UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20213.34003.35003.32003.35003.35005,091,000
25 Nov 20213.35003.36003.32003.35003.35006,951,354
24 Nov 20213.36003.38003.34003.36003.36006,999,900
23 Nov 20213.36003.38003.33003.37003.37008,150,187
22 Nov 20213.34003.38003.32003.34003.34007,259,216
19 Nov 20213.32003.34003.28003.33003.33006,295,280
18 Nov 20213.31003.35003.29003.31003.31007,826,190
17 Nov 20213.26003.30003.24003.30003.30007,125,963
16 Nov 20213.30003.31003.25003.26003.26005,526,300
15 Nov 20213.29003.29003.26003.29003.29005,766,793
12 Nov 20213.30003.30003.24003.27003.27005,978,187
11 Nov 20213.28003.30003.26003.28003.28005,611,700
10 Nov 20213.23003.28003.19003.27003.27007,129,421
09 Nov 20213.22003.24003.20003.23003.23005,475,802
08 Nov 20213.18003.23003.18003.21003.21004,229,192
05 Nov 20213.20003.21003.17003.18003.18005,232,200
04 Nov 20213.15003.22003.14003.21003.21006,179,818
03 Nov 20213.12003.16003.12003.16003.16004,208,268
02 Nov 20213.21003.24003.12003.14003.14007,304,700
01 Nov 20213.19003.23003.17003.21003.21004,931,122
29 Oct 20213.12003.20003.09003.19003.19006,943,222
28 Oct 20213.15003.19003.11003.13003.13007,141,325
27 Oct 20213.25003.26003.17003.19003.190010,150,680
26 Oct 20213.30003.30003.25003.26003.26005,749,298
25 Oct 20213.24003.30003.20003.30003.30008,574,775
22 Oct 20213.35003.37003.21003.23003.230016,340,250
21 Oct 20213.40003.41003.36003.36003.36007,598,500
20 Oct 20213.42003.45003.38003.38003.38008,490,500
19 Oct 20213.41003.45003.41003.43003.43006,646,800
18 Oct 20213.40003.44003.36003.41003.41007,790,820
15 Oct 20213.45003.45003.39003.40003.40007,374,462
14 Oct 20213.39003.46003.37003.44003.44006,098,836
13 Oct 20213.45003.46003.36003.42003.42007,258,225
12 Oct 20213.46003.51003.39003.44003.440011,041,111
11 Oct 20213.52003.53003.41003.43003.430011,301,547
08 Oct 20213.47003.53003.45003.52003.520013,081,167
30 Sept 20213.35003.45003.35003.44003.440013,495,043
29 Sept 20213.56003.56003.34003.36003.360028,391,950
28 Sept 20213.58003.62003.51003.58003.580016,322,315
27 Sept 20213.86003.88003.51003.57003.570041,278,643
24 Sept 20213.94003.94003.82003.86003.860032,494,321
23 Sept 20214.10004.15003.91003.95003.950045,920,891
22 Sept 20213.82004.06003.81004.00004.000060,401,570
17 Sept 20213.70003.94003.70003.88003.880065,059,877
16 Sept 20213.66003.99003.65003.74003.740065,803,055
15 Sept 20213.54003.64003.53003.63003.630014,349,851
14 Sept 20213.68003.69003.50003.58003.580021,330,750
13 Sept 20213.60003.69003.56003.68003.680015,205,905
10 Sept 20213.76003.76003.59003.61003.610030,252,340
09 Sept 20213.73003.78003.66003.76003.760020,244,401
08 Sept 20213.63003.75003.60003.71003.710022,630,269
07 Sept 20213.62003.64003.58003.63003.630013,579,018
06 Sept 20213.60003.65003.54003.61003.610012,691,068
03 Sept 20213.65003.70003.57003.61003.610019,336,671
02 Sept 20213.51003.74003.51003.68003.680027,419,950
01 Sept 20213.63003.73003.49003.54003.540024,442,425
31 Aug 20213.59003.66003.56003.62003.620016,404,400
30 Aug 20213.66003.73003.55003.60003.600022,474,750
27 Aug 20213.75003.75003.61003.63003.630023,382,409
26 Aug 20213.58003.85003.56003.75003.750032,916,331
25 Aug 20213.57003.59003.52003.59003.590016,716,199
24 Aug 20213.49003.61003.49003.56003.560021,632,760
23 Aug 20213.45003.52003.45003.48003.480015,266,389
20 Aug 20213.36003.44003.32003.43003.430013,209,055
19 Aug 20213.42003.42003.31003.38003.380013,118,161
18 Aug 20213.41003.46003.38003.42003.420015,784,277
17 Aug 20213.48003.51003.38003.39003.390018,951,538
16 Aug 20213.55003.59003.45003.48003.480020,788,708
13 Aug 20213.44003.62003.42003.55003.550030,260,403
12 Aug 20213.47003.49003.41003.46003.460015,055,433
11 Aug 20213.46003.49003.43003.49003.490016,556,944
10 Aug 20213.49003.49003.42003.45003.450019,090,547
09 Aug 20213.40003.54003.38003.49003.490032,309,147
06 Aug 20213.35003.49003.30003.41003.410034,123,017
05 Aug 20213.31003.35003.26003.34003.340014,530,638
05 Aug 20210.04 Dividend
04 Aug 20213.35003.39003.30003.35003.310016,477,110
03 Aug 20213.37003.40003.32003.36003.319913,136,100
02 Aug 20213.30003.38003.27003.37003.329815,287,195
30 Jul 20213.29003.33003.26003.31003.270516,001,640
29 Jul 20213.13003.33003.13003.32003.280427,221,982
28 Jul 20213.20003.25003.10003.13003.092619,278,250
27 Jul 20213.36003.40003.21003.21003.171719,443,600
26 Jul 20213.34003.38003.22003.35003.310023,321,366
23 Jul 20213.36003.42003.29003.32003.280431,560,552
22 Jul 20213.30003.40003.29003.35003.310024,161,285
21 Jul 20213.24003.33003.22003.29003.250716,442,288
20 Jul 20213.22003.24003.18003.24003.20138,956,878
19 Jul 20213.26003.28003.22003.24003.201311,583,678
16 Jul 20213.25003.29003.23003.28003.240812,963,865
15 Jul 20213.20003.28003.20003.25003.211212,325,269
14 Jul 20213.22003.24003.21003.22003.18166,302,162
13 Jul 20213.23003.25003.19003.23003.191410,288,950
12 Jul 20213.19003.24003.18003.20003.161810,632,063
09 Jul 20213.15003.19003.13003.18003.14205,686,725
08 Jul 20213.18003.19003.13003.16003.12236,317,364
07 Jul 20213.16003.21003.15003.17003.13218,260,300
06 Jul 20213.14003.17003.11003.17003.13215,471,537
05 Jul 20213.11003.15003.10003.15003.11244,835,978
02 Jul 20213.12003.14003.10003.10003.06305,976,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...