UK markets close in 5 hours 29 minutes

Both Engineering Technology Co.,Ltd. (601133.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
10.91+0.45 (+4.30%)
At close: 03:00PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202410.5610.9710.2910.9110.918,295,864
25 Jun 202410.8910.9010.3610.4610.4610,665,366
24 Jun 202411.3311.4610.8110.9010.9012,581,171
21 Jun 202411.1811.6910.9511.5911.5915,840,019
20 Jun 202411.2511.6911.2511.5011.5019,183,409
19 Jun 202411.3711.4711.0911.3411.3414,166,705
18 Jun 202411.5511.6011.2211.3111.3116,690,336
17 Jun 202411.0011.6210.9511.5611.5621,247,429
14 Jun 202412.5012.5011.3311.3311.3338,285,353
13 Jun 202412.4912.7512.2212.7512.7517,106,407
12 Jun 202411.5911.5911.3811.5911.5913,905,398
11 Jun 202410.2210.5910.0810.5410.544,400,341
07 Jun 202410.0310.429.9310.2710.275,758,877
06 Jun 202410.2411.009.869.869.866,816,300
05 Jun 202410.4510.5310.2510.2510.252,753,764
04 Jun 202410.8010.8010.2910.4810.484,066,137
03 Jun 202410.9711.0210.7410.8210.823,411,900
31 May 202410.7110.9110.7110.8810.882,474,592
30 May 202410.7011.0610.5810.7910.793,109,379
29 May 202410.6810.9010.6310.7510.752,807,737
28 May 202411.0011.1210.6510.7110.714,722,881
27 May 202410.8311.0710.5511.0311.035,540,850
24 May 202410.8210.9510.7310.7610.763,121,302
23 May 202411.2311.2910.8710.9010.904,731,044
22 May 202411.0611.2211.0011.1911.194,347,018
21 May 202411.0911.1210.9611.0011.002,762,349
20 May 202411.1411.2211.0311.0811.084,622,491
17 May 202410.9111.2510.9011.2011.205,886,146
16 May 202410.8211.0010.8210.9510.953,815,991
15 May 202410.8810.9710.7310.7910.793,076,495
14 May 202410.7410.9310.7410.8910.892,886,373
13 May 202410.8010.9310.5710.7410.742,994,300
10 May 202411.0611.1010.8010.8810.882,925,845
09 May 202410.7711.0310.7711.0311.033,804,907
08 May 202411.0011.0010.7810.7910.792,544,218
07 May 202410.9411.0210.8610.9910.993,052,168
06 May 202410.8510.9910.8010.9410.943,942,009
30 Apr 202410.9311.0010.7110.7610.764,255,500
29 Apr 202410.6810.8910.6010.7510.755,829,600
26 Apr 202410.6710.7310.5510.6810.683,392,700
25 Apr 202410.5210.7510.4810.6610.662,383,792
24 Apr 202410.3510.5710.3010.5710.572,844,691
23 Apr 202410.3010.4310.2510.3510.352,248,399
22 Apr 202410.2110.339.9510.2210.222,973,564
19 Apr 202410.2310.4310.0410.3210.323,407,587
18 Apr 202410.2510.3310.1210.1410.142,667,226
17 Apr 20249.6510.259.6310.2310.234,417,816
16 Apr 202410.0510.159.539.539.534,477,970
15 Apr 202410.4210.609.9210.1910.193,623,408
12 Apr 202410.5411.0410.5010.5010.503,025,065
11 Apr 202410.4510.6410.3610.4510.452,029,334
10 Apr 202410.9410.9410.3910.4910.493,443,600
09 Apr 202410.6510.9110.6510.8410.842,096,988
08 Apr 202411.1811.1810.7110.7210.725,946,791
03 Apr 202410.8711.4210.8711.3311.338,504,233
02 Apr 202411.0711.4210.9210.9410.944,216,797
01 Apr 202410.8111.0910.8111.0811.083,441,179
29 Mar 202410.8010.9510.7010.8110.811,741,500
28 Mar 202410.4210.9510.4110.8010.804,670,579
27 Mar 202411.0611.1310.4110.4210.424,997,531
26 Mar 202411.1611.2910.8611.1311.137,853,762
25 Mar 202411.2512.1011.0211.3911.3910,990,202
22 Mar 202411.6511.9611.4011.4211.427,863,636
21 Mar 202411.6011.7811.5011.5911.598,099,294
20 Mar 202411.2311.9611.2211.5111.518,897,387
19 Mar 202411.3611.4611.2811.2911.296,950,543
18 Mar 202411.1011.6511.0811.6211.629,513,074
15 Mar 202411.0511.1210.8611.0311.035,553,500
14 Mar 202411.0111.4410.9711.1411.146,863,134
13 Mar 202411.2411.2711.0511.1111.114,698,960
12 Mar 202411.1411.2911.0911.1611.165,101,529
11 Mar 202411.0811.1511.0011.1511.154,833,407
08 Mar 202410.8611.2610.7711.2211.227,494,861
07 Mar 202411.1011.2810.8810.8810.886,213,050
06 Mar 202411.1011.2310.9011.1611.168,527,398
05 Mar 202411.3711.5611.1011.2411.2412,322,464
04 Mar 202412.0012.0011.0811.3611.3622,335,985
01 Mar 202412.1312.1311.8112.1312.1311,632,099
29 Feb 202410.1611.039.9511.0311.035,421,582
28 Feb 202410.8611.0910.0010.0310.039,207,436
27 Feb 202410.4310.8810.3610.8710.875,223,018
26 Feb 202410.2610.6410.2010.4610.464,962,814
23 Feb 202410.0210.319.9910.2910.294,617,718
22 Feb 20249.7310.039.7310.0310.034,703,030
21 Feb 20249.5710.059.529.839.834,981,807
20 Feb 20249.489.649.429.649.644,117,469
19 Feb 20249.599.619.309.559.556,531,253
08 Feb 20248.589.338.499.339.337,186,092
07 Feb 20248.909.288.318.488.486,433,885
06 Feb 20248.469.298.198.948.944,999,978
05 Feb 20249.709.708.788.798.795,192,624
02 Feb 202410.3410.499.399.759.753,997,479
01 Feb 202410.4510.6710.0610.3310.332,716,350
31 Jan 202411.1011.1810.5710.5710.573,221,815
30 Jan 202411.4211.5311.1211.1511.152,575,457
29 Jan 202411.8211.9411.5611.5811.582,918,274
26 Jan 202411.8011.9011.7011.7211.722,698,873
25 Jan 202411.4811.8711.4111.8411.843,326,332
24 Jan 202411.2911.5611.0011.4911.493,161,240
23 Jan 202411.1911.3911.0311.3611.362,655,831
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...