UK markets open in 2 hours 6 minutes

Guangxi Rural Investment Sugar Industry Group Co., Ltd (000911.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.98+0.10 (+1.45%)
As of 12:39PM CST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20247.147.046.756.986.984,288,740
03 Jun 20246.967.006.826.886.884,110,206
31 May 20247.147.146.977.007.004,328,188
30 May 20246.987.256.947.087.086,876,806
29 May 20246.977.086.937.027.023,311,200
28 May 20247.087.086.987.017.012,603,700
27 May 20247.217.216.967.087.086,298,301
24 May 20247.087.237.067.137.133,967,700
23 May 20247.297.297.077.087.086,129,105
22 May 20247.327.367.247.307.304,024,200
21 May 20247.507.507.267.327.326,509,866
20 May 20247.367.537.367.507.508,282,400
17 May 20247.367.407.177.327.324,790,700
16 May 20247.317.397.307.337.334,459,300
15 May 20247.327.367.227.267.265,617,170
14 May 20247.317.447.317.377.375,843,103
13 May 20247.577.617.377.397.399,720,100
10 May 20247.737.857.687.757.759,994,817
09 May 20247.647.787.607.737.739,881,303
08 May 20247.707.987.637.697.6913,168,501
07 May 20247.677.777.587.737.7313,348,088
06 May 20247.407.887.397.617.6120,769,967
30 Apr 20247.107.247.057.177.179,430,121
29 Apr 20246.937.146.917.087.089,636,900
26 Apr 20247.187.246.867.017.0113,780,502
25 Apr 20247.217.327.127.247.245,497,201
24 Apr 20247.317.357.197.327.326,012,188
23 Apr 20247.407.467.217.277.278,394,102
22 Apr 20247.497.707.407.457.4510,257,701
19 Apr 20247.187.767.177.597.5917,965,876
18 Apr 20247.207.327.007.177.1710,584,800
17 Apr 20246.907.396.887.287.2813,122,134
16 Apr 20247.877.967.207.207.2019,312,113
15 Apr 20248.498.607.848.008.0026,781,621
12 Apr 20248.018.987.928.458.4536,159,993
11 Apr 20247.838.387.708.168.1619,885,402
10 Apr 20248.028.347.928.098.0921,266,351
09 Apr 20248.338.478.058.068.0628,690,102
08 Apr 20248.378.678.378.678.6725,457,476
03 Apr 20247.567.927.567.887.8812,911,702
02 Apr 20247.667.797.537.627.629,539,761
01 Apr 20247.437.877.437.687.6813,140,500
29 Mar 20247.077.207.057.317.311,955,400
28 Mar 20246.997.146.927.087.084,012,800
27 Mar 20247.217.267.017.027.024,053,400
26 Mar 20247.117.237.047.147.144,076,901
25 Mar 20247.287.367.117.137.134,706,602
22 Mar 20247.467.487.287.327.325,024,493
21 Mar 20247.417.487.327.467.465,510,475
20 Mar 20247.407.437.307.377.376,277,401
19 Mar 20247.347.547.327.467.468,534,501
18 Mar 20247.147.377.147.337.338,939,253
15 Mar 20246.977.136.947.117.116,338,403
14 Mar 20247.007.066.916.996.994,095,375
13 Mar 20247.017.096.937.057.055,180,700
12 Mar 20246.957.116.887.037.037,305,102
11 Mar 20246.826.846.756.836.833,722,100
08 Mar 20246.856.876.666.776.773,997,600
07 Mar 20246.736.976.706.856.856,176,700
06 Mar 20246.666.726.596.696.693,147,002
05 Mar 20246.796.796.666.676.673,336,600
04 Mar 20246.816.886.676.786.783,955,085
01 Mar 20246.826.876.706.846.844,200,630
29 Feb 20246.576.826.446.826.825,963,700
28 Feb 20247.037.186.556.606.609,003,100
27 Feb 20246.907.026.857.027.024,761,600
26 Feb 20246.667.116.666.936.937,263,900
23 Feb 20246.556.706.506.696.694,778,200
22 Feb 20246.446.596.416.576.575,568,800
21 Feb 20246.256.596.256.446.446,245,881
20 Feb 20246.366.436.256.336.334,257,200
19 Feb 20246.096.476.096.396.398,258,130
08 Feb 20245.666.085.536.086.089,082,474
07 Feb 20246.006.025.565.665.6610,723,618
06 Feb 20245.806.265.476.006.009,185,863
05 Feb 20246.666.665.985.985.988,702,476
02 Feb 20246.867.036.406.646.645,281,175
01 Feb 20246.977.066.746.896.895,061,104
31 Jan 20247.347.476.997.017.015,132,500
30 Jan 20247.417.617.317.327.323,592,300
29 Jan 20247.777.817.457.457.453,811,800
26 Jan 20247.597.867.587.767.765,655,500
25 Jan 20247.247.587.217.587.584,886,899
24 Jan 20247.117.266.987.257.254,019,300
23 Jan 20247.017.096.927.077.074,064,100
22 Jan 20247.567.597.027.107.105,120,800
19 Jan 20247.587.687.517.517.512,269,700
18 Jan 20247.727.727.367.607.605,176,800
17 Jan 20247.907.967.717.737.734,182,801
16 Jan 20248.018.197.857.957.956,953,200
15 Jan 20248.008.067.938.028.022,410,000
12 Jan 20247.998.137.988.008.002,658,900
11 Jan 20247.918.017.857.997.992,482,900
10 Jan 20247.978.037.857.907.902,647,100
09 Jan 20247.948.007.887.977.971,858,500
08 Jan 20248.008.067.907.927.922,500,921
05 Jan 20248.158.187.988.038.033,180,401
04 Jan 20248.268.268.108.158.153,443,736
03 Jan 20248.208.298.178.258.253,860,000
02 Jan 20248.138.298.098.238.234,913,341
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...