UK markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
3.4300-0.1300 (-3.65%)
At close: 03:00PM CST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Jul 20220.03 Dividend
27 Jul 20223.51003.56003.51003.54003.51007,380,050
26 Jul 20223.50003.53003.44003.53003.500111,067,904
25 Jul 20223.60003.60003.51003.52003.49026,683,250
22 Jul 20223.54003.59003.52003.59003.55969,102,929
21 Jul 20223.59003.60003.53003.54003.51009,283,750
20 Jul 20223.56003.61003.52003.58003.549714,851,039
19 Jul 20223.58003.62003.53003.56003.529810,990,350
18 Jul 20223.44003.60003.44003.59003.559618,236,193
15 Jul 20223.52003.55003.45003.45003.420815,130,360
14 Jul 20223.56003.57003.50003.54003.510012,337,075
13 Jul 20223.47003.58003.45003.57003.539719,865,353
12 Jul 20223.46003.52003.42003.49003.460414,117,300
11 Jul 20223.45003.49003.41003.47003.44069,545,900
08 Jul 20223.45003.48003.41003.46003.43079,656,855
07 Jul 20223.35003.46003.34003.45003.420814,033,925
06 Jul 20223.41003.41003.32003.36003.33159,162,067
05 Jul 20223.40003.42003.34003.42003.39109,353,486
04 Jul 20223.38003.43003.34003.43003.40099,996,554
01 Jul 20223.35003.45003.31003.38003.35149,164,109
30 Jun 20223.33003.39003.33003.34003.311710,209,650
29 Jun 20223.46003.51003.35003.36003.331512,172,789
28 Jun 20223.28003.50003.27003.45003.420826,263,150
27 Jun 20223.30003.31003.26003.28003.25226,463,850
24 Jun 20223.28003.32003.27003.29003.26216,445,300
23 Jun 20223.21003.29003.21003.28003.25226,787,063
22 Jun 20223.27003.28003.21003.21003.18288,116,250
21 Jun 20223.30003.34003.25003.29003.26218,737,700
20 Jun 20223.27003.34003.25003.33003.301810,757,350
17 Jun 20223.30003.34003.24003.27003.242313,479,045
16 Jun 20223.38003.38003.29003.32003.291912,857,200
15 Jun 20223.40003.44003.35003.36003.331517,761,270
14 Jun 20223.46003.50003.34003.43003.400923,120,000
13 Jun 20223.35003.72003.33003.49003.460443,000,761
10 Jun 20223.29003.60003.27003.40003.371243,809,122
09 Jun 20223.34003.37003.26003.27003.242313,516,900
08 Jun 20223.35003.48003.27003.37003.341419,713,800
07 Jun 20223.35003.35003.27003.31003.28198,624,175
06 Jun 20223.37003.38003.33003.36003.33157,443,900
02 Jun 20223.33003.39003.28003.37003.341410,804,544
01 Jun 20223.29003.33003.26003.29003.262113,375,103
31 May 20223.31003.45003.29003.32003.291921,444,700
30 May 20223.23003.36003.19003.34003.311716,922,706
27 May 20223.25003.25003.20003.21003.18285,241,900
26 May 20223.20003.25003.16003.22003.19278,072,504
25 May 20223.09003.20003.09003.19003.16306,372,925
24 May 20223.17003.20003.11003.11003.08367,037,750
23 May 20223.16003.18003.11003.17003.14315,141,654
20 May 20223.09003.15003.08003.14003.11345,197,464
19 May 20223.04003.14003.01003.10003.07376,030,900
18 May 20223.04003.10003.02003.07003.04404,722,850
17 May 20223.04003.04002.99003.02002.99444,225,700
16 May 20223.00003.05002.99003.04003.01426,088,025
13 May 20222.96003.00002.94002.99002.96473,989,142
12 May 20222.93002.97002.92002.96002.93493,865,034
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...