UK markets closed

Jiangsu Zhongshe Group Co., Ltd. (002883.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
10.20+0.25 (+2.51%)
As of 01:33PM CST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202410.4110.209.9710.2010.209,946,016
30 Apr 202410.4110.479.679.959.9524,188,120
29 Apr 202410.3510.7110.0810.4610.4629,241,060
26 Apr 202411.4212.5010.7210.7510.7545,676,749
25 Apr 20249.9511.409.9511.4011.4031,977,816
24 Apr 20249.4410.429.4110.3610.3630,436,292
23 Apr 20249.099.749.019.749.7424,973,684
22 Apr 20249.289.508.778.858.859,209,260
19 Apr 20249.029.938.859.409.4012,020,336
18 Apr 20249.179.328.829.039.038,068,040
17 Apr 20248.398.988.258.988.987,342,360
16 Apr 20248.878.878.028.168.168,091,181
15 Apr 20249.599.648.718.868.868,958,760
12 Apr 20249.959.969.599.619.613,467,500
11 Apr 20249.769.999.749.799.793,889,081
10 Apr 202410.1810.199.739.899.894,265,980
09 Apr 202410.0410.239.9710.1910.193,461,300
08 Apr 202410.4010.4510.0010.0310.035,331,715
03 Apr 202410.4510.5310.1710.4610.465,916,320
02 Apr 202410.5910.6210.4010.5310.537,619,220
01 Apr 202410.3510.7610.3310.5410.5414,984,820
29 Mar 20249.8810.849.8810.3710.376,117,120
28 Mar 20249.609.969.609.859.854,197,480
27 Mar 20249.9610.009.659.659.653,217,136
26 Mar 20249.9010.139.779.949.943,916,664
25 Mar 202410.3010.469.919.929.926,095,840
22 Mar 202410.4710.6110.3210.3710.376,018,500
21 Mar 202410.4310.7110.2010.4710.476,202,720
20 Mar 202410.0010.5210.0010.4610.465,989,024
19 Mar 20249.9910.169.9910.0610.064,936,600
18 Mar 20249.7010.159.7010.0410.047,035,270
15 Mar 20249.499.739.479.689.683,773,020
14 Mar 20249.489.609.389.559.554,026,760
13 Mar 20249.609.629.439.529.524,096,620
12 Mar 20249.389.659.329.629.626,188,091
11 Mar 20249.199.389.189.379.374,736,260
08 Mar 20249.089.188.989.189.183,526,800
07 Mar 20249.169.319.089.109.104,722,240
06 Mar 20248.969.268.919.179.175,055,180
05 Mar 20249.129.168.989.009.006,792,220
04 Mar 20249.369.419.009.209.207,446,120
01 Mar 20249.539.649.339.419.416,928,873
29 Feb 20249.069.519.069.519.5110,225,406
28 Feb 202410.0010.369.199.239.2316,578,380
27 Feb 20249.659.959.559.959.959,878,636
26 Feb 20249.559.879.409.659.6512,866,732
23 Feb 20249.389.649.269.619.6112,121,304
22 Feb 20249.109.409.029.399.3914,351,706
21 Feb 20248.829.478.829.159.1518,205,195
20 Feb 20248.829.008.568.888.8815,440,231
19 Feb 20249.109.108.558.818.8122,904,208
08 Feb 20248.308.598.308.598.596,363,177
07 Feb 20248.508.507.817.817.8121,839,250
06 Feb 20248.689.068.688.688.6821,421,756
05 Feb 20249.649.649.649.649.641,701,800
02 Feb 202410.7110.7110.7110.7110.715,762,000
01 Feb 202413.5414.0611.6311.9011.9049,369,673
31 Jan 202411.5512.7811.5512.7812.788,199,287
30 Jan 202411.2012.0210.9911.6211.6218,414,817
29 Jan 202411.7513.0611.4011.8511.8522,714,628
26 Jan 202411.5712.0311.5711.8711.875,766,988
25 Jan 202410.8011.5510.8011.5211.527,113,140
24 Jan 202410.3910.9110.3110.7710.776,792,400
23 Jan 202410.8810.8810.1210.3810.384,969,200
22 Jan 202411.5211.5310.5210.6610.663,600,288
19 Jan 202411.7411.7411.4411.5311.532,305,959
18 Jan 202411.8411.9711.3611.6211.622,944,480
17 Jan 202412.1812.2411.9011.9011.902,432,764
16 Jan 202412.2912.4312.0012.1412.143,464,100
15 Jan 202412.1912.3512.0912.2912.292,667,180
12 Jan 202412.4312.6512.2112.2612.262,999,134
11 Jan 202412.3012.4312.1912.3912.392,904,340
10 Jan 202412.5712.6112.2812.3212.323,585,540
09 Jan 202412.4212.6212.3812.6112.613,818,620
08 Jan 202412.4912.6712.3912.3912.393,255,340
05 Jan 202412.5512.7412.4312.4912.493,382,564
04 Jan 202412.5212.6512.4612.5812.583,105,040
03 Jan 202412.5112.6812.4312.5712.573,424,220
02 Jan 202412.2812.6212.2812.5212.523,761,360
29 Dec 202312.2012.4212.1312.2812.283,680,180
28 Dec 202312.1212.3111.8612.1312.133,837,860
27 Dec 202311.8112.2611.8112.1912.194,311,880
26 Dec 202312.0112.3011.6511.8011.803,746,720
25 Dec 202312.2212.2711.8812.0212.024,192,800
22 Dec 202312.7012.7212.2312.3212.325,904,380
21 Dec 202312.3812.7712.2912.6812.686,655,404
20 Dec 202312.5812.9412.5412.5512.558,467,194
19 Dec 202312.3913.4012.3712.7512.7511,039,360
18 Dec 202312.6712.7812.3612.4012.406,844,940
15 Dec 202312.9613.1012.6312.8412.847,856,213
14 Dec 202312.5113.4712.5112.8612.8611,589,089
13 Dec 202312.6012.8812.4412.5112.5111,257,440
12 Dec 202311.9913.0911.9912.5612.5618,790,369
11 Dec 202311.5611.9811.4111.9011.907,710,320
08 Dec 202312.1612.3511.6111.6111.6110,188,193
07 Dec 202312.5212.5212.1312.2012.2012,785,884
06 Dec 202312.0813.1011.9712.5812.5815,132,723
05 Dec 202312.2812.3512.0812.1312.132,677,904
04 Dec 202312.0412.2412.0412.1712.173,295,140
01 Dec 202311.9512.1111.8612.0312.031,765,808
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...