UK Markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
3.2800+0.0400 (+1.23%)
At close: 03:00PM CST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20233.24003.28003.24003.28003.28006,510,150
19 Jan 20233.21003.24003.19003.24003.24005,435,271
18 Jan 20233.16003.23003.16003.21003.21005,042,650
17 Jan 20233.19003.20003.15003.18003.18003,571,977
16 Jan 20233.16003.19003.15003.19003.19004,178,875
13 Jan 20233.16003.17003.13003.15003.15003,312,700
12 Jan 20233.14003.17003.12003.15003.15003,777,800
11 Jan 20233.20003.21003.14003.14003.14005,056,900
10 Jan 20233.22003.22003.17003.19003.19004,909,700
09 Jan 20233.23003.25003.21003.21003.21003,845,030
06 Jan 20233.23003.24003.20003.21003.21004,642,500
05 Jan 20233.23003.25003.20003.23003.23005,868,100
04 Jan 20233.22003.24003.20003.23003.23004,982,700
03 Jan 20233.16003.22003.14003.21003.21005,757,850
30 Dec 20223.12003.16003.11003.15003.15004,987,341
29 Dec 20223.15003.15003.10003.11003.11004,442,375
28 Dec 20223.18003.19003.12003.14003.14004,264,700
27 Dec 20223.19003.19003.14003.18003.18004,746,500
26 Dec 20223.15003.17003.12003.16003.16002,924,403
23 Dec 20223.14003.17003.11003.13003.13004,975,150
22 Dec 20223.20003.23003.13003.14003.14005,955,503
21 Dec 20223.22003.25003.17003.19003.19005,241,650
20 Dec 20223.20003.27003.20003.23003.23004,522,716
19 Dec 20223.30003.30003.19003.20003.20008,352,733
16 Dec 20223.33003.35003.28003.30003.30007,787,750
15 Dec 20223.38003.40003.32003.33003.33007,162,891
14 Dec 20223.40003.41003.35003.37003.37006,603,150
13 Dec 20223.36003.39003.35003.37003.37006,360,375
12 Dec 20223.41003.41003.34003.34003.34007,901,675
09 Dec 20223.45003.47003.39003.41003.41008,127,475
08 Dec 20223.46003.48003.44003.45003.45006,485,300
07 Dec 20223.46003.47003.44003.46003.46008,404,669
06 Dec 20223.50003.51003.45003.46003.46009,813,000
05 Dec 20223.47003.53003.46003.53003.530011,981,687
02 Dec 20223.42003.45003.42003.45003.45006,623,150
01 Dec 20223.44003.50003.41003.42003.42009,071,850
30 Nov 20223.40003.45003.38003.44003.44009,275,775
29 Nov 20223.36003.41003.33003.41003.41007,909,925
28 Nov 20223.36003.37003.27003.33003.33007,846,142
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...