UK markets close in 3 hours 58 minutes

Anhui Korrun Co., Ltd. (300577.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
20.85-0.12 (-0.57%)
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202420.8120.9820.6120.8520.85912,772
19 Jun 202420.8821.1620.8020.9720.97465,100
18 Jun 202420.9821.2020.5920.9920.99680,710
17 Jun 202421.2021.4820.8720.9820.98818,210
14 Jun 202421.0221.4420.7821.2421.24811,253
13 Jun 202421.4121.4120.9621.2521.25715,816
12 Jun 202421.3521.7621.0921.2321.23814,174
11 Jun 202421.5921.7121.1621.4221.42935,974
07 Jun 202421.2922.1021.0921.5521.551,778,480
06 Jun 202421.0121.2820.6521.0021.001,846,500
05 Jun 202421.4721.8320.4521.0021.002,186,281
05 Jun 20240.094 Dividend
04 Jun 202421.5121.7621.1921.5621.471,636,968
03 Jun 202421.9922.1621.2121.4721.381,881,313
31 May 202422.6022.8721.9021.9321.832,139,468
30 May 202421.5223.1221.4422.6422.542,483,837
29 May 202421.4522.0321.4021.6021.511,059,837
28 May 202422.0422.1321.3821.5221.431,000,838
27 May 202421.8022.0821.0722.0421.942,208,065
24 May 202421.9522.4621.7021.7421.65808,900
23 May 202421.9522.1321.7622.1322.03886,300
22 May 202422.3522.5221.8722.0821.981,043,100
21 May 202422.6922.8022.2622.5022.401,142,809
20 May 202421.9522.7321.6422.4922.392,306,808
17 May 202421.9722.5321.8022.0821.982,069,008
16 May 202422.7723.4022.0922.2122.112,778,836
15 May 202423.8823.8822.6722.8822.783,306,400
14 May 202422.5224.6522.4423.9623.863,692,259
13 May 202422.4223.2822.3522.6222.522,253,397
10 May 202422.5722.5821.8922.3922.291,296,600
09 May 202422.5222.8822.3222.4822.381,387,408
08 May 202422.9823.6822.4022.6022.502,752,180
07 May 202422.5024.0822.0223.5823.484,097,397
06 May 202420.5522.9820.4922.6122.514,482,259
30 Apr 202419.9421.4819.6120.6220.533,011,740
29 Apr 202420.0021.1418.9619.9019.813,343,894
26 Apr 202419.5720.1819.4019.8919.801,672,334
25 Apr 202419.5620.2019.4919.7519.661,320,820
24 Apr 202419.6119.8419.4519.6419.551,551,700
23 Apr 202419.9020.3019.5519.7019.612,161,190
22 Apr 202420.3020.4319.7320.1020.011,811,778
19 Apr 202420.5620.6919.5020.2420.154,136,351
18 Apr 202418.7620.7618.4720.7020.615,492,444
17 Apr 202418.0918.8817.7018.8518.775,126,643
16 Apr 202416.9018.8716.2017.9517.876,024,666
15 Apr 202417.7317.7616.4317.0917.023,833,320
12 Apr 202417.4618.1717.4617.7517.673,568,299
11 Apr 202418.1018.5317.5017.6417.562,660,400
10 Apr 202418.4018.5817.9618.2618.181,428,300
09 Apr 202418.0818.6817.7818.4518.371,802,161
08 Apr 202418.2718.5618.0418.1218.041,902,274
03 Apr 202417.9518.8217.8518.2618.182,953,220
02 Apr 202418.8018.9717.7818.2518.175,409,009
01 Apr 202418.1319.0817.4819.0018.925,672,035
29 Mar 202417.5017.6917.0918.1318.052,417,497
28 Mar 202416.6017.8016.5617.7017.626,790,066
27 Mar 202415.8917.4915.6816.8416.778,533,355
26 Mar 202414.5017.1014.2016.4716.4010,920,110
25 Mar 202413.3614.6613.3214.5014.444,251,143
22 Mar 202413.6213.7813.3313.4313.371,123,180
21 Mar 202413.6013.8013.5013.7313.671,022,949
20 Mar 202413.6913.7613.5613.6213.56813,600
19 Mar 202413.7713.8013.5513.6913.631,179,903
18 Mar 202413.4013.7113.3813.6913.631,385,300
15 Mar 202413.0513.3812.9713.3713.311,884,161
14 Mar 202412.9913.1412.8513.0012.941,223,800
13 Mar 202413.1013.2712.8413.0312.971,714,700
12 Mar 202412.7313.2512.5913.1113.052,011,108
11 Mar 202412.4012.7612.3212.7512.691,044,287
08 Mar 202412.1712.4912.1212.3912.341,131,600
07 Mar 202412.1512.5512.1512.1812.131,082,321
06 Mar 202412.0812.3211.9312.1712.12979,124
05 Mar 202412.3412.4812.0012.0712.021,453,408
04 Mar 202412.5012.7012.2612.3812.331,771,650
01 Mar 202412.8012.8812.3112.5812.531,863,700
29 Feb 202412.1112.6212.0412.5712.521,889,400
28 Feb 202413.4213.4212.1812.1812.132,693,900
27 Feb 202412.7013.7512.7013.2313.172,222,954
26 Feb 202412.8913.1912.7512.8712.811,921,874
23 Feb 202413.2013.4012.7012.9512.892,458,809
22 Feb 202412.3313.4812.2013.2313.173,315,120
21 Feb 202411.8712.6911.8112.2012.152,272,397
20 Feb 202412.3612.3911.9512.0512.001,732,025
19 Feb 202411.3212.9811.2912.5012.455,193,758
08 Feb 20249.6911.409.6811.3711.324,490,769
07 Feb 202410.4910.499.719.889.843,743,189
06 Feb 20249.3110.689.1810.2710.234,457,036
05 Feb 202410.9910.999.489.799.755,249,617
02 Feb 202411.5811.7610.5011.0310.984,276,068
01 Feb 202411.7011.7111.2111.6011.553,007,334
31 Jan 202411.9612.4311.6911.7011.653,974,783
30 Jan 202412.7612.8612.3112.3812.331,971,500
29 Jan 202413.3913.5212.8112.8612.801,921,590
26 Jan 202413.5013.7713.3113.4013.341,400,000
25 Jan 202413.2013.8013.0113.5713.512,194,400
24 Jan 202413.1813.5612.5813.2013.142,721,797
23 Jan 202412.8913.2612.5613.0512.993,329,931
22 Jan 202414.1114.1413.1113.1913.132,531,684
19 Jan 202414.0914.5413.8814.1014.042,324,956
18 Jan 202414.3414.3413.4814.1014.043,975,060
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...