UK markets close in 5 hours 24 minutes

Ming Yang Smart Energy Group Limited (601615.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.84-0.24 (-2.64%)
At close: 03:00PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20249.049.078.818.848.8429,736,743
18 Apr 20249.169.229.019.089.0822,832,510
17 Apr 20248.989.188.969.179.1733,563,234
16 Apr 20249.169.278.848.878.8738,401,715
15 Apr 20249.419.619.089.279.2744,690,596
12 Apr 20249.559.919.409.419.4161,110,527
11 Apr 20249.119.319.029.209.2020,993,661
10 Apr 20249.509.529.149.209.2024,469,583
09 Apr 20249.219.549.209.549.5436,480,265
08 Apr 20249.499.549.189.189.1830,793,474
03 Apr 20249.759.839.559.589.5836,624,025
02 Apr 202410.1010.189.799.849.8451,039,560
01 Apr 20249.429.699.429.699.6922,222,983
29 Mar 20249.359.469.289.419.4110,489,700
28 Mar 20249.309.559.309.409.4022,815,068
27 Mar 20249.779.809.349.359.3524,532,902
26 Mar 20249.729.829.539.779.7730,331,865
25 Mar 20249.9010.049.729.729.7228,793,608
22 Mar 202410.2710.309.949.949.9436,819,225
21 Mar 202410.4110.4110.2010.3210.3225,989,034
20 Mar 202410.3010.4910.2810.3710.3724,413,090
19 Mar 202410.4410.4610.2910.2910.2923,438,951
18 Mar 202410.2810.4210.1910.4210.4240,380,254
15 Mar 202410.2710.4010.0810.2210.2230,025,543
14 Mar 202410.4010.4910.1610.3010.3028,441,582
13 Mar 202410.4310.5610.2810.4010.4033,067,036
12 Mar 202410.4610.5510.3610.4510.4536,366,552
11 Mar 202410.2110.4610.1610.4410.4446,807,217
08 Mar 202410.0010.259.8810.1310.1335,734,460
07 Mar 202410.2810.349.909.919.9147,300,501
06 Mar 20249.9310.499.8910.3310.3349,370,955
05 Mar 202410.1510.159.909.979.9730,477,964
04 Mar 202410.2010.3210.0810.1510.1525,503,676
01 Mar 202410.2610.2910.1010.1910.1928,189,332
29 Feb 20249.7010.209.6610.2010.2040,317,249
28 Feb 202410.2010.529.849.849.8452,960,811
27 Feb 202410.0610.179.9410.1610.1637,299,382
26 Feb 20249.9810.329.8610.1210.1242,883,411
23 Feb 20249.639.979.619.969.9641,837,179
22 Feb 20249.439.669.409.639.6334,963,881
21 Feb 20249.419.759.229.549.5453,984,545
20 Feb 20249.159.258.959.219.2132,515,994
19 Feb 20249.179.268.969.189.1847,963,486
08 Feb 20248.909.138.609.079.0763,924,018
07 Feb 20248.458.948.458.768.7670,416,852
06 Feb 20248.128.527.878.458.4566,781,740
05 Feb 20248.718.717.858.188.1867,726,671
02 Feb 20249.059.458.438.728.7282,326,471
01 Feb 20248.609.488.409.079.07138,263,420
31 Jan 20249.009.109.009.009.0049,592,838
30 Jan 202410.3310.449.9910.0010.0023,742,800
29 Jan 202410.7110.7410.3510.3710.3722,360,657
26 Jan 202410.7410.8610.6510.6710.6723,928,292
25 Jan 202410.5210.8310.3710.8010.8034,967,683
24 Jan 202410.5310.6710.1010.5110.5133,067,507
23 Jan 202410.3610.5710.2010.4510.4539,839,028
22 Jan 202410.8910.9010.2810.4210.4235,987,918
19 Jan 202411.0911.4410.9110.9110.9133,582,100
18 Jan 202410.8811.1510.7211.1211.1237,914,263
17 Jan 202411.2411.2510.9210.9310.9331,609,173
16 Jan 202411.3111.4411.0911.2811.2845,265,735
15 Jan 202411.5111.6511.3211.3411.3430,575,309
12 Jan 202411.8211.8911.4911.6011.6042,612,576
11 Jan 202411.6811.9011.5111.8611.8629,091,260
10 Jan 202411.6211.9011.4811.6711.6722,572,738
09 Jan 202411.6312.0011.4011.7211.7225,083,408
08 Jan 202411.8011.9911.6211.6411.6419,311,636
05 Jan 202412.1312.3111.7511.8311.8321,000,932
04 Jan 202412.3312.3312.0012.1212.1218,568,016
03 Jan 202412.2812.4512.2412.3312.3318,821,792
02 Jan 202412.5612.5912.3212.3612.3620,396,975
29 Dec 202312.3212.5512.3012.5412.5437,633,093
28 Dec 202311.9412.4711.7912.3912.3951,811,667
27 Dec 202311.9512.0211.7611.8211.8221,153,853
26 Dec 202311.9111.9811.7911.9011.9017,914,499
25 Dec 202311.9612.0811.8411.9011.9015,236,199
22 Dec 202311.8612.1511.7311.9611.9630,318,543
21 Dec 202311.6011.9611.5611.8611.8625,658,846
20 Dec 202311.8811.9511.6611.7011.7014,324,108
19 Dec 202311.7811.9811.6511.8811.8819,241,455
18 Dec 202312.0112.0411.7311.7811.7821,728,950
15 Dec 202312.1512.3011.9611.9911.9924,323,020
14 Dec 202312.3712.5012.0912.1112.1120,357,436
13 Dec 202312.7512.7512.2912.3112.3121,528,155
12 Dec 202312.8212.8712.7212.7412.7416,286,100
11 Dec 202312.7112.9512.4812.9012.9024,592,718
08 Dec 202312.9012.9212.7612.7912.7922,659,689
07 Dec 202312.8412.8612.6012.8012.8020,347,039
06 Dec 202312.7312.9812.6812.9012.9019,698,365
05 Dec 202312.8913.1012.7512.7512.7529,208,225
04 Dec 202313.1113.1512.7512.8412.8428,562,541
01 Dec 202313.4713.4813.0213.1513.1522,930,023
30 Nov 202313.6813.7413.4313.4713.4719,267,495
29 Nov 202314.0214.0513.6713.6913.6914,795,863
28 Nov 202313.8214.0213.6713.9513.9518,963,402
27 Nov 202313.8914.0313.7213.8313.8314,709,647
24 Nov 202314.0014.0813.8513.9313.9311,453,243
23 Nov 202313.9614.1313.9214.0614.0611,037,035
22 Nov 202314.4514.4713.9113.9113.9121,235,555
21 Nov 202314.5314.6714.4714.5014.5018,288,514
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...