UK Markets closed

Atlantic China Welding Consumables, Inc. (600558.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
3.3700-0.0500 (-1.46%)
At close: 03:00PM CST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022------
25 Nov 20223.42003.42003.36003.37003.37006,729,001
24 Nov 20223.44003.45003.39003.42003.42005,129,331
23 Nov 20223.39003.44003.36003.43003.43009,199,014
22 Nov 20223.40003.44003.37003.40003.40008,367,033
21 Nov 20223.40003.40003.35003.39003.39006,119,794
18 Nov 20223.42003.44003.39003.40003.40008,572,905
17 Nov 20223.42003.42003.38003.42003.42006,371,903
16 Nov 20223.38003.44003.38003.41003.41009,033,000
15 Nov 20223.35003.40003.34003.39003.39007,027,467
14 Nov 20223.39003.41003.35003.36003.36008,762,092
11 Nov 20223.37003.40003.35003.38003.380010,899,047
10 Nov 20223.33003.37003.31003.34003.34006,610,600
09 Nov 20223.35003.37003.32003.35003.350010,025,854
08 Nov 20223.34003.36003.30003.35003.35008,864,100
07 Nov 20223.30003.35003.28003.33003.33009,647,825
04 Nov 20223.23003.30003.23003.30003.300012,795,815
03 Nov 20223.25003.26003.22003.25003.25006,157,025
02 Nov 20223.26003.28003.23003.26003.26008,276,925
01 Nov 20223.23003.27003.21003.26003.26007,567,417
31 Oct 20223.22003.28003.20003.22003.22009,204,462
28 Oct 20223.35003.36003.21003.23003.230013,603,171
27 Oct 20223.40003.45003.36003.38003.38008,170,500
26 Oct 20223.41003.43003.37003.41003.410011,825,936
25 Oct 20223.34003.42003.29003.40003.400013,010,025
24 Oct 20223.31003.46003.31003.34003.340020,945,118
21 Oct 20223.27003.34003.26003.32003.320010,054,200
20 Oct 20223.30003.33003.23003.27003.270010,288,817
19 Oct 20223.33003.33003.25003.29003.29008,858,942
18 Oct 20223.28003.37003.28003.30003.300011,253,892
17 Oct 20223.22003.29003.21003.29003.290010,993,167
14 Oct 20223.21003.27003.21003.24003.240012,040,343
13 Oct 20223.18003.23003.17003.19003.190013,566,760
12 Oct 20223.14003.23003.08003.22003.220015,339,546
11 Oct 20223.11003.16003.02003.13003.130013,030,900
10 Oct 20223.21003.23003.09003.10003.100020,619,531
30 Sept 20223.42003.42003.17003.19003.190035,947,667
29 Sept 20223.58003.64003.41003.43003.430030,224,085
28 Sept 20223.69003.75003.53003.56003.560039,310,297
27 Sept 20223.48003.78003.46003.74003.740058,937,867
26 Sept 20223.59003.62003.41003.44003.440027,138,839
23 Sept 20223.71003.83003.58003.63003.630031,234,665
22 Sept 20223.70003.87003.68003.74003.740037,826,104
21 Sept 20223.75003.79003.59003.70003.700051,769,267
20 Sept 20223.35003.67003.35003.67003.670025,291,224
19 Sept 20223.58003.61003.34003.34003.340046,326,200
16 Sept 20223.58003.99003.55003.68003.680052,333,888
15 Sept 20223.77003.89003.53003.63003.630025,917,626
14 Sept 20223.71003.71003.61003.64003.640012,243,450
13 Sept 20223.77003.86003.70003.74003.740014,432,400
09 Sept 20223.78003.83003.71003.75003.750015,913,108
08 Sept 20223.76003.87003.75003.77003.770019,912,110
07 Sept 20223.71003.87003.67003.78003.780023,310,398
06 Sept 20223.68003.73003.64003.71003.710012,498,712
05 Sept 20223.54003.75003.50003.67003.670017,170,760
02 Sept 20223.46003.54003.43003.53003.53008,640,500
01 Sept 20223.52003.58003.43003.46003.460011,389,013
31 Aug 20223.71003.73003.51003.53003.530015,701,800
30 Aug 20223.69003.78003.66003.71003.710015,074,200
29 Aug 20223.50003.73003.46003.71003.710018,206,660
26 Aug 20223.58003.61003.51003.53003.53008,545,587
25 Aug 20223.60003.63003.50003.57003.57009,387,527
24 Aug 20223.70003.71003.58003.59003.590011,565,390
23 Aug 20223.64003.68003.62003.68003.68007,229,560
22 Aug 20223.66003.69003.60003.65003.65009,314,400
19 Aug 20223.70003.73003.64003.65003.650010,751,175
18 Aug 20223.67003.80003.66003.70003.700013,492,000
17 Aug 20223.69003.74003.67003.69003.690012,460,618
16 Aug 20223.59003.73003.59003.69003.690016,375,475
15 Aug 20223.65003.66003.56003.61003.610010,778,400
12 Aug 20223.63003.76003.60003.62003.620018,524,799
11 Aug 20223.60003.69003.60003.62003.620024,256,520
10 Aug 20223.43003.64003.40003.59003.590029,486,023
09 Aug 20223.41003.44003.38003.42003.42007,354,892
08 Aug 20223.40003.42003.37003.40003.40007,017,063
05 Aug 20223.45003.46003.35003.42003.42009,260,710
04 Aug 20223.38003.45003.37003.44003.44008,254,082
03 Aug 20223.38003.51003.33003.36003.360013,556,908
02 Aug 20223.54003.55003.34003.38003.380015,638,825
01 Aug 20223.54003.59003.51003.55003.55008,469,500
29 Jul 20223.57003.60003.54003.56003.560010,272,280
28 Jul 20223.54003.64003.52003.55003.550010,717,109
27 Jul 20223.51003.56003.51003.54003.54007,380,050
26 Jul 20223.50003.53003.44003.53003.530011,067,904
25 Jul 20223.60003.60003.51003.52003.52006,683,250
22 Jul 20223.54003.59003.52003.59003.59009,102,929
21 Jul 20223.59003.60003.53003.54003.54009,283,750
20 Jul 20223.56003.61003.52003.58003.580014,851,039
19 Jul 20223.58003.62003.53003.56003.560010,990,350
18 Jul 20223.44003.60003.44003.59003.590018,236,193
15 Jul 20223.52003.55003.45003.45003.450015,130,360
14 Jul 20223.56003.57003.50003.54003.540012,337,075
13 Jul 20223.47003.58003.45003.57003.570019,865,353
12 Jul 20223.46003.52003.42003.49003.490014,117,300
11 Jul 20223.45003.49003.41003.47003.47009,545,900
08 Jul 20223.45003.48003.41003.46003.46009,656,855
07 Jul 20223.35003.46003.34003.45003.450014,033,925
06 Jul 20223.41003.41003.32003.36003.36009,162,067
05 Jul 20223.40003.42003.34003.42003.42009,353,486
04 Jul 20223.38003.43003.34003.43003.43009,996,554
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...