Sichuan Anning Iron and Titanium Co.,Ltd. (002978.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 32.59 | 32.65 | 31.62 | 32.62 | 32.62 | 1,952,600 |
| 25 Apr 2024 | 31.88 | 33.00 | 31.88 | 32.67 | 32.67 | 1,572,300 |
| 24 Apr 2024 | 32.33 | 32.33 | 31.30 | 32.15 | 32.15 | 1,572,100 |
| 23 Apr 2024 | 32.95 | 33.00 | 31.83 | 31.93 | 31.93 | 1,548,700 |
| 22 Apr 2024 | 33.49 | 34.39 | 32.95 | 32.96 | 32.96 | 2,092,934 |
| 19 Apr 2024 | 32.95 | 34.39 | 32.95 | 33.71 | 33.71 | 2,077,713 |
| 18 Apr 2024 | 33.17 | 33.66 | 32.97 | 33.20 | 33.20 | 3,020,854 |
| 17 Apr 2024 | 34.22 | 34.75 | 33.88 | 34.28 | 34.28 | 1,549,400 |
| 16 Apr 2024 | 34.65 | 34.92 | 33.92 | 33.92 | 33.92 | 2,005,900 |
| 15 Apr 2024 | 34.54 | 34.94 | 33.65 | 34.76 | 34.76 | 1,873,811 |
| 12 Apr 2024 | 35.00 | 35.06 | 34.32 | 34.74 | 34.74 | 1,465,472 |
| 11 Apr 2024 | 34.15 | 35.48 | 34.06 | 34.81 | 34.81 | 2,010,306 |
| 10 Apr 2024 | 34.77 | 35.37 | 34.35 | 34.46 | 34.46 | 2,223,100 |
| 09 Apr 2024 | 34.09 | 35.04 | 33.91 | 34.87 | 34.87 | 2,224,972 |
| 08 Apr 2024 | 34.03 | 34.86 | 33.94 | 34.03 | 34.03 | 3,290,006 |
| 03 Apr 2024 | 33.66 | 34.16 | 33.33 | 33.80 | 33.80 | 2,258,590 |
| 02 Apr 2024 | 32.85 | 33.59 | 32.84 | 33.50 | 33.50 | 1,829,100 |
| 01 Apr 2024 | 32.49 | 32.99 | 32.20 | 32.85 | 32.85 | 1,512,929 |
| 29 Mar 2024 | 31.70 | 32.45 | 31.26 | 32.37 | 32.37 | 911,000 |
| 28 Mar 2024 | 30.62 | 31.48 | 30.62 | 31.19 | 31.19 | 862,300 |
| 27 Mar 2024 | 31.25 | 31.86 | 30.95 | 30.95 | 30.95 | 1,241,700 |
| 26 Mar 2024 | 31.12 | 31.38 | 30.80 | 31.24 | 31.24 | 1,138,100 |
| 25 Mar 2024 | 31.39 | 31.89 | 31.12 | 31.12 | 31.12 | 1,191,900 |
| 22 Mar 2024 | 32.13 | 32.13 | 31.12 | 31.81 | 31.81 | 2,288,387 |
| 21 Mar 2024 | 32.39 | 32.62 | 31.83 | 32.12 | 32.12 | 1,352,525 |
| 20 Mar 2024 | 31.68 | 32.45 | 31.64 | 32.25 | 32.25 | 2,089,500 |
| 19 Mar 2024 | 30.87 | 32.07 | 30.73 | 31.80 | 31.80 | 2,506,403 |
| 18 Mar 2024 | 30.78 | 31.18 | 30.58 | 31.14 | 31.14 | 1,672,500 |
| 15 Mar 2024 | 29.86 | 30.82 | 29.60 | 30.82 | 30.82 | 1,622,287 |
| 14 Mar 2024 | 30.27 | 30.64 | 29.65 | 29.88 | 29.88 | 1,273,800 |
| 13 Mar 2024 | 29.85 | 30.25 | 29.52 | 30.08 | 30.08 | 1,329,067 |
| 12 Mar 2024 | 29.94 | 30.03 | 29.50 | 29.80 | 29.80 | 1,011,600 |
| 11 Mar 2024 | 29.40 | 29.91 | 29.28 | 29.91 | 29.91 | 1,307,810 |
| 08 Mar 2024 | 29.40 | 29.75 | 29.06 | 29.41 | 29.41 | 1,459,900 |
| 07 Mar 2024 | 29.10 | 30.11 | 29.04 | 29.35 | 29.35 | 1,743,060 |
| 06 Mar 2024 | 28.84 | 29.41 | 28.56 | 29.09 | 29.09 | 1,185,500 |
| 05 Mar 2024 | 29.40 | 29.65 | 28.90 | 29.01 | 29.01 | 1,023,400 |
| 04 Mar 2024 | 29.02 | 29.55 | 29.02 | 29.32 | 29.32 | 1,190,637 |
| 01 Mar 2024 | 29.39 | 29.48 | 28.91 | 29.23 | 29.23 | 1,338,900 |
| 29 Feb 2024 | 28.60 | 29.46 | 28.41 | 29.40 | 29.40 | 1,471,507 |
| 28 Feb 2024 | 29.50 | 30.28 | 28.66 | 28.66 | 28.66 | 1,728,863 |
| 27 Feb 2024 | 29.27 | 29.68 | 28.90 | 29.68 | 29.68 | 1,208,900 |
| 26 Feb 2024 | 29.44 | 29.88 | 29.16 | 29.40 | 29.40 | 1,585,657 |
| 23 Feb 2024 | 29.34 | 29.48 | 28.86 | 29.46 | 29.46 | 1,533,400 |
| 22 Feb 2024 | 29.23 | 29.51 | 28.95 | 29.28 | 29.28 | 1,130,890 |
| 21 Feb 2024 | 28.75 | 29.95 | 28.66 | 29.23 | 29.23 | 1,265,616 |
| 20 Feb 2024 | 29.73 | 29.87 | 28.55 | 29.06 | 29.06 | 1,408,800 |
| 19 Feb 2024 | 29.14 | 30.58 | 28.92 | 29.63 | 29.63 | 2,912,012 |
| 08 Feb 2024 | 27.66 | 29.65 | 27.54 | 29.13 | 29.13 | 2,640,148 |
| 07 Feb 2024 | 26.33 | 28.20 | 26.23 | 27.70 | 27.70 | 2,749,203 |
| 06 Feb 2024 | 24.01 | 26.26 | 23.61 | 26.20 | 26.20 | 2,478,188 |
| 05 Feb 2024 | 25.04 | 25.55 | 23.39 | 24.26 | 24.26 | 2,693,269 |
| 02 Feb 2024 | 26.40 | 27.07 | 24.50 | 25.55 | 25.55 | 1,556,393 |
| 01 Feb 2024 | 26.08 | 26.98 | 25.75 | 26.49 | 26.49 | 1,839,300 |
| 31 Jan 2024 | 27.58 | 27.85 | 26.52 | 26.81 | 26.81 | 1,316,287 |
| 30 Jan 2024 | 28.60 | 28.67 | 27.75 | 27.79 | 27.79 | 1,061,100 |
| 29 Jan 2024 | 29.24 | 29.24 | 28.44 | 28.47 | 28.47 | 1,031,600 |
| 26 Jan 2024 | 29.00 | 29.41 | 28.71 | 28.83 | 28.83 | 1,162,696 |
| 25 Jan 2024 | 27.85 | 28.99 | 27.65 | 28.95 | 28.95 | 1,296,912 |
| 24 Jan 2024 | 27.55 | 27.89 | 26.70 | 27.67 | 27.67 | 1,177,800 |
| 23 Jan 2024 | 27.24 | 27.52 | 26.62 | 27.40 | 27.40 | 1,424,000 |
| 22 Jan 2024 | 29.00 | 29.00 | 26.92 | 27.23 | 27.23 | 2,762,504 |
| 19 Jan 2024 | 29.38 | 29.71 | 29.02 | 29.10 | 29.10 | 1,245,724 |
| 18 Jan 2024 | 29.73 | 29.89 | 28.66 | 29.43 | 29.43 | 1,968,499 |
| 17 Jan 2024 | 30.76 | 30.95 | 30.03 | 30.03 | 30.03 | 849,168 |
| 16 Jan 2024 | 30.90 | 31.03 | 30.48 | 30.78 | 30.78 | 773,500 |
| 15 Jan 2024 | 31.41 | 31.41 | 30.79 | 30.85 | 30.85 | 787,362 |
| 12 Jan 2024 | 31.33 | 31.65 | 31.02 | 31.30 | 31.30 | 566,277 |
| 11 Jan 2024 | 30.97 | 31.39 | 30.79 | 31.16 | 31.16 | 789,900 |
| 10 Jan 2024 | 31.02 | 31.48 | 30.75 | 30.91 | 30.91 | 749,300 |
| 09 Jan 2024 | 31.07 | 31.40 | 30.81 | 31.12 | 31.12 | 715,307 |
| 08 Jan 2024 | 31.75 | 31.85 | 31.07 | 31.07 | 31.07 | 1,010,900 |
| 05 Jan 2024 | 32.00 | 32.38 | 31.82 | 31.87 | 31.87 | 971,700 |
| 04 Jan 2024 | 32.00 | 32.22 | 31.75 | 32.07 | 32.07 | 1,234,700 |
| 03 Jan 2024 | 31.70 | 32.18 | 31.70 | 32.03 | 32.03 | 845,400 |
| 02 Jan 2024 | 31.74 | 32.18 | 31.49 | 31.92 | 31.92 | 1,435,334 |
| 29 Dec 2023 | 31.60 | 31.78 | 31.37 | 31.66 | 31.66 | 1,677,200 |
| 28 Dec 2023 | 31.00 | 31.88 | 30.96 | 31.58 | 31.58 | 1,571,393 |
| 27 Dec 2023 | 30.56 | 31.09 | 30.33 | 31.00 | 31.00 | 1,142,000 |
| 26 Dec 2023 | 31.25 | 31.25 | 30.54 | 30.58 | 30.58 | 1,307,581 |
| 25 Dec 2023 | 31.30 | 32.06 | 30.73 | 31.12 | 31.12 | 1,651,510 |
| 22 Dec 2023 | 31.23 | 31.66 | 30.72 | 31.36 | 31.36 | 1,060,581 |
| 21 Dec 2023 | 31.20 | 31.42 | 30.73 | 31.23 | 31.23 | 970,037 |
| 20 Dec 2023 | 31.32 | 31.56 | 31.19 | 31.25 | 31.25 | 652,100 |
| 19 Dec 2023 | 31.31 | 31.35 | 30.98 | 31.25 | 31.25 | 638,300 |
| 18 Dec 2023 | 31.60 | 31.81 | 31.13 | 31.27 | 31.27 | 1,240,200 |
| 15 Dec 2023 | 31.77 | 32.20 | 31.65 | 31.66 | 31.66 | 722,760 |
| 14 Dec 2023 | 31.97 | 32.20 | 31.79 | 31.80 | 31.80 | 681,900 |
| 13 Dec 2023 | 32.03 | 32.29 | 31.78 | 31.94 | 31.94 | 776,956 |
| 12 Dec 2023 | 32.46 | 32.46 | 31.92 | 32.15 | 32.15 | 692,100 |
| 11 Dec 2023 | 32.12 | 32.50 | 31.46 | 32.35 | 32.35 | 1,179,706 |
| 08 Dec 2023 | 32.20 | 32.32 | 31.89 | 32.01 | 32.01 | 873,352 |
| 07 Dec 2023 | 32.22 | 32.27 | 31.73 | 32.00 | 32.00 | 980,900 |
| 06 Dec 2023 | 32.03 | 32.64 | 32.00 | 32.22 | 32.22 | 856,900 |
| 05 Dec 2023 | 32.52 | 32.64 | 32.18 | 32.22 | 32.22 | 906,400 |
| 04 Dec 2023 | 32.77 | 33.06 | 32.58 | 32.65 | 32.65 | 1,004,400 |
| 01 Dec 2023 | 32.50 | 32.86 | 32.24 | 32.58 | 32.58 | 1,691,200 |
| 30 Nov 2023 | 33.83 | 33.85 | 32.41 | 32.49 | 32.49 | 3,111,565 |
| 29 Nov 2023 | 33.90 | 34.10 | 33.68 | 33.76 | 33.76 | 467,006 |
| 28 Nov 2023 | 33.53 | 33.90 | 33.40 | 33.82 | 33.82 | 591,906 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.