UK markets close in 6 hours 59 minutes

(000551.SZ)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20248.908.858.558.848.842,740,500
25 Jun 20248.498.678.488.578.573,486,950
24 Jun 20248.888.888.468.468.464,175,650
21 Jun 20248.908.978.818.888.881,949,200
20 Jun 20249.199.198.868.878.873,588,400
19 Jun 20249.309.319.159.189.182,510,900
18 Jun 20249.059.359.039.319.314,336,200
17 Jun 20249.069.219.039.109.103,122,325
14 Jun 20249.149.249.039.109.103,843,200
13 Jun 20249.199.249.089.159.153,104,300
12 Jun 20249.079.299.029.229.223,168,701
11 Jun 20249.079.128.909.099.093,747,701
07 Jun 20248.919.088.779.049.046,643,000
06 Jun 20249.259.298.718.848.847,403,400
05 Jun 20249.599.609.199.209.205,677,513
04 Jun 20249.679.729.479.599.595,153,002
03 Jun 20249.929.929.619.729.724,709,774
31 May 20249.959.989.879.949.943,559,135
30 May 202410.0410.049.899.929.924,265,400
29 May 20249.8310.089.7710.0210.025,937,200
28 May 202410.0010.009.829.829.824,512,100
27 May 20249.8110.019.7310.0110.015,705,475
24 May 20249.749.909.689.739.733,996,800
23 May 20249.769.929.689.739.734,040,201
22 May 20249.989.989.819.849.843,821,700
21 May 20249.9610.119.919.959.953,706,301
20 May 20249.839.999.789.979.975,682,612
17 May 20249.849.969.679.789.786,442,449
16 May 20249.8710.059.839.859.855,260,600
15 May 202410.0610.099.879.919.916,735,859
14 May 20249.9110.169.9110.0810.087,259,100
13 May 20249.7810.089.709.979.978,840,038
10 May 20249.849.969.739.889.889,110,500
09 May 20249.7510.209.739.769.769,446,925
08 May 20249.659.839.589.739.737,531,741
07 May 20249.659.769.609.669.666,675,409
06 May 20249.429.789.429.699.6911,536,742
30 Apr 20249.479.499.309.359.3511,802,820
29 Apr 20249.089.339.069.319.3110,046,820
26 Apr 20249.079.128.979.109.107,188,326
25 Apr 20249.009.118.959.049.046,638,758
24 Apr 20248.899.308.889.139.138,739,434
23 Apr 20248.929.018.868.888.885,675,618
22 Apr 20249.019.128.828.958.957,497,338
19 Apr 20248.969.078.869.019.017,707,604
18 Apr 20248.949.148.819.019.0110,210,831
17 Apr 20248.648.988.638.968.9612,096,662
16 Apr 20248.578.888.308.478.4711,028,014
15 Apr 20248.748.928.388.558.5511,896,963
12 Apr 20248.788.988.708.798.7917,848,690
11 Apr 20248.308.538.228.378.374,198,835
10 Apr 20248.528.588.238.358.355,606,360
09 Apr 20248.518.668.458.568.568,527,306
08 Apr 20248.898.958.758.758.755,503,197
03 Apr 20249.089.138.888.928.927,057,141
02 Apr 20248.919.408.919.159.1511,542,507
01 Apr 20248.859.028.838.978.975,438,544
29 Mar 20248.598.758.598.828.823,138,989
28 Mar 20248.448.698.418.608.605,811,352
27 Mar 20248.768.768.448.448.445,472,892
26 Mar 20248.698.798.528.768.766,945,106
25 Mar 20248.939.078.638.718.718,955,395
22 Mar 20249.019.108.878.988.989,085,546
21 Mar 20249.049.108.859.039.039,595,815
20 Mar 20248.859.028.848.998.998,704,163
19 Mar 20248.999.048.878.878.8711,386,949
18 Mar 20248.808.978.808.958.9514,366,235
15 Mar 20248.608.778.578.758.7510,310,057
14 Mar 20248.758.768.538.648.6411,303,682
13 Mar 20248.798.818.668.718.7115,042,551
12 Mar 20248.818.888.668.808.8022,715,939
11 Mar 20249.009.058.658.848.8437,814,842
08 Mar 20249.8010.129.159.169.1643,539,149
07 Mar 20248.439.208.299.209.2015,483,568
06 Mar 20248.118.488.118.368.365,243,767
05 Mar 20248.308.368.148.178.174,770,800
04 Mar 20248.428.498.248.368.365,857,971
01 Mar 20248.408.578.338.468.467,767,747
29 Feb 20247.938.327.818.328.327,550,558
28 Feb 20248.468.787.937.967.9613,046,300
27 Feb 20248.218.458.158.448.446,370,901
26 Feb 20248.228.488.128.278.279,430,961
23 Feb 20247.878.107.868.078.076,115,421
22 Feb 20247.777.967.747.867.866,362,055
21 Feb 20247.668.107.567.767.769,317,550
20 Feb 20247.507.857.407.707.709,143,143
19 Feb 20247.357.757.307.577.5715,160,340
08 Feb 20246.777.336.507.307.3016,702,472
07 Feb 20246.996.996.426.666.6621,798,321
06 Feb 20247.007.296.416.996.9915,404,855
05 Feb 20247.727.727.017.027.0210,752,415
02 Feb 20248.238.317.507.797.799,917,737
01 Feb 20248.458.458.058.198.195,905,774
31 Jan 20248.838.908.428.468.466,741,300
30 Jan 20249.099.208.828.838.834,865,127
29 Jan 20249.269.329.079.089.084,882,473
26 Jan 20249.229.439.209.269.264,429,811
25 Jan 20248.939.268.839.229.225,598,605
24 Jan 20248.788.938.488.908.905,354,139
23 Jan 20248.818.938.478.768.767,065,175
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...