UK markets close in 7 hours 28 minutes

Qingdao Greensum Ecology Co., Ltd. (300948.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8.72-0.14 (-1.58%)
At close: 03:04PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20248.788.958.688.728.721,572,537
26 Jun 20248.708.888.538.868.862,018,950
25 Jun 20248.698.878.588.718.712,468,213
24 Jun 20249.119.338.508.838.834,032,650
21 Jun 20248.789.008.609.009.001,979,300
20 Jun 20248.949.008.788.788.781,312,600
19 Jun 20248.959.068.839.009.001,176,800
18 Jun 20248.778.928.728.918.911,423,321
17 Jun 20248.798.888.688.778.771,341,850
14 Jun 20248.958.958.568.838.831,204,790
13 Jun 20248.838.938.708.838.831,189,624
12 Jun 20248.588.888.548.848.841,693,450
11 Jun 20248.668.748.298.628.621,771,815
07 Jun 20248.268.648.248.638.632,894,369
06 Jun 20248.868.908.058.118.113,972,971
05 Jun 20249.019.088.668.868.861,940,021
04 Jun 20249.029.088.658.938.932,147,429
03 Jun 20249.459.459.019.109.102,742,650
31 May 20249.289.539.229.369.361,894,750
31 May 20240.06 Dividend
30 May 20249.259.459.239.289.221,633,654
29 May 20249.279.469.149.349.281,672,250
28 May 20249.399.449.199.259.191,998,300
27 May 20249.499.579.239.419.352,138,113
24 May 20249.609.689.389.409.342,110,550
23 May 20249.899.919.599.609.543,503,393
22 May 20249.6610.049.669.939.873,929,246
21 May 20249.869.869.609.719.652,650,653
20 May 20249.929.979.779.869.803,151,483
17 May 20249.809.879.599.879.813,894,187
16 May 20249.509.889.469.719.655,709,005
15 May 20249.829.869.449.469.406,976,828
14 May 202410.4110.489.909.929.8612,057,433
13 May 202411.0712.7410.6610.9510.8817,327,670
10 May 202410.6410.6910.1510.6410.574,440,069
09 May 202410.2410.8810.1410.6910.625,341,565
08 May 202410.3310.3410.0410.2410.173,309,700
07 May 202410.0610.319.9810.2910.223,544,624
06 May 20249.7810.109.7510.1010.033,434,350
30 Apr 20249.929.929.509.659.593,480,394
29 Apr 20249.309.849.239.809.744,458,450
26 Apr 20249.509.509.089.359.295,135,800
25 Apr 20249.629.789.479.719.652,447,792
24 Apr 20249.349.649.349.629.562,562,551
23 Apr 20249.039.388.919.309.243,738,387
22 Apr 20249.179.288.689.018.953,103,243
19 Apr 20249.479.479.059.189.123,117,300
18 Apr 20249.589.669.109.299.233,449,911
17 Apr 20248.729.538.729.519.455,135,182
16 Apr 20249.509.508.518.578.515,357,502
15 Apr 202410.2610.429.209.549.485,813,972
12 Apr 202410.5710.7910.3110.3610.292,759,040
11 Apr 202410.4910.8810.3110.5610.493,463,501
10 Apr 202410.8810.9010.2810.4610.393,499,008
09 Apr 202410.8111.1310.6710.9610.893,858,998
08 Apr 202411.3311.4410.6210.6510.583,783,601
03 Apr 202411.4311.5111.0511.3311.263,149,299
02 Apr 202411.3911.6311.3411.4711.404,225,142
01 Apr 202411.1011.3811.0811.3611.294,280,120
29 Mar 202410.7811.3010.7811.1711.102,943,599
28 Mar 202410.4010.8510.3010.7810.713,386,730
27 Mar 202410.8110.9010.3410.3710.302,863,850
26 Mar 202410.7410.9510.5010.9210.853,569,645
25 Mar 202411.0011.1610.7110.7510.682,588,484
22 Mar 202411.3011.3510.9611.1011.032,548,750
21 Mar 202411.3511.5211.0911.3411.273,103,750
20 Mar 202411.1811.3511.1611.3511.282,822,000
19 Mar 202411.2811.3511.1611.1911.123,092,600
18 Mar 202411.1011.4211.1011.3011.234,049,270
15 Mar 202410.6511.0710.5211.0610.994,072,371
14 Mar 202410.8510.9210.4910.7410.673,532,697
13 Mar 202410.6510.7810.4610.7410.673,471,708
12 Mar 202410.4610.6710.2710.6610.593,628,500
11 Mar 202410.1810.4110.1410.4110.342,820,909
08 Mar 202410.0510.2310.0010.1610.092,489,248
07 Mar 202410.1510.3610.0610.069.993,574,950
06 Mar 20249.9110.309.9010.1510.083,754,698
05 Mar 202410.2410.289.979.979.913,131,358
04 Mar 202410.3510.379.9110.2810.214,313,624
01 Mar 202410.2910.6510.0110.2910.224,949,780
29 Feb 20249.6110.239.6110.2010.136,144,580
28 Feb 202410.9211.309.669.669.608,397,597
27 Feb 202410.4410.9410.3510.9110.845,433,050
26 Feb 202410.3110.8410.0710.5610.496,086,694
23 Feb 20249.8610.309.8310.3010.236,035,890
22 Feb 20249.509.869.409.869.805,899,747
21 Feb 20249.199.979.109.629.567,018,564
20 Feb 20248.819.108.629.038.975,248,539
19 Feb 20248.468.898.288.818.756,297,831
08 Feb 20247.668.417.088.368.318,933,873
07 Feb 20248.588.607.467.687.639,105,528
06 Feb 20248.589.007.588.618.557,090,250
05 Feb 202410.5910.598.588.818.756,088,450
02 Feb 202411.2811.5810.2110.5910.523,057,400
01 Feb 202411.4911.5910.9311.2811.212,760,377
31 Jan 202412.3612.4111.5011.5911.522,518,896
30 Jan 202412.8412.9412.3412.3612.281,835,061
29 Jan 202413.5413.6012.7312.9012.822,306,150
26 Jan 202413.5014.0013.2813.5513.463,383,944
25 Jan 202412.7013.4312.6713.4313.342,967,574
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...