UK markets closed

Shanghai M&G Stationery Inc. (603899.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
39.47-0.09 (-0.23%)
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 202439.5639.6538.5839.4739.473,954,396
16 May 202439.6140.0239.1039.5639.562,934,123
15 May 202439.7539.9939.2039.4439.442,768,596
14 May 202439.6940.0939.4839.8639.864,618,954
13 May 202438.4339.7038.2039.5039.506,327,872
10 May 202437.6839.2037.6838.6638.667,161,785
09 May 202436.7237.8836.7237.6137.614,506,421
08 May 202437.8238.0536.7036.9136.915,960,124
07 May 202436.9938.2936.6037.7737.778,271,621
06 May 202435.9537.4835.6637.1537.159,343,641
30 Apr 202435.1935.9234.8935.3735.377,811,257
29 Apr 202434.7035.3434.0135.1935.198,892,326
26 Apr 202433.9534.3333.7034.2034.206,722,179
25 Apr 202434.3834.5534.1534.2034.202,199,500
24 Apr 202434.7434.7834.0834.5534.553,070,048
23 Apr 202435.3535.3534.4034.7434.743,189,402
22 Apr 202434.9735.5734.8534.9434.943,980,488
19 Apr 202436.1536.2634.6135.3035.305,140,123
18 Apr 202435.7836.6535.4136.2536.253,730,223
17 Apr 202435.2235.9935.0335.7835.783,606,500
16 Apr 202435.4136.1035.0035.0135.014,673,907
15 Apr 202435.3436.3735.1935.6535.655,216,931
12 Apr 202435.8836.3635.2935.4435.444,108,685
11 Apr 202436.3736.6435.6135.8835.884,130,885
10 Apr 202437.0537.2836.5836.7036.703,128,217
09 Apr 202436.8237.1036.5037.0337.032,602,555
08 Apr 202438.0538.2436.7336.8236.823,321,059
03 Apr 202438.2639.3038.0238.1438.143,442,565
02 Apr 202438.7839.0137.9638.2638.263,774,331
01 Apr 202437.7239.3337.1038.8038.807,829,755
29 Mar 202435.1836.2235.1535.9835.981,068,598
28 Mar 202435.9436.1635.3135.4035.403,509,598
27 Mar 202436.6137.2835.8035.8235.822,709,954
26 Mar 202435.7236.8235.4336.7236.722,645,974
25 Mar 202435.5535.9535.4135.7535.751,627,628
22 Mar 202435.7836.2335.4535.6635.662,188,499
21 Mar 202436.2136.5035.5535.9235.922,260,285
20 Mar 202436.8837.0836.0736.3336.332,249,693
19 Mar 202437.0137.2036.6736.9036.902,354,526
18 Mar 202436.7037.2336.1137.1837.183,101,900
15 Mar 202436.2836.9836.2536.6736.671,660,415
14 Mar 202436.9836.9836.3536.5436.542,918,717
13 Mar 202436.3238.8336.2837.1037.106,296,520
12 Mar 202434.5936.4634.5936.3036.304,197,529
11 Mar 202433.4434.8633.1834.6234.623,526,447
08 Mar 202434.1834.4033.1733.4733.473,981,096
07 Mar 202434.4835.0134.0534.1834.182,727,676
06 Mar 202434.9135.1434.4234.5534.552,671,332
05 Mar 202434.7935.5934.6534.9134.914,512,437
04 Mar 202435.1335.4934.6534.9934.993,021,747
01 Mar 202435.5535.6535.0035.1235.124,075,863
29 Feb 202434.8535.8634.8535.6235.623,784,501
28 Feb 202436.4036.5935.4035.4035.403,328,753
27 Feb 202436.1736.5736.0236.4036.403,168,356
26 Feb 202436.5636.7036.0636.3736.374,458,317
23 Feb 202436.6236.8635.8436.6136.614,070,564
22 Feb 202434.9536.7234.6236.5736.573,421,457
21 Feb 202433.7435.5233.5135.0735.073,409,449
20 Feb 202433.7334.1733.4533.8533.852,155,182
19 Feb 202434.0934.5533.3033.8033.804,006,018
08 Feb 202433.9634.7933.5433.7533.755,054,210
07 Feb 202433.1934.3332.5533.8533.854,725,874
06 Feb 202430.7233.4030.5032.8932.893,835,255
05 Feb 202431.0431.3529.7530.7230.723,972,469
02 Feb 202430.9431.5829.8030.9530.953,927,130
01 Feb 202430.5031.2830.4230.9430.942,756,628
31 Jan 202431.3031.9630.6030.6430.643,507,511
30 Jan 202432.3832.5831.3031.3031.303,605,575
29 Jan 202432.9133.2332.3332.5832.582,773,873
26 Jan 202433.6534.0932.7332.9132.912,969,774
25 Jan 202432.8333.7732.3033.6533.654,428,859
24 Jan 202432.7632.9732.0132.8132.813,614,746
23 Jan 202432.6032.9632.0332.6832.684,223,062
22 Jan 202433.6633.8832.3932.7032.703,150,020
19 Jan 202433.0934.2732.8633.7833.783,471,819
18 Jan 202432.6033.4932.1133.2333.233,262,862
17 Jan 202433.5033.8032.8732.8832.883,030,982
16 Jan 202433.6733.8833.3433.7133.712,425,547
15 Jan 202434.0834.4133.5333.7233.722,448,416
12 Jan 202433.9834.6333.7834.4534.452,000,001
11 Jan 202433.8634.3333.6634.1434.142,811,839
10 Jan 202434.6034.8533.8333.8633.862,319,483
09 Jan 202433.9034.6833.6734.6034.602,793,000
08 Jan 202434.0934.2533.8233.9033.902,731,531
05 Jan 202434.5034.6333.9034.0834.082,267,828
04 Jan 202434.8534.9333.9334.4634.463,860,706
03 Jan 202436.0036.0034.7735.0235.024,028,904
02 Jan 202437.7637.7635.7235.7735.774,254,591
29 Dec 202336.4937.6536.4937.5537.553,277,966
28 Dec 202335.6236.9435.3636.5636.563,329,500
27 Dec 202335.4235.9235.0835.8035.801,675,583
26 Dec 202335.5436.1535.1735.4235.422,133,500
25 Dec 202335.3535.9335.2135.7535.751,578,577
22 Dec 202336.1436.2234.8535.5235.523,844,279
21 Dec 202335.6536.4435.6536.0936.092,283,770
20 Dec 202337.0337.0336.0036.0136.011,968,000
19 Dec 202336.4537.0036.0936.9836.981,874,757
18 Dec 202336.6036.7036.2036.3736.372,482,500
15 Dec 202336.7937.2036.6136.6836.682,296,819
14 Dec 202336.8137.4036.6336.7936.791,923,461
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...