UK markets open in 6 hours

Shanghai Tongji Science&Technology Industrial Co.,Ltd (600846.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.050.00 (0.00%)
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.088.107.988.058.054,503,202
29 Apr 20247.838.117.808.058.057,870,582
26 Apr 20247.677.797.607.767.764,225,900
25 Apr 20247.657.687.597.677.673,252,759
24 Apr 20247.497.607.467.607.603,248,500
23 Apr 20247.507.547.447.467.462,560,401
22 Apr 20247.627.657.467.487.483,564,161
19 Apr 20247.597.657.497.587.583,073,402
18 Apr 20247.677.747.607.607.603,835,970
17 Apr 20247.387.727.357.677.677,120,003
16 Apr 20247.727.727.327.327.326,209,021
15 Apr 20247.767.827.567.647.645,506,500
12 Apr 20247.907.947.737.797.794,166,888
11 Apr 20247.868.027.797.907.904,696,718
10 Apr 20248.048.047.807.887.885,514,010
09 Apr 20248.018.077.938.048.043,314,341
08 Apr 20248.138.208.008.018.016,062,400
03 Apr 20248.178.208.098.138.134,530,530
02 Apr 20248.278.278.128.188.184,882,137
01 Apr 20248.248.328.198.288.285,117,100
29 Mar 20248.078.158.068.158.151,446,209
28 Mar 20248.018.208.018.058.053,510,986
27 Mar 20248.358.357.998.018.0112,078,033
26 Mar 20248.358.478.258.368.364,393,502
25 Mar 20248.568.598.348.358.355,179,510
22 Mar 20248.628.638.408.568.566,166,262
21 Mar 20248.678.728.558.648.645,479,432
20 Mar 20248.618.678.588.648.643,008,087
19 Mar 20248.658.738.618.628.623,730,800
18 Mar 20248.628.678.588.638.634,678,957
15 Mar 20248.448.638.418.628.625,370,553
14 Mar 20248.608.608.398.498.493,989,647
13 Mar 20248.638.658.508.568.563,559,402
12 Mar 20248.638.768.538.628.626,072,194
11 Mar 20248.408.648.368.628.626,275,412
08 Mar 20248.448.518.318.428.424,280,000
07 Mar 20248.598.618.398.468.466,637,664
06 Mar 20248.658.758.498.568.567,370,261
05 Mar 20248.768.808.668.668.664,585,779
04 Mar 20248.899.008.738.838.834,366,253
01 Mar 20248.918.918.788.878.875,195,234
29 Feb 20248.548.858.488.848.847,289,878
28 Feb 20249.009.158.488.488.4810,481,534
27 Feb 20248.879.018.879.009.007,414,026
26 Feb 20248.859.068.708.958.9510,318,687
23 Feb 20248.879.028.748.978.9710,493,705
22 Feb 20248.858.958.738.828.828,991,144
21 Feb 20248.599.008.528.878.8711,782,754
20 Feb 20248.668.708.488.638.634,278,515
19 Feb 20248.668.818.568.668.666,571,573
08 Feb 20248.118.708.008.638.639,181,454
07 Feb 20248.118.227.958.078.076,160,136
06 Feb 20247.808.287.468.098.099,591,347
05 Feb 20248.348.487.837.897.899,004,357
02 Feb 20248.598.698.068.458.458,017,821
01 Feb 20248.438.698.118.698.699,851,900
31 Jan 20248.939.058.458.468.4610,902,600
30 Jan 20249.209.238.928.998.9910,479,030
29 Jan 20249.589.879.349.369.3614,480,122
26 Jan 20249.929.999.559.589.5818,957,276
25 Jan 20249.409.849.389.759.7521,131,198
24 Jan 20249.259.409.129.409.4011,208,247
23 Jan 20249.059.248.899.179.176,072,687
22 Jan 20249.459.568.799.089.0810,245,191
19 Jan 20249.309.579.249.469.4614,523,805
18 Jan 20248.979.358.919.339.3311,851,144
17 Jan 20249.269.319.009.059.059,375,576
16 Jan 20249.069.388.989.359.358,556,394
15 Jan 20248.999.258.949.069.065,451,980
12 Jan 20249.109.268.898.988.987,013,322
11 Jan 20249.009.178.969.139.133,525,859
10 Jan 20249.109.218.969.009.004,476,867
09 Jan 20249.019.239.009.149.143,888,994
08 Jan 20249.059.149.019.019.013,843,596
05 Jan 20249.319.359.029.109.108,762,794
04 Jan 20249.389.399.249.319.314,016,091
03 Jan 20249.359.499.329.379.376,986,863
02 Jan 20249.309.509.149.379.3710,127,110
29 Dec 20239.369.539.299.309.309,963,576
28 Dec 20239.419.508.979.369.3613,176,932
27 Dec 20239.289.589.289.439.438,253,440
26 Dec 20239.849.849.249.339.3312,139,107
25 Dec 20239.859.929.649.819.816,321,700
22 Dec 202310.1010.179.859.889.889,521,228
21 Dec 20239.8210.159.7610.0210.0212,444,116
20 Dec 202310.1710.209.789.829.8212,539,393
19 Dec 202310.2010.3210.0410.1810.1811,952,584
18 Dec 202310.4210.6410.1610.2410.2420,105,861
15 Dec 202310.2810.5510.1810.4010.4020,843,221
14 Dec 202310.2510.4010.1610.2410.2412,826,169
13 Dec 202310.5410.6510.2910.3310.3320,308,582
12 Dec 202310.2111.0110.2110.5510.5544,330,274
11 Dec 20239.2610.219.2310.2110.2126,476,818
08 Dec 20239.359.389.269.289.283,232,421
07 Dec 20239.459.479.329.359.353,069,101
06 Dec 20239.209.489.209.459.456,621,541
05 Dec 20239.499.499.259.269.265,209,783
04 Dec 20239.769.789.349.499.4910,147,112
01 Dec 20239.569.809.559.789.784,969,700
30 Nov 20239.619.699.489.569.563,749,637
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...