UK markets closed

Ming Yang Smart Energy Group Limited (601615.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
10.05+0.27 (+2.76%)
At close: 03:00PM CST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20249.8010.239.6510.0510.0561,592,449
25 Jul 20249.489.849.469.789.7839,207,394
24 Jul 20249.429.719.399.549.5427,836,476
23 Jul 20249.509.749.449.459.4530,715,716
22 Jul 20249.299.579.289.519.5125,294,094
19 Jul 20249.159.359.149.299.2916,893,814
18 Jul 20249.019.228.889.179.1716,108,941
17 Jul 20249.129.148.979.059.0514,153,321
16 Jul 20249.139.158.849.099.0920,583,977
15 Jul 20249.209.259.059.139.1318,701,000
12 Jul 20249.109.339.089.289.2828,082,144
11 Jul 20249.099.209.009.159.1528,119,845
10 Jul 20248.899.168.868.978.9717,664,220
09 Jul 20248.828.978.658.938.9318,524,807
08 Jul 20249.019.068.808.828.8216,695,985
05 Jul 20249.279.279.279.279.27-
05 Jul 20240.3041 Dividend
04 Jul 20249.409.479.239.278.9715,730,295
03 Jul 20249.539.569.379.429.1116,169,044
02 Jul 20249.689.839.489.519.2023,643,606
01 Jul 20249.449.909.449.809.4831,790,974
28 Jun 20249.559.669.429.449.1323,047,999
27 Jun 20249.789.899.539.559.2419,860,821
26 Jun 20249.679.849.499.819.4920,385,044
25 Jun 20249.719.929.599.679.3523,429,036
24 Jun 20249.879.889.629.699.3728,089,600
21 Jun 20249.929.999.809.869.5423,837,482
20 Jun 202410.1510.239.949.949.6133,792,000
19 Jun 202410.5010.5210.1910.209.8746,201,389
18 Jun 202410.4810.6210.3410.5610.2137,265,764
17 Jun 202410.8410.8410.3110.5510.2087,221,912
14 Jun 202410.2910.9710.1910.9710.61102,694,536
13 Jun 202410.2110.4910.1810.339.9942,431,209
12 Jun 202410.1810.2710.0210.249.9031,818,571
11 Jun 202410.1910.259.9910.219.8830,151,676
07 Jun 202410.2810.3610.0410.239.8933,147,850
06 Jun 202410.3310.4810.2010.279.9327,633,728
05 Jun 202410.3710.4910.2810.3710.0326,112,678
04 Jun 202410.1910.4210.0710.4110.0726,009,242
03 Jun 202410.0010.2910.0010.239.8937,262,028
31 May 202410.3310.4210.1710.179.8445,947,323
30 May 202410.5910.6710.3310.4110.0733,230,690
29 May 202410.2910.7710.2610.4810.1451,816,820
28 May 202410.3810.6210.3510.3510.0131,065,200
27 May 202410.4210.4810.2110.4210.0830,550,800
24 May 202410.4210.5810.3610.3910.0523,409,954
23 May 202410.5210.5410.3910.4210.0827,934,274
22 May 202410.3810.7010.3410.6310.2840,934,750
21 May 202410.5110.5310.2810.329.9821,694,801
20 May 202410.5010.6810.4110.5410.1933,519,511
17 May 202410.4710.5510.2310.5310.1841,040,631
16 May 202410.4510.6610.4010.5210.1730,808,000
15 May 202410.6510.7510.4610.4710.1345,652,753
14 May 202411.0011.0710.6210.6410.2964,434,920
13 May 202410.6711.0010.6510.9710.6173,532,257
10 May 202410.5210.7710.3610.6510.3058,572,585
09 May 202410.2210.5410.2010.5010.1656,270,841
08 May 202410.1410.4310.1010.229.8856,327,674
07 May 202410.1010.3410.0510.169.8347,963,800
06 May 202410.0510.139.9810.099.7649,967,135
30 Apr 202410.0510.109.819.819.4967,369,780
29 Apr 20249.3210.169.3210.119.78106,448,668
26 Apr 20248.859.288.749.248.9443,239,889
25 Apr 20248.758.938.658.888.5923,494,433
24 Apr 20248.708.778.608.758.4622,147,762
23 Apr 20248.728.868.668.698.4023,771,834
22 Apr 20248.828.978.718.818.5226,778,117
19 Apr 20249.049.078.818.848.5529,736,743
18 Apr 20249.169.229.019.088.7822,832,510
17 Apr 20248.989.188.969.178.8733,563,234
16 Apr 20249.169.278.848.878.5838,401,715
15 Apr 20249.419.619.089.278.9744,690,596
12 Apr 20249.559.919.409.419.1061,110,527
11 Apr 20249.119.319.029.208.9020,993,661
10 Apr 20249.509.529.149.208.9024,469,583
09 Apr 20249.219.549.209.549.2336,480,265
08 Apr 20249.499.549.189.188.8830,793,474
03 Apr 20249.759.839.559.589.2736,624,025
02 Apr 202410.1010.189.799.849.5251,039,560
01 Apr 20249.429.699.429.699.3722,222,983
29 Mar 20249.359.469.289.419.1010,489,700
28 Mar 20249.309.559.309.409.0922,815,068
27 Mar 20249.779.809.349.359.0424,532,902
26 Mar 20249.729.829.539.779.4530,331,865
25 Mar 20249.9010.049.729.729.4028,793,608
22 Mar 202410.2710.309.949.949.6136,819,225
21 Mar 202410.4110.4110.2010.329.9825,989,034
20 Mar 202410.3010.4910.2810.3710.0324,413,090
19 Mar 202410.4410.4610.2910.299.9523,438,951
18 Mar 202410.2810.4210.1910.4210.0840,380,254
15 Mar 202410.2710.4010.0810.229.8830,025,543
14 Mar 202410.4010.4910.1610.309.9628,441,582
13 Mar 202410.4310.5610.2810.4010.0633,067,036
12 Mar 202410.4610.5510.3610.4510.1136,366,552
11 Mar 202410.2110.4610.1610.4410.1046,807,217
08 Mar 202410.0010.259.8810.139.8035,734,460
07 Mar 202410.2810.349.909.919.5847,300,501
06 Mar 20249.9310.499.8910.339.9949,370,955
05 Mar 202410.1510.159.909.979.6430,477,964
04 Mar 202410.2010.3210.0810.159.8225,503,676
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...