UK markets closed

Nanjing Red Sun Co.,Ltd. (000525.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
5.990.00 (0.00%)
At close: 03:04PM CST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20245.886.115.955.995.992,607,700
14 Jun 20245.886.115.825.995.994,059,657
13 Jun 20246.076.185.905.955.954,925,333
12 Jun 20246.116.216.036.086.086,290,715
11 Jun 20246.106.506.096.266.266,719,483
07 Jun 20246.166.295.996.256.258,870,906
06 Jun 20246.196.505.995.995.999,118,053
05 Jun 20246.146.556.116.306.3011,289,057
04 Jun 20245.926.255.776.256.2511,166,524
03 Jun 20245.935.955.715.955.9520,206,801
31 May 20245.675.675.625.675.677,380,800
30 May 20244.885.404.885.405.4018,007,818
29 May 20245.145.145.145.145.142,035,300
28 May 20245.505.595.415.415.416,915,100
27 May 20245.955.995.695.695.696,861,300
24 May 20246.116.155.975.995.997,138,981
23 May 20246.406.436.006.136.1312,871,200
22 May 20246.606.606.326.326.3211,931,856
21 May 20246.626.876.486.656.658,670,926
20 May 20246.796.876.656.716.719,558,355
17 May 20246.866.946.706.826.826,050,045
16 May 20246.977.006.806.856.857,292,100
15 May 20246.987.056.697.007.0010,780,755
14 May 20246.577.276.576.916.9118,211,338
13 May 20246.927.076.926.926.927,416,700
10 May 20247.237.437.217.287.286,728,500
09 May 20247.477.567.187.227.229,013,437
08 May 20247.487.787.367.477.476,627,637
07 May 20247.787.867.497.577.577,329,361
06 May 20248.008.067.817.877.876,861,093
30 Apr 20248.148.247.938.048.046,518,037
29 Apr 20247.788.157.767.977.977,592,937
26 Apr 20248.038.037.898.018.0111,006,178
25 Apr 20247.867.927.557.657.656,277,301
24 Apr 20247.497.857.467.827.827,445,614
23 Apr 20247.137.497.137.497.496,439,275
22 Apr 20247.137.137.137.137.132,553,200
19 Apr 20247.707.807.507.507.507,552,800
18 Apr 20248.008.117.807.897.898,647,404
17 Apr 20247.928.457.928.038.0324,500,747
16 Apr 20248.348.348.348.348.34423,300
15 Apr 20248.788.788.788.788.781,686,200
12 Apr 20249.049.389.049.249.247,192,915
11 Apr 20248.969.118.939.049.043,600,800
10 Apr 20249.029.198.939.039.034,937,200
09 Apr 20249.109.179.009.079.075,887,186
08 Apr 20249.069.158.898.898.895,961,400
03 Apr 20249.039.248.929.129.127,484,047
02 Apr 20249.009.248.989.069.066,856,510
01 Apr 20249.089.098.879.049.047,561,280
29 Mar 20249.139.339.089.149.145,501,300
28 Mar 20248.709.248.659.179.1712,735,592
27 Mar 20249.009.138.668.808.8012,634,400
26 Mar 20249.259.358.939.059.0515,140,391
25 Mar 20248.789.158.739.159.1511,263,893
22 Mar 20248.948.948.648.718.7119,488,207
21 Mar 20248.228.518.058.518.517,064,862
20 Mar 20247.748.107.688.108.1011,304,847
19 Mar 20247.887.937.717.717.714,908,945
18 Mar 20247.927.967.797.887.883,440,701
15 Mar 20247.777.957.767.907.904,652,700
14 Mar 20247.747.817.687.807.804,298,101
13 Mar 20247.777.877.717.777.774,765,101
12 Mar 20247.687.877.547.807.807,958,801
11 Mar 20247.647.757.447.667.668,510,500
08 Mar 20247.407.687.387.657.657,366,500
07 Mar 20247.267.597.237.387.389,831,900
06 Mar 20246.977.306.847.247.248,926,036
05 Mar 20246.606.966.506.966.968,990,235
04 Mar 20246.736.756.556.636.635,312,621
01 Mar 20246.886.906.676.776.774,542,900
29 Feb 20246.726.906.626.876.876,758,241
28 Feb 20247.247.256.846.846.848,339,300
27 Feb 20247.227.257.147.207.203,503,300
26 Feb 20247.137.367.087.187.184,969,900
23 Feb 20247.187.277.097.137.134,791,909
22 Feb 20247.027.267.027.177.174,529,258
21 Feb 20247.157.367.077.077.076,651,301
20 Feb 20246.797.136.717.137.136,392,981
19 Feb 20246.556.836.546.796.796,224,939
08 Feb 20246.206.515.956.516.518,515,288
07 Feb 20246.426.626.136.206.207,375,770
06 Feb 20246.136.526.096.406.409,107,153
05 Feb 20246.536.696.416.416.417,017,100
02 Feb 20247.187.286.756.756.7512,203,400
01 Feb 20246.807.226.717.107.106,224,314
31 Jan 20247.187.226.886.916.9111,218,770
30 Jan 20247.067.256.886.886.885,864,400
29 Jan 20247.557.607.217.217.215,996,500
26 Jan 20247.417.787.417.597.597,974,413
25 Jan 20247.197.447.077.417.414,115,700
24 Jan 20247.157.407.027.207.203,453,300
23 Jan 20247.017.286.837.117.113,260,206
22 Jan 20247.497.497.057.057.053,950,200
19 Jan 20247.587.687.427.427.422,041,100
18 Jan 20247.557.647.267.587.585,082,713
17 Jan 20248.018.027.617.637.633,043,500
16 Jan 20248.138.157.767.987.983,043,300
15 Jan 20248.128.288.048.128.122,867,109
12 Jan 20248.188.288.088.098.091,861,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...