Atlantic China Welding Consumables, Inc. (600558.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
3.3100+0.0100 (+0.30%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 3.3400 | 3.3500 | 3.3200 | 3.3500 | 3.3500 | 5,091,000 |
| 25 Nov 2021 | 3.3500 | 3.3600 | 3.3200 | 3.3500 | 3.3500 | 6,951,354 |
| 24 Nov 2021 | 3.3600 | 3.3800 | 3.3400 | 3.3600 | 3.3600 | 6,999,900 |
| 23 Nov 2021 | 3.3600 | 3.3800 | 3.3300 | 3.3700 | 3.3700 | 8,150,187 |
| 22 Nov 2021 | 3.3400 | 3.3800 | 3.3200 | 3.3400 | 3.3400 | 7,259,216 |
| 19 Nov 2021 | 3.3200 | 3.3400 | 3.2800 | 3.3300 | 3.3300 | 6,295,280 |
| 18 Nov 2021 | 3.3100 | 3.3500 | 3.2900 | 3.3100 | 3.3100 | 7,826,190 |
| 17 Nov 2021 | 3.2600 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 7,125,963 |
| 16 Nov 2021 | 3.3000 | 3.3100 | 3.2500 | 3.2600 | 3.2600 | 5,526,300 |
| 15 Nov 2021 | 3.2900 | 3.2900 | 3.2600 | 3.2900 | 3.2900 | 5,766,793 |
| 12 Nov 2021 | 3.3000 | 3.3000 | 3.2400 | 3.2700 | 3.2700 | 5,978,187 |
| 11 Nov 2021 | 3.2800 | 3.3000 | 3.2600 | 3.2800 | 3.2800 | 5,611,700 |
| 10 Nov 2021 | 3.2300 | 3.2800 | 3.1900 | 3.2700 | 3.2700 | 7,129,421 |
| 09 Nov 2021 | 3.2200 | 3.2400 | 3.2000 | 3.2300 | 3.2300 | 5,475,802 |
| 08 Nov 2021 | 3.1800 | 3.2300 | 3.1800 | 3.2100 | 3.2100 | 4,229,192 |
| 05 Nov 2021 | 3.2000 | 3.2100 | 3.1700 | 3.1800 | 3.1800 | 5,232,200 |
| 04 Nov 2021 | 3.1500 | 3.2200 | 3.1400 | 3.2100 | 3.2100 | 6,179,818 |
| 03 Nov 2021 | 3.1200 | 3.1600 | 3.1200 | 3.1600 | 3.1600 | 4,208,268 |
| 02 Nov 2021 | 3.2100 | 3.2400 | 3.1200 | 3.1400 | 3.1400 | 7,304,700 |
| 01 Nov 2021 | 3.1900 | 3.2300 | 3.1700 | 3.2100 | 3.2100 | 4,931,122 |
| 29 Oct 2021 | 3.1200 | 3.2000 | 3.0900 | 3.1900 | 3.1900 | 6,943,222 |
| 28 Oct 2021 | 3.1500 | 3.1900 | 3.1100 | 3.1300 | 3.1300 | 7,141,325 |
| 27 Oct 2021 | 3.2500 | 3.2600 | 3.1700 | 3.1900 | 3.1900 | 10,150,680 |
| 26 Oct 2021 | 3.3000 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 5,749,298 |
| 25 Oct 2021 | 3.2400 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 8,574,775 |
| 22 Oct 2021 | 3.3500 | 3.3700 | 3.2100 | 3.2300 | 3.2300 | 16,340,250 |
| 21 Oct 2021 | 3.4000 | 3.4100 | 3.3600 | 3.3600 | 3.3600 | 7,598,500 |
| 20 Oct 2021 | 3.4200 | 3.4500 | 3.3800 | 3.3800 | 3.3800 | 8,490,500 |
| 19 Oct 2021 | 3.4100 | 3.4500 | 3.4100 | 3.4300 | 3.4300 | 6,646,800 |
| 18 Oct 2021 | 3.4000 | 3.4400 | 3.3600 | 3.4100 | 3.4100 | 7,790,820 |
| 15 Oct 2021 | 3.4500 | 3.4500 | 3.3900 | 3.4000 | 3.4000 | 7,374,462 |
| 14 Oct 2021 | 3.3900 | 3.4600 | 3.3700 | 3.4400 | 3.4400 | 6,098,836 |
| 13 Oct 2021 | 3.4500 | 3.4600 | 3.3600 | 3.4200 | 3.4200 | 7,258,225 |
| 12 Oct 2021 | 3.4600 | 3.5100 | 3.3900 | 3.4400 | 3.4400 | 11,041,111 |
| 11 Oct 2021 | 3.5200 | 3.5300 | 3.4100 | 3.4300 | 3.4300 | 11,301,547 |
| 08 Oct 2021 | 3.4700 | 3.5300 | 3.4500 | 3.5200 | 3.5200 | 13,081,167 |
| 30 Sept 2021 | 3.3500 | 3.4500 | 3.3500 | 3.4400 | 3.4400 | 13,495,043 |
| 29 Sept 2021 | 3.5600 | 3.5600 | 3.3400 | 3.3600 | 3.3600 | 28,391,950 |
| 28 Sept 2021 | 3.5800 | 3.6200 | 3.5100 | 3.5800 | 3.5800 | 16,322,315 |
| 27 Sept 2021 | 3.8600 | 3.8800 | 3.5100 | 3.5700 | 3.5700 | 41,278,643 |
| 24 Sept 2021 | 3.9400 | 3.9400 | 3.8200 | 3.8600 | 3.8600 | 32,494,321 |
| 23 Sept 2021 | 4.1000 | 4.1500 | 3.9100 | 3.9500 | 3.9500 | 45,920,891 |
| 22 Sept 2021 | 3.8200 | 4.0600 | 3.8100 | 4.0000 | 4.0000 | 60,401,570 |
| 17 Sept 2021 | 3.7000 | 3.9400 | 3.7000 | 3.8800 | 3.8800 | 65,059,877 |
| 16 Sept 2021 | 3.6600 | 3.9900 | 3.6500 | 3.7400 | 3.7400 | 65,803,055 |
| 15 Sept 2021 | 3.5400 | 3.6400 | 3.5300 | 3.6300 | 3.6300 | 14,349,851 |
| 14 Sept 2021 | 3.6800 | 3.6900 | 3.5000 | 3.5800 | 3.5800 | 21,330,750 |
| 13 Sept 2021 | 3.6000 | 3.6900 | 3.5600 | 3.6800 | 3.6800 | 15,205,905 |
| 10 Sept 2021 | 3.7600 | 3.7600 | 3.5900 | 3.6100 | 3.6100 | 30,252,340 |
| 09 Sept 2021 | 3.7300 | 3.7800 | 3.6600 | 3.7600 | 3.7600 | 20,244,401 |
| 08 Sept 2021 | 3.6300 | 3.7500 | 3.6000 | 3.7100 | 3.7100 | 22,630,269 |
| 07 Sept 2021 | 3.6200 | 3.6400 | 3.5800 | 3.6300 | 3.6300 | 13,579,018 |
| 06 Sept 2021 | 3.6000 | 3.6500 | 3.5400 | 3.6100 | 3.6100 | 12,691,068 |
| 03 Sept 2021 | 3.6500 | 3.7000 | 3.5700 | 3.6100 | 3.6100 | 19,336,671 |
| 02 Sept 2021 | 3.5100 | 3.7400 | 3.5100 | 3.6800 | 3.6800 | 27,419,950 |
| 01 Sept 2021 | 3.6300 | 3.7300 | 3.4900 | 3.5400 | 3.5400 | 24,442,425 |
| 31 Aug 2021 | 3.5900 | 3.6600 | 3.5600 | 3.6200 | 3.6200 | 16,404,400 |
| 30 Aug 2021 | 3.6600 | 3.7300 | 3.5500 | 3.6000 | 3.6000 | 22,474,750 |
| 27 Aug 2021 | 3.7500 | 3.7500 | 3.6100 | 3.6300 | 3.6300 | 23,382,409 |
| 26 Aug 2021 | 3.5800 | 3.8500 | 3.5600 | 3.7500 | 3.7500 | 32,916,331 |
| 25 Aug 2021 | 3.5700 | 3.5900 | 3.5200 | 3.5900 | 3.5900 | 16,716,199 |
| 24 Aug 2021 | 3.4900 | 3.6100 | 3.4900 | 3.5600 | 3.5600 | 21,632,760 |
| 23 Aug 2021 | 3.4500 | 3.5200 | 3.4500 | 3.4800 | 3.4800 | 15,266,389 |
| 20 Aug 2021 | 3.3600 | 3.4400 | 3.3200 | 3.4300 | 3.4300 | 13,209,055 |
| 19 Aug 2021 | 3.4200 | 3.4200 | 3.3100 | 3.3800 | 3.3800 | 13,118,161 |
| 18 Aug 2021 | 3.4100 | 3.4600 | 3.3800 | 3.4200 | 3.4200 | 15,784,277 |
| 17 Aug 2021 | 3.4800 | 3.5100 | 3.3800 | 3.3900 | 3.3900 | 18,951,538 |
| 16 Aug 2021 | 3.5500 | 3.5900 | 3.4500 | 3.4800 | 3.4800 | 20,788,708 |
| 13 Aug 2021 | 3.4400 | 3.6200 | 3.4200 | 3.5500 | 3.5500 | 30,260,403 |
| 12 Aug 2021 | 3.4700 | 3.4900 | 3.4100 | 3.4600 | 3.4600 | 15,055,433 |
| 11 Aug 2021 | 3.4600 | 3.4900 | 3.4300 | 3.4900 | 3.4900 | 16,556,944 |
| 10 Aug 2021 | 3.4900 | 3.4900 | 3.4200 | 3.4500 | 3.4500 | 19,090,547 |
| 09 Aug 2021 | 3.4000 | 3.5400 | 3.3800 | 3.4900 | 3.4900 | 32,309,147 |
| 06 Aug 2021 | 3.3500 | 3.4900 | 3.3000 | 3.4100 | 3.4100 | 34,123,017 |
| 05 Aug 2021 | 3.3100 | 3.3500 | 3.2600 | 3.3400 | 3.3400 | 14,530,638 |
| 05 Aug 2021 | 0.04 Dividend | |||||
| 04 Aug 2021 | 3.3500 | 3.3900 | 3.3000 | 3.3500 | 3.3100 | 16,477,110 |
| 03 Aug 2021 | 3.3700 | 3.4000 | 3.3200 | 3.3600 | 3.3199 | 13,136,100 |
| 02 Aug 2021 | 3.3000 | 3.3800 | 3.2700 | 3.3700 | 3.3298 | 15,287,195 |
| 30 Jul 2021 | 3.2900 | 3.3300 | 3.2600 | 3.3100 | 3.2705 | 16,001,640 |
| 29 Jul 2021 | 3.1300 | 3.3300 | 3.1300 | 3.3200 | 3.2804 | 27,221,982 |
| 28 Jul 2021 | 3.2000 | 3.2500 | 3.1000 | 3.1300 | 3.0926 | 19,278,250 |
| 27 Jul 2021 | 3.3600 | 3.4000 | 3.2100 | 3.2100 | 3.1717 | 19,443,600 |
| 26 Jul 2021 | 3.3400 | 3.3800 | 3.2200 | 3.3500 | 3.3100 | 23,321,366 |
| 23 Jul 2021 | 3.3600 | 3.4200 | 3.2900 | 3.3200 | 3.2804 | 31,560,552 |
| 22 Jul 2021 | 3.3000 | 3.4000 | 3.2900 | 3.3500 | 3.3100 | 24,161,285 |
| 21 Jul 2021 | 3.2400 | 3.3300 | 3.2200 | 3.2900 | 3.2507 | 16,442,288 |
| 20 Jul 2021 | 3.2200 | 3.2400 | 3.1800 | 3.2400 | 3.2013 | 8,956,878 |
| 19 Jul 2021 | 3.2600 | 3.2800 | 3.2200 | 3.2400 | 3.2013 | 11,583,678 |
| 16 Jul 2021 | 3.2500 | 3.2900 | 3.2300 | 3.2800 | 3.2408 | 12,963,865 |
| 15 Jul 2021 | 3.2000 | 3.2800 | 3.2000 | 3.2500 | 3.2112 | 12,325,269 |
| 14 Jul 2021 | 3.2200 | 3.2400 | 3.2100 | 3.2200 | 3.1816 | 6,302,162 |
| 13 Jul 2021 | 3.2300 | 3.2500 | 3.1900 | 3.2300 | 3.1914 | 10,288,950 |
| 12 Jul 2021 | 3.1900 | 3.2400 | 3.1800 | 3.2000 | 3.1618 | 10,632,063 |
| 09 Jul 2021 | 3.1500 | 3.1900 | 3.1300 | 3.1800 | 3.1420 | 5,686,725 |
| 08 Jul 2021 | 3.1800 | 3.1900 | 3.1300 | 3.1600 | 3.1223 | 6,317,364 |
| 07 Jul 2021 | 3.1600 | 3.2100 | 3.1500 | 3.1700 | 3.1321 | 8,260,300 |
| 06 Jul 2021 | 3.1400 | 3.1700 | 3.1100 | 3.1700 | 3.1321 | 5,471,537 |
| 05 Jul 2021 | 3.1100 | 3.1500 | 3.1000 | 3.1500 | 3.1124 | 4,835,978 |
| 02 Jul 2021 | 3.1200 | 3.1400 | 3.1000 | 3.1000 | 3.0630 | 5,976,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
