Trending tickers: Boeing, Harland and Wolff, oil, BlackRock

The latest investor updates on stocks that are trending on Monday

Shanghai Baosight Software Co.,Ltd. (600845.SS)

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

32.09

+0.16

(+0.50%)

As of 10:21AM CST. Market open.

Time period:

02 Jul 2023 - 02 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2024	32.18	32.29	31.85	32.09	32.09	1,591,320
01 Jul 2024	31.92	32.13	31.16	31.93	31.93	6,086,839
28 Jun 2024	32.57	32.87	31.81	31.93	31.93	7,020,188
27 Jun 2024	32.85	33.22	32.57	32.63	32.63	4,207,766
26 Jun 2024	32.20	32.97	31.82	32.88	32.88	4,716,631
25 Jun 2024	33.01	33.20	31.81	32.02	32.02	6,858,284
24 Jun 2024	33.04	33.49	32.90	33.01	33.01	6,215,315
21 Jun 2024	33.08	33.29	32.82	33.21	33.21	4,591,145
20 Jun 2024	33.49	33.58	32.90	33.07	33.07	5,056,218
19 Jun 2024	33.97	34.08	33.44	33.60	33.60	3,629,201
18 Jun 2024	33.89	34.11	33.65	33.97	33.97	3,486,127
17 Jun 2024	33.68	34.20	33.35	33.82	33.82	5,922,009
14 Jun 2024	33.85	34.08	33.40	33.77	33.77	8,375,281
13 Jun 2024	33.91	34.05	33.57	34.02	34.02	5,484,205
12 Jun 2024	34.30	34.30	33.60	34.00	34.00	7,636,756
12 Jun 2024	1 Dividend
12 Jun 2024	1.2:1 Stock split
11 Jun 2024	34.00	34.97	34.00	34.85	33.85	9,295,332
07 Jun 2024	34.42	34.68	34.08	34.40	33.41	7,512,038
06 Jun 2024	34.59	34.83	34.15	34.42	33.43	7,423,722
05 Jun 2024	33.76	34.86	33.48	34.43	33.45	8,466,223
04 Jun 2024	33.42	33.88	33.01	33.77	32.80	6,930,798
03 Jun 2024	32.91	33.33	32.69	33.31	32.35	5,601,283
31 May 2024	32.96	33.56	32.92	32.96	32.01	5,841,829
30 May 2024	32.27	33.06	32.13	32.84	31.90	5,062,485
29 May 2024	32.50	32.87	32.26	32.48	31.55	4,052,520
28 May 2024	33.28	33.36	32.44	32.62	31.68	6,229,339
27 May 2024	32.50	33.42	32.48	33.35	32.39	5,007,404
24 May 2024	33.44	33.53	32.50	32.67	31.73	5,809,158
23 May 2024	33.91	34.29	33.21	33.29	32.34	5,566,168
22 May 2024	33.75	34.16	33.42	33.93	32.96	6,270,870
21 May 2024	33.51	34.35	33.47	33.94	32.97	7,764,818
20 May 2024	33.07	33.90	33.02	33.51	32.55	8,315,202
17 May 2024	32.50	33.13	32.22	33.08	32.13	6,393,884
16 May 2024	32.78	32.85	32.09	32.50	31.57	7,417,304
15 May 2024	33.08	33.29	32.43	32.44	31.51	5,931,273
14 May 2024	33.17	33.88	33.13	33.29	32.34	7,321,995
13 May 2024	33.01	33.49	32.96	33.17	32.21	7,314,339
10 May 2024	33.37	33.56	32.84	33.33	32.38	6,622,000
09 May 2024	33.21	33.47	33.15	33.36	32.40	6,515,631
08 May 2024	33.32	33.75	33.17	33.34	32.38	7,295,552
07 May 2024	35.08	35.08	33.74	33.88	32.90	10,689,025
06 May 2024	34.58	35.38	34.38	34.92	33.92	11,597,845
30 Apr 2024	40.41	41.76	40.31	41.03	39.85	11,359,547
29 Apr 2024	40.48	41.00	39.80	40.41	39.25	11,864,150
26 Apr 2024	39.60	40.10	39.60	39.77	38.63	7,412,513
25 Apr 2024	39.92	40.01	39.01	39.80	38.66	10,435,009
24 Apr 2024	37.55	40.50	37.55	40.09	38.94	21,815,231
23 Apr 2024	36.80	37.35	36.40	36.90	35.84	6,017,079
22 Apr 2024	37.35	37.63	36.56	37.10	36.04	7,270,770
19 Apr 2024	38.04	38.21	37.37	37.50	36.42	6,527,935
18 Apr 2024	38.15	38.44	37.76	38.01	36.92	6,407,619
17 Apr 2024	37.61	38.30	37.61	38.27	37.17	7,934,300
16 Apr 2024	38.00	38.49	37.57	37.72	36.64	8,963,739
15 Apr 2024	37.01	38.45	36.93	38.12	37.03	10,978,640
12 Apr 2024	38.01	38.25	37.04	37.11	36.05	10,160,127
11 Apr 2024	38.60	39.06	38.05	38.05	36.96	11,595,517
10 Apr 2024	38.78	39.51	38.30	38.80	37.69	16,841,010
09 Apr 2024	36.70	38.75	36.70	38.67	37.56	22,114,595
08 Apr 2024	36.00	37.33	35.70	36.70	35.65	17,420,217
03 Apr 2024	35.58	36.53	35.28	36.12	35.08	16,225,702
02 Apr 2024	36.97	37.00	35.34	35.80	34.77	27,552,827
01 Apr 2024	38.00	38.20	36.66	37.20	36.13	23,967,409
29 Mar 2024	38.21	38.31	37.21	37.95	36.86	6,484,762
28 Mar 2024	37.49	38.70	36.91	38.47	37.37	13,565,876
27 Mar 2024	38.45	38.55	37.59	37.60	36.52	9,703,601
26 Mar 2024	38.99	39.39	38.34	38.55	37.44	9,513,460
25 Mar 2024	39.48	39.58	38.70	38.70	37.59	11,577,025
22 Mar 2024	40.35	40.46	39.08	39.50	38.37	16,220,955
21 Mar 2024	41.58	41.81	40.50	40.66	39.49	14,835,672
20 Mar 2024	41.40	41.78	41.15	41.56	40.37	11,132,910
19 Mar 2024	41.07	41.50	40.82	41.34	40.15	12,782,239
18 Mar 2024	42.84	42.84	40.50	41.67	40.47	26,605,232
15 Mar 2024	44.30	44.30	42.18	42.86	41.63	16,745,773
14 Mar 2024	43.12	44.75	43.10	44.30	43.03	15,805,711
13 Mar 2024	44.00	44.28	43.04	43.77	42.51	12,271,092
12 Mar 2024	43.86	44.12	43.43	43.65	42.40	8,614,626
11 Mar 2024	44.00	44.06	43.01	43.73	42.48	10,036,395
08 Mar 2024	44.75	44.98	43.80	44.15	42.88	9,709,530
07 Mar 2024	45.90	46.55	44.41	44.54	43.26	9,979,465
06 Mar 2024	46.46	46.55	45.57	45.69	44.38	7,763,346
05 Mar 2024	46.42	47.08	46.00	46.23	44.90	7,526,131
04 Mar 2024	47.05	47.50	46.35	46.71	45.37	8,287,318
01 Mar 2024	46.89	47.52	46.11	47.10	45.75	9,203,252
29 Feb 2024	45.07	46.80	45.02	46.80	45.46	7,996,195
28 Feb 2024	45.57	46.70	45.13	45.39	44.09	11,225,726
27 Feb 2024	43.39	45.56	43.26	45.38	44.08	9,093,011
26 Feb 2024	42.96	44.37	42.66	43.86	42.60	8,754,159
23 Feb 2024	43.50	43.84	42.43	42.93	41.70	5,346,872
22 Feb 2024	42.79	43.90	42.52	43.36	42.12	6,710,310
21 Feb 2024	42.10	42.92	41.75	42.20	40.99	6,103,351
20 Feb 2024	43.33	43.35	41.80	42.73	41.50	6,689,120
19 Feb 2024	43.49	43.75	42.80	43.70	42.45	6,973,749
08 Feb 2024	43.09	43.75	42.11	42.62	41.40	8,169,522
07 Feb 2024	43.25	43.88	42.44	43.18	41.94	7,270,291
06 Feb 2024	40.10	43.19	39.81	43.12	41.88	8,636,233
05 Feb 2024	39.87	40.73	38.37	39.80	38.66	9,197,508
02 Feb 2024	41.16	41.55	37.70	39.75	38.61	7,949,059
01 Feb 2024	40.90	41.51	39.70	41.00	39.82	6,472,572
31 Jan 2024	42.05	42.42	41.00	41.00	39.82	5,939,846
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22539,792.71+161.65(+0.41%)

HANG SENG17,969.95+251.34(+1.42%)

CRUDE OIL83.55+0.17(+0.20%)

GOLD FUTURES2,341.80+2.90(+0.12%)

DOW39,169.52+50.66(+0.13%)

Bitcoin GBP49,824.27-346.46(-0.69%)

Trending tickers: Boeing, Harland and Wolff, oil, BlackRock

Shanghai Baosight Software Co.,Ltd. (600845.SS)

NIKKEI 225
39,792.71
+161.65(+0.41%)

HANG SENG
17,969.95
+251.34(+1.42%)

CRUDE OIL
83.55
+0.17(+0.20%)

GOLD FUTURES
2,341.80
+2.90(+0.12%)

DOW
39,169.52
+50.66(+0.13%)

Bitcoin GBP
49,824.27
-346.46(-0.69%)