UK markets close in 7 hours

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
3.7700-0.0100 (-0.26%)
At close: 03:00PM CST
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20243.78003.83003.72003.77003.770013,020,500
18 Mar 20243.76003.80003.75003.78003.780010,712,900
15 Mar 20243.68003.77003.68003.76003.760011,712,250
14 Mar 20243.72003.78003.68003.73003.730012,632,150
13 Mar 20243.71003.73003.65003.71003.710012,437,100
12 Mar 20243.76003.79003.69003.71003.710013,764,574
11 Mar 20243.79003.80003.73003.76003.76009,871,184
08 Mar 20243.73003.78003.67003.76003.76008,732,900
07 Mar 20243.71003.76003.69003.71003.71007,968,615
06 Mar 20243.61003.82003.61003.71003.710010,635,803
05 Mar 20243.81003.83003.64003.69003.690019,005,250
04 Mar 20243.69003.83003.69003.82003.820024,020,275
01 Mar 20243.74003.78003.65003.68003.680013,390,058
29 Feb 20243.53003.70003.52003.69003.690010,944,450
28 Feb 20243.83003.84003.58003.59003.590018,004,556
27 Feb 20243.80003.87003.77003.81003.81009,175,800
26 Feb 20243.71003.82003.71003.78003.780014,556,375
23 Feb 20243.65003.72003.62003.71003.710012,075,896
22 Feb 20243.59003.68003.57003.62003.62009,319,050
21 Feb 20243.51003.73003.50003.60003.600015,344,175
20 Feb 20243.45003.53003.41003.52003.52008,575,887
19 Feb 20243.39003.51003.33003.49003.490016,685,500
08 Feb 20243.10003.35003.03003.31003.310017,683,337
07 Feb 20243.20003.20003.00003.09003.090022,024,451
06 Feb 20243.11003.29002.90003.18003.180026,854,071
05 Feb 20243.49003.49003.14003.14003.140027,869,800
02 Feb 20243.46003.57003.40003.49003.490021,359,093
01 Feb 20243.58003.60003.36003.46003.460023,039,650
31 Jan 20243.75003.84003.50003.53003.530021,199,993
30 Jan 20243.86003.95003.70003.72003.720014,416,650
29 Jan 20243.93004.06003.87003.88003.880019,400,850
26 Jan 20243.87003.98003.86003.93003.930014,439,227
25 Jan 20243.76003.91003.72003.89003.890019,827,200
24 Jan 20243.73003.82003.62003.75003.750012,360,350
23 Jan 20243.68003.87003.56003.74003.740017,643,321
22 Jan 20243.91003.93003.67003.69003.690015,589,645
19 Jan 20244.04004.05003.89003.91003.910012,196,761
18 Jan 20244.02004.08003.80004.05004.050031,064,084
17 Jan 20244.17004.22004.04004.06004.060016,297,403
16 Jan 20244.25004.28004.07004.18004.180020,786,500
15 Jan 20244.22004.35004.22004.24004.240016,471,200
12 Jan 20244.29004.33004.22004.26004.260018,479,859
11 Jan 20244.15004.42004.15004.30004.300033,333,393
10 Jan 20244.21004.27004.14004.20004.200025,455,184
09 Jan 20244.08004.23004.08004.21004.210025,548,890
08 Jan 20244.19004.20004.09004.12004.120022,497,600
05 Jan 20244.20004.29004.12004.20004.200027,678,025
04 Jan 20244.18004.25004.13004.19004.190022,054,187
03 Jan 20244.27004.30004.13004.17004.170033,236,700
02 Jan 20244.07004.43004.06004.30004.300036,570,783
29 Dec 20233.98004.09003.96004.07004.070010,079,888
28 Dec 20234.05004.07003.97003.98003.980011,737,787
27 Dec 20234.00004.12003.95004.08004.080011,198,313
26 Dec 20234.05004.06003.98004.00004.00007,647,100
25 Dec 20234.05004.07004.00004.05004.05006,281,019
22 Dec 20234.13004.14004.03004.06004.06009,968,650
21 Dec 20234.07004.14004.00004.13004.130011,262,350
20 Dec 20234.09004.18004.07004.07004.070011,808,200
19 Dec 20234.11004.11004.04004.09004.09006,825,467
18 Dec 20234.14004.15004.06004.08004.080010,667,188
15 Dec 20234.16004.19004.13004.16004.16009,021,278
14 Dec 20234.14004.18004.12004.14004.14007,920,050
13 Dec 20234.11004.18004.09004.13004.13009,333,427
12 Dec 20234.11004.13004.04004.10004.100013,305,900
11 Dec 20234.05004.17004.02004.07004.070018,380,550
08 Dec 20234.16004.20004.05004.06004.060017,008,100
07 Dec 20234.15004.20004.12004.17004.170010,555,900
06 Dec 20234.14004.23004.12004.18004.180011,285,538
05 Dec 20234.22004.23004.09004.14004.140012,379,308
04 Dec 20234.20004.24004.16004.21004.21009,961,900
01 Dec 20234.19004.25004.14004.18004.180015,640,078
30 Nov 20234.17004.20004.13004.18004.18008,286,925
29 Nov 20234.18004.24004.16004.17004.17007,836,700
28 Nov 20234.14004.23004.12004.19004.19009,748,281
27 Nov 20234.14004.17004.11004.13004.13007,930,407
24 Nov 20234.17004.19004.12004.15004.150011,137,221
23 Nov 20234.04004.19004.01004.17004.170018,607,437
22 Nov 20234.05004.10004.01004.05004.050010,945,589
21 Nov 20234.11004.14004.07004.08004.080010,493,700
20 Nov 20234.05004.15004.04004.11004.110015,150,213
17 Nov 20234.03004.06004.02004.06004.06007,261,213
16 Nov 20234.06004.08004.01004.05004.050011,430,005
15 Nov 20234.05004.10004.00004.06004.060015,757,202
14 Nov 20234.01004.09004.00004.02004.020012,876,050
13 Nov 20233.96004.03003.94004.03004.030016,740,550
10 Nov 20233.91004.01003.90003.96003.960018,398,189
09 Nov 20233.95003.96003.91003.95003.950010,471,500
08 Nov 20233.89003.98003.89003.95003.950016,864,326
07 Nov 20233.86003.92003.83003.91003.910010,544,345
06 Nov 20233.84003.91003.82003.85003.850018,538,413
03 Nov 20233.75003.87003.74003.87003.870016,647,606
02 Nov 20233.76003.79003.74003.75003.75006,705,800
01 Nov 20233.73003.76003.72003.75003.75007,409,263
31 Oct 20233.76003.77003.70003.72003.72006,123,700
30 Oct 20233.76003.79003.72003.75003.75009,693,650
27 Oct 20233.76003.82003.71003.80003.800012,077,550
26 Oct 20233.67003.74003.64003.72003.72007,636,025
25 Oct 20233.62003.72003.61003.68003.68009,977,750
24 Oct 20233.50003.61003.48003.61003.61008,157,725
23 Oct 20233.58003.58003.46003.48003.480010,752,050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...