UK markets close in 3 hours 58 minutes

Zhejiang Longsheng Group Co.,Ltd (600352.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.37-0.04 (-0.48%)
At close: 03:00PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20248.418.478.378.378.377,583,900
19 Jun 20248.468.508.398.418.415,218,014
18 Jun 20248.398.528.398.468.466,646,044
17 Jun 20248.408.508.388.428.428,073,051
14 Jun 20248.488.528.378.448.4412,297,581
13 Jun 20248.628.678.468.508.5010,287,199
12 Jun 20248.688.698.628.648.645,911,800
11 Jun 20248.818.848.588.668.6617,858,005
07 Jun 20248.668.898.648.868.8615,894,594
06 Jun 20248.658.728.578.608.6010,151,274
05 Jun 20248.758.788.678.688.687,721,000
04 Jun 20248.688.798.668.758.7511,585,574
03 Jun 20248.818.888.668.738.7310,379,320
31 May 20248.878.938.798.848.8413,100,439
30 May 20248.838.968.798.848.8414,906,563
30 May 20240.25 Dividend
29 May 20249.019.118.958.998.749,842,060
28 May 20249.089.099.009.028.7712,675,635
27 May 20249.009.209.009.068.8111,941,160
24 May 20248.989.148.989.038.7810,828,760
23 May 20249.159.208.989.018.7617,254,979
22 May 20249.269.339.159.178.9113,630,500
21 May 20249.369.409.269.289.029,183,560
20 May 20249.479.509.359.399.1315,086,060
17 May 20249.199.439.189.439.1718,651,864
16 May 20249.139.339.139.198.9313,501,100
15 May 20249.189.219.109.148.8912,245,200
14 May 20249.329.379.169.178.9120,100,160
13 May 20249.249.409.219.349.0815,765,100
10 May 20249.379.429.279.309.0417,168,919
09 May 20249.279.479.239.399.1330,675,416
08 May 20249.479.669.319.339.0738,964,447
07 May 20249.409.479.349.429.1623,094,378
06 May 20249.249.429.219.399.1328,105,854
30 Apr 20249.239.309.099.158.9025,853,909
29 Apr 20249.169.339.139.319.0525,498,856
26 Apr 20249.049.219.039.188.9223,707,683
25 Apr 20248.989.138.979.038.7816,258,195
24 Apr 20248.929.058.868.998.7416,333,918
23 Apr 20249.089.158.928.938.6820,161,180
22 Apr 20248.949.248.939.118.8634,583,289
19 Apr 20248.879.088.858.998.7421,828,104
18 Apr 20248.899.028.858.928.6716,249,581
17 Apr 20248.828.928.778.918.6618,010,300
16 Apr 20248.909.028.808.818.5723,654,081
15 Apr 20248.819.028.728.908.6524,097,985
12 Apr 20248.848.908.778.828.5712,254,100
11 Apr 20248.718.898.698.838.5814,579,200
10 Apr 20248.758.778.658.738.4913,404,020
09 Apr 20248.698.838.668.758.5113,199,291
08 Apr 20248.818.868.668.708.4619,004,927
03 Apr 20248.909.058.758.828.5725,944,066
02 Apr 20248.658.888.638.858.6032,357,232
01 Apr 20248.438.638.438.618.3719,290,255
29 Mar 20248.328.448.298.438.207,309,700
28 Mar 20248.308.398.238.328.0912,223,022
27 Mar 20248.338.438.308.308.0710,607,406
26 Mar 20248.308.418.288.398.1613,991,200
25 Mar 20248.318.448.228.338.1012,828,116
22 Mar 20248.478.498.328.328.0913,635,393
21 Mar 20248.538.558.478.498.258,535,314
20 Mar 20248.538.578.498.528.287,736,044
19 Mar 20248.618.638.538.538.298,274,074
18 Mar 20248.548.628.508.618.3712,278,400
15 Mar 20248.498.568.418.548.3015,050,319
14 Mar 20248.498.568.448.478.239,215,000
13 Mar 20248.528.528.408.498.2512,170,104
12 Mar 20248.478.538.438.528.2812,794,300
11 Mar 20248.388.488.348.478.2312,008,287
08 Mar 20248.388.428.318.388.159,909,701
07 Mar 20248.388.508.388.388.1512,540,677
06 Mar 20248.388.508.358.388.1510,416,108
05 Mar 20248.438.478.378.388.1515,237,653
04 Mar 20248.538.578.418.438.2012,506,922
01 Mar 20248.568.638.518.568.3214,358,500
29 Feb 20248.428.578.418.568.3219,006,053
28 Feb 20248.508.668.418.418.1825,131,522
27 Feb 20248.408.508.388.508.2612,309,333
26 Feb 20248.488.538.408.428.1914,826,449
23 Feb 20248.488.588.448.528.2819,746,818
22 Feb 20248.448.488.368.478.2315,752,876
21 Feb 20248.428.648.408.458.2219,566,354
20 Feb 20248.488.508.388.488.2414,962,232
19 Feb 20248.908.918.438.498.2530,762,985
08 Feb 20248.809.158.708.738.4949,276,115
07 Feb 20248.228.788.158.758.5156,475,033
06 Feb 20247.588.277.578.227.9930,419,145
05 Feb 20247.497.797.187.697.4829,048,011
02 Feb 20247.727.797.387.527.3113,795,796
01 Feb 20247.667.837.617.737.5210,884,582
31 Jan 20247.727.787.587.707.4913,026,875
30 Jan 20247.897.967.707.777.558,628,701
29 Jan 20247.968.027.917.927.708,890,913
26 Jan 20247.938.007.907.947.726,939,915
25 Jan 20247.747.957.717.947.729,190,334
24 Jan 20247.697.757.517.737.529,977,830
23 Jan 20247.507.727.407.657.4412,837,526
22 Jan 20247.877.887.467.497.2814,928,180
19 Jan 20247.947.947.847.897.676,729,600
18 Jan 20248.008.027.697.907.6822,914,492
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...