Atlantic China Welding Consumables, Inc. (600558.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jan 2023 | 3.2400 | 3.2800 | 3.2400 | 3.2800 | 3.2800 | 6,510,150 |
| 19 Jan 2023 | 3.2100 | 3.2400 | 3.1900 | 3.2400 | 3.2400 | 5,435,271 |
| 18 Jan 2023 | 3.1600 | 3.2300 | 3.1600 | 3.2100 | 3.2100 | 5,042,650 |
| 17 Jan 2023 | 3.1900 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 3,571,977 |
| 16 Jan 2023 | 3.1600 | 3.1900 | 3.1500 | 3.1900 | 3.1900 | 4,178,875 |
| 13 Jan 2023 | 3.1600 | 3.1700 | 3.1300 | 3.1500 | 3.1500 | 3,312,700 |
| 12 Jan 2023 | 3.1400 | 3.1700 | 3.1200 | 3.1500 | 3.1500 | 3,777,800 |
| 11 Jan 2023 | 3.2000 | 3.2100 | 3.1400 | 3.1400 | 3.1400 | 5,056,900 |
| 10 Jan 2023 | 3.2200 | 3.2200 | 3.1700 | 3.1900 | 3.1900 | 4,909,700 |
| 09 Jan 2023 | 3.2300 | 3.2500 | 3.2100 | 3.2100 | 3.2100 | 3,845,030 |
| 06 Jan 2023 | 3.2300 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 4,642,500 |
| 05 Jan 2023 | 3.2300 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 5,868,100 |
| 04 Jan 2023 | 3.2200 | 3.2400 | 3.2000 | 3.2300 | 3.2300 | 4,982,700 |
| 03 Jan 2023 | 3.1600 | 3.2200 | 3.1400 | 3.2100 | 3.2100 | 5,757,850 |
| 30 Dec 2022 | 3.1200 | 3.1600 | 3.1100 | 3.1500 | 3.1500 | 4,987,341 |
| 29 Dec 2022 | 3.1500 | 3.1500 | 3.1000 | 3.1100 | 3.1100 | 4,442,375 |
| 28 Dec 2022 | 3.1800 | 3.1900 | 3.1200 | 3.1400 | 3.1400 | 4,264,700 |
| 27 Dec 2022 | 3.1900 | 3.1900 | 3.1400 | 3.1800 | 3.1800 | 4,746,500 |
| 26 Dec 2022 | 3.1500 | 3.1700 | 3.1200 | 3.1600 | 3.1600 | 2,924,403 |
| 23 Dec 2022 | 3.1400 | 3.1700 | 3.1100 | 3.1300 | 3.1300 | 4,975,150 |
| 22 Dec 2022 | 3.2000 | 3.2300 | 3.1300 | 3.1400 | 3.1400 | 5,955,503 |
| 21 Dec 2022 | 3.2200 | 3.2500 | 3.1700 | 3.1900 | 3.1900 | 5,241,650 |
| 20 Dec 2022 | 3.2000 | 3.2700 | 3.2000 | 3.2300 | 3.2300 | 4,522,716 |
| 19 Dec 2022 | 3.3000 | 3.3000 | 3.1900 | 3.2000 | 3.2000 | 8,352,733 |
| 16 Dec 2022 | 3.3300 | 3.3500 | 3.2800 | 3.3000 | 3.3000 | 7,787,750 |
| 15 Dec 2022 | 3.3800 | 3.4000 | 3.3200 | 3.3300 | 3.3300 | 7,162,891 |
| 14 Dec 2022 | 3.4000 | 3.4100 | 3.3500 | 3.3700 | 3.3700 | 6,603,150 |
| 13 Dec 2022 | 3.3600 | 3.3900 | 3.3500 | 3.3700 | 3.3700 | 6,360,375 |
| 12 Dec 2022 | 3.4100 | 3.4100 | 3.3400 | 3.3400 | 3.3400 | 7,901,675 |
| 09 Dec 2022 | 3.4500 | 3.4700 | 3.3900 | 3.4100 | 3.4100 | 8,127,475 |
| 08 Dec 2022 | 3.4600 | 3.4800 | 3.4400 | 3.4500 | 3.4500 | 6,485,300 |
| 07 Dec 2022 | 3.4600 | 3.4700 | 3.4400 | 3.4600 | 3.4600 | 8,404,669 |
| 06 Dec 2022 | 3.5000 | 3.5100 | 3.4500 | 3.4600 | 3.4600 | 9,813,000 |
| 05 Dec 2022 | 3.4700 | 3.5300 | 3.4600 | 3.5300 | 3.5300 | 11,981,687 |
| 02 Dec 2022 | 3.4200 | 3.4500 | 3.4200 | 3.4500 | 3.4500 | 6,623,150 |
| 01 Dec 2022 | 3.4400 | 3.5000 | 3.4100 | 3.4200 | 3.4200 | 9,071,850 |
| 30 Nov 2022 | 3.4000 | 3.4500 | 3.3800 | 3.4400 | 3.4400 | 9,275,775 |
| 29 Nov 2022 | 3.3600 | 3.4100 | 3.3300 | 3.4100 | 3.4100 | 7,909,925 |
| 28 Nov 2022 | 3.3600 | 3.3700 | 3.2700 | 3.3300 | 3.3300 | 7,846,142 |
| 25 Nov 2022 | 3.4200 | 3.4200 | 3.3600 | 3.3700 | 3.3700 | 6,729,001 |
| 24 Nov 2022 | 3.4400 | 3.4500 | 3.3900 | 3.4200 | 3.4200 | 5,129,331 |
| 23 Nov 2022 | 3.3900 | 3.4400 | 3.3600 | 3.4300 | 3.4300 | 9,199,014 |
| 22 Nov 2022 | 3.4000 | 3.4400 | 3.3700 | 3.4000 | 3.4000 | 8,367,033 |
| 21 Nov 2022 | 3.4000 | 3.4000 | 3.3500 | 3.3900 | 3.3900 | 6,119,794 |
| 18 Nov 2022 | 3.4200 | 3.4400 | 3.3900 | 3.4000 | 3.4000 | 8,572,905 |
| 17 Nov 2022 | 3.4200 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 6,371,903 |
| 16 Nov 2022 | 3.3800 | 3.4400 | 3.3800 | 3.4100 | 3.4100 | 9,033,000 |
| 15 Nov 2022 | 3.3500 | 3.4000 | 3.3400 | 3.3900 | 3.3900 | 7,027,467 |
| 14 Nov 2022 | 3.3900 | 3.4100 | 3.3500 | 3.3600 | 3.3600 | 8,762,092 |
| 11 Nov 2022 | 3.3700 | 3.4000 | 3.3500 | 3.3800 | 3.3800 | 10,899,047 |
| 10 Nov 2022 | 3.3300 | 3.3700 | 3.3100 | 3.3400 | 3.3400 | 6,610,600 |
| 09 Nov 2022 | 3.3500 | 3.3700 | 3.3200 | 3.3500 | 3.3500 | 10,025,854 |
| 08 Nov 2022 | 3.3400 | 3.3600 | 3.3000 | 3.3500 | 3.3500 | 8,864,100 |
| 07 Nov 2022 | 3.3000 | 3.3500 | 3.2800 | 3.3300 | 3.3300 | 9,647,825 |
| 04 Nov 2022 | 3.2300 | 3.3000 | 3.2300 | 3.3000 | 3.3000 | 12,795,815 |
| 03 Nov 2022 | 3.2500 | 3.2600 | 3.2200 | 3.2500 | 3.2500 | 6,157,025 |
| 02 Nov 2022 | 3.2600 | 3.2800 | 3.2300 | 3.2600 | 3.2600 | 8,276,925 |
| 01 Nov 2022 | 3.2300 | 3.2700 | 3.2100 | 3.2600 | 3.2600 | 7,567,417 |
| 31 Oct 2022 | 3.2200 | 3.2800 | 3.2000 | 3.2200 | 3.2200 | 9,204,462 |
| 28 Oct 2022 | 3.3500 | 3.3600 | 3.2100 | 3.2300 | 3.2300 | 13,603,171 |
| 27 Oct 2022 | 3.4000 | 3.4500 | 3.3600 | 3.3800 | 3.3800 | 8,170,500 |
| 26 Oct 2022 | 3.4100 | 3.4300 | 3.3700 | 3.4100 | 3.4100 | 11,825,936 |
| 25 Oct 2022 | 3.3400 | 3.4200 | 3.2900 | 3.4000 | 3.4000 | 13,010,025 |
| 24 Oct 2022 | 3.3100 | 3.4600 | 3.3100 | 3.3400 | 3.3400 | 20,945,118 |
| 21 Oct 2022 | 3.2700 | 3.3400 | 3.2600 | 3.3200 | 3.3200 | 10,054,200 |
| 20 Oct 2022 | 3.3000 | 3.3300 | 3.2300 | 3.2700 | 3.2700 | 10,288,817 |
| 19 Oct 2022 | 3.3300 | 3.3300 | 3.2500 | 3.2900 | 3.2900 | 8,858,942 |
| 18 Oct 2022 | 3.2800 | 3.3700 | 3.2800 | 3.3000 | 3.3000 | 11,253,892 |
| 17 Oct 2022 | 3.2200 | 3.2900 | 3.2100 | 3.2900 | 3.2900 | 10,993,167 |
| 14 Oct 2022 | 3.2100 | 3.2700 | 3.2100 | 3.2400 | 3.2400 | 12,040,343 |
| 13 Oct 2022 | 3.1800 | 3.2300 | 3.1700 | 3.1900 | 3.1900 | 13,566,760 |
| 12 Oct 2022 | 3.1400 | 3.2300 | 3.0800 | 3.2200 | 3.2200 | 15,339,546 |
| 11 Oct 2022 | 3.1100 | 3.1600 | 3.0200 | 3.1300 | 3.1300 | 13,030,900 |
| 10 Oct 2022 | 3.2100 | 3.2300 | 3.0900 | 3.1000 | 3.1000 | 20,619,531 |
| 30 Sept 2022 | 3.4200 | 3.4200 | 3.1700 | 3.1900 | 3.1900 | 35,947,667 |
| 29 Sept 2022 | 3.5800 | 3.6400 | 3.4100 | 3.4300 | 3.4300 | 30,224,085 |
| 28 Sept 2022 | 3.6900 | 3.7500 | 3.5300 | 3.5600 | 3.5600 | 39,310,297 |
| 27 Sept 2022 | 3.4800 | 3.7800 | 3.4600 | 3.7400 | 3.7400 | 58,937,867 |
| 26 Sept 2022 | 3.5900 | 3.6200 | 3.4100 | 3.4400 | 3.4400 | 27,138,839 |
| 23 Sept 2022 | 3.7100 | 3.8300 | 3.5800 | 3.6300 | 3.6300 | 31,234,665 |
| 22 Sept 2022 | 3.7000 | 3.8700 | 3.6800 | 3.7400 | 3.7400 | 37,826,104 |
| 21 Sept 2022 | 3.7500 | 3.7900 | 3.5900 | 3.7000 | 3.7000 | 51,769,267 |
| 20 Sept 2022 | 3.3500 | 3.6700 | 3.3500 | 3.6700 | 3.6700 | 25,291,224 |
| 19 Sept 2022 | 3.5800 | 3.6100 | 3.3400 | 3.3400 | 3.3400 | 46,326,200 |
| 16 Sept 2022 | 3.5800 | 3.9900 | 3.5500 | 3.6800 | 3.6800 | 52,333,888 |
| 15 Sept 2022 | 3.7700 | 3.8900 | 3.5300 | 3.6300 | 3.6300 | 25,917,626 |
| 14 Sept 2022 | 3.7100 | 3.7100 | 3.6100 | 3.6400 | 3.6400 | 12,243,450 |
| 13 Sept 2022 | 3.7700 | 3.8600 | 3.7000 | 3.7400 | 3.7400 | 14,432,400 |
| 09 Sept 2022 | 3.7800 | 3.8300 | 3.7100 | 3.7500 | 3.7500 | 15,913,108 |
| 08 Sept 2022 | 3.7600 | 3.8700 | 3.7500 | 3.7700 | 3.7700 | 19,912,110 |
| 07 Sept 2022 | 3.7100 | 3.8700 | 3.6700 | 3.7800 | 3.7800 | 23,310,398 |
| 06 Sept 2022 | 3.6800 | 3.7300 | 3.6400 | 3.7100 | 3.7100 | 12,498,712 |
| 05 Sept 2022 | 3.5400 | 3.7500 | 3.5000 | 3.6700 | 3.6700 | 17,170,760 |
| 02 Sept 2022 | 3.4600 | 3.5400 | 3.4300 | 3.5300 | 3.5300 | 8,640,500 |
| 01 Sept 2022 | 3.5200 | 3.5800 | 3.4300 | 3.4600 | 3.4600 | 11,389,013 |
| 31 Aug 2022 | 3.7100 | 3.7300 | 3.5100 | 3.5300 | 3.5300 | 15,701,800 |
| 30 Aug 2022 | 3.6900 | 3.7800 | 3.6600 | 3.7100 | 3.7100 | 15,074,200 |
| 29 Aug 2022 | 3.5000 | 3.7300 | 3.4600 | 3.7100 | 3.7100 | 18,206,660 |
| 26 Aug 2022 | 3.5800 | 3.6100 | 3.5100 | 3.5300 | 3.5300 | 8,545,587 |
| 25 Aug 2022 | 3.6000 | 3.6300 | 3.5000 | 3.5700 | 3.5700 | 9,387,527 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
