ltd (600696.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
11.15-0.90 (-7.47%)
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202411.4211.6510.9511.1511.1510,628,769
29 Apr 202411.6012.0611.5012.0512.057,532,012
26 Apr 202411.5011.8711.3411.8511.855,341,277
25 Apr 202411.3211.6911.3211.5111.514,869,881
24 Apr 202411.4911.5511.2011.3111.315,492,075
23 Apr 202411.2911.6511.1311.5511.556,107,180
22 Apr 202410.7711.2810.5111.2011.206,595,852
19 Apr 202411.1111.2410.7610.8210.825,316,800
18 Apr 202411.4711.4710.7711.1811.188,287,820
17 Apr 202410.1111.1510.1111.1511.155,934,320
16 Apr 202411.1711.2610.1410.1410.148,215,592
15 Apr 202411.8412.0010.9511.2711.277,782,791
12 Apr 202412.4012.5712.0012.0212.025,436,196
11 Apr 202412.5912.7412.4212.5312.534,594,400
10 Apr 202413.1813.2412.5812.7512.755,522,251
09 Apr 202412.9413.3812.7313.2713.276,072,671
08 Apr 202413.5613.5912.8812.9612.969,166,101
03 Apr 202414.2014.3813.6613.7513.7510,349,102
02 Apr 202413.8514.3113.7214.1814.1812,100,321
01 Apr 202413.5614.1213.4813.9013.909,509,160
29 Mar 202413.4513.5813.1613.5613.565,563,803
28 Mar 202413.4713.7913.3613.6413.6412,297,411
27 Mar 202415.1415.1413.6313.6513.6518,909,394
26 Mar 202412.7514.1412.7214.1414.146,238,254
25 Mar 202413.1913.4312.8512.8512.855,461,605
22 Mar 202413.9814.0013.3813.4513.455,152,085
21 Mar 202413.8414.3613.7913.9313.936,819,084
20 Mar 202413.6013.8113.4213.8013.804,004,957
19 Mar 202413.5413.8213.4113.6713.675,318,555
18 Mar 202413.4213.5713.1013.5513.555,511,322
15 Mar 202413.2513.4313.1213.4313.435,316,157
14 Mar 202413.3513.5912.9513.1913.195,525,902
13 Mar 202413.7013.7513.2213.4213.427,515,651
12 Mar 202413.1013.8413.0013.7813.7810,138,659
11 Mar 202412.3913.0112.3913.0113.016,365,813
08 Mar 202412.4512.5912.1912.4312.433,720,201
07 Mar 202412.6912.9012.4312.4512.453,862,835
06 Mar 202412.7112.8912.4312.6912.694,708,005
05 Mar 202413.1313.1712.8112.8912.894,487,779
04 Mar 202413.4713.5512.8013.1613.165,954,861
01 Mar 202413.4013.7013.2913.5013.504,860,651
29 Feb 202412.9013.5612.8013.4313.436,421,947
28 Feb 202414.1614.7012.9613.0313.0310,991,944
27 Feb 202413.5014.1613.5014.1614.166,635,471
26 Feb 202413.4514.1113.2313.7013.709,688,924
23 Feb 202412.9713.6512.8713.6313.6311,771,596
22 Feb 202413.0013.0312.4012.9712.9711,156,794
21 Feb 202411.5112.9011.4612.9012.909,122,294
20 Feb 202411.6911.8511.3611.7311.736,528,198
19 Feb 202411.2112.0711.1211.5711.5712,382,076
08 Feb 202410.0411.079.9211.0711.0712,068,423
07 Feb 202410.6210.629.8710.0610.0615,199,108
06 Feb 202410.0110.679.9510.5310.5313,697,257
05 Feb 202412.0012.2111.0611.0611.065,702,575
02 Feb 202413.1113.3511.8012.2912.295,819,101
01 Feb 202413.3113.4412.8113.1013.104,925,565
31 Jan 202413.6214.2813.2113.3113.316,017,367
30 Jan 202414.9714.9714.2114.2814.283,814,626
29 Jan 202415.2415.6015.0115.1515.153,851,182
26 Jan 202415.8216.0215.5115.6715.673,727,262
25 Jan 202415.0115.7514.8515.6715.673,563,689
24 Jan 202414.9115.4214.4015.0115.013,982,863
23 Jan 202414.5414.9914.4714.8914.893,653,441
22 Jan 202415.5415.8214.8214.9614.964,246,300
19 Jan 202415.8116.0115.6215.8415.842,814,163
18 Jan 202415.9916.1715.3515.8515.854,357,601
17 Jan 202416.5016.8916.0416.1016.102,710,010
16 Jan 202416.7617.0716.5216.6916.693,270,702
15 Jan 202417.0117.0316.6816.8716.872,578,700
12 Jan 202417.2617.2616.9517.0217.022,173,800
11 Jan 202416.8217.2216.7517.1917.192,332,400
10 Jan 202416.6017.1516.4016.9216.923,400,470
09 Jan 202416.4917.2316.4816.8416.844,101,300
08 Jan 202416.8916.8916.4616.4716.473,779,000
05 Jan 202417.3217.4516.8416.9516.953,535,151
04 Jan 202417.7017.7017.2017.3417.342,822,784
03 Jan 202418.0018.0017.6017.7417.742,763,900
02 Jan 202418.0018.0817.8017.9817.983,103,516
29 Dec 202318.2418.2817.9217.9917.994,185,398
28 Dec 202317.4418.4117.4418.2518.255,220,426
27 Dec 202317.6017.8817.5117.5917.593,276,149
26 Dec 202317.8417.9317.5517.5917.592,706,777
25 Dec 202317.5917.9517.2617.8417.845,669,410
22 Dec 202318.0818.1517.6517.7917.797,681,519
21 Dec 202317.0018.5817.0018.3218.3211,562,020
20 Dec 202317.4517.5917.1517.1717.176,738,130
19 Dec 202317.0017.7816.8817.4717.4713,690,369
18 Dec 202318.2218.4916.7516.7516.7511,452,736
15 Dec 202318.8319.2518.1318.6118.618,940,741
14 Dec 202320.6020.9819.5619.5619.568,976,174
13 Dec 202322.5222.5221.6721.7321.732,048,507
12 Dec 202322.2022.6522.2022.5322.531,010,738
11 Dec 202322.3222.4421.7922.4022.401,656,671
08 Dec 202322.7122.8522.5022.5122.511,092,937
07 Dec 202322.6122.8422.4622.7122.71895,700
06 Dec 202322.4622.9022.4622.7122.71869,107
05 Dec 202322.6222.9722.4622.6022.601,057,601
04 Dec 202323.0123.6022.5022.7022.701,430,976
01 Dec 202323.1323.1822.8923.0023.001,015,501
30 Nov 202322.8523.2122.8323.0023.00946,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...