UK markets close in 7 hours 34 minutes

Ming Yang Smart Energy Group Limited (601615.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
22.88+0.35 (+1.55%)
At close: 03:00PM CST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202322.6023.0022.2722.8822.8846,226,228
24 Mar 202322.0422.5621.8122.5322.5338,729,755
23 Mar 202322.1522.2421.6922.0422.0441,001,788
22 Mar 202322.4522.6222.1022.1822.1826,319,812
21 Mar 202322.2222.4322.1022.4222.4222,647,367
20 Mar 202322.0022.4421.6822.2522.2526,087,612
17 Mar 202322.6022.6822.0822.0922.0927,068,257
16 Mar 202322.9622.9622.2522.3822.3824,857,700
15 Mar 202323.1023.5823.0023.1523.1524,346,786
14 Mar 202323.8623.8622.5022.9922.9945,656,276
13 Mar 202323.9324.1823.6023.7923.7925,369,664
10 Mar 202324.2124.2623.8823.9423.9425,054,782
09 Mar 202324.6024.7224.3624.4324.4312,728,543
08 Mar 202324.6024.8724.3124.5824.5820,229,730
07 Mar 202324.9525.0624.6324.6624.6616,398,767
06 Mar 202325.3025.3524.4924.9724.9733,760,076
03 Mar 202325.1325.3625.0025.2325.2314,908,040
02 Mar 202325.4125.5824.9225.0125.0123,945,840
01 Mar 202325.3025.4325.0125.4125.4122,815,422
28 Feb 202325.5525.6524.9525.3925.3921,625,187
27 Feb 202325.4125.9025.3425.5025.5016,778,236
24 Feb 202325.7925.9125.4025.5825.5812,624,199
23 Feb 202325.8525.9825.6825.8325.8313,800,962
22 Feb 202325.7026.1125.6525.7325.7318,410,880
21 Feb 202325.7826.0525.5325.9025.9020,965,859
20 Feb 202325.3625.7325.0925.7125.7120,690,768
17 Feb 202325.8225.9125.2525.3325.3322,425,368
16 Feb 202326.6626.6925.5525.8025.8032,751,334
15 Feb 202327.1027.1726.6026.6026.6020,208,678
14 Feb 202327.2127.3426.7227.0227.0221,324,926
13 Feb 202327.5527.5527.0827.1727.1721,424,419
10 Feb 202327.0327.5426.9727.4527.4529,875,591
09 Feb 202326.5827.3526.4527.1727.1724,052,638
08 Feb 202326.9727.0426.5626.6026.6013,286,659
07 Feb 202326.7126.9926.5426.9926.9917,370,129
06 Feb 202327.0527.0826.6026.7526.7515,345,679
03 Feb 202327.4827.5926.7627.1927.1925,376,387
02 Feb 202327.9227.9527.4227.5527.5520,501,192
01 Feb 202327.8328.0627.4027.8327.8327,539,115
31 Jan 202327.7528.0627.5427.8427.8422,329,419
30 Jan 202328.0028.1127.5727.7227.7238,078,218
20 Jan 202326.8427.4326.8427.3027.3025,150,056
19 Jan 202326.6026.8626.3026.8226.8219,364,904
18 Jan 202326.3926.8026.1626.6026.6018,857,208
17 Jan 202326.4626.7526.1326.2926.2920,998,218
16 Jan 202326.1826.5426.0226.2526.2524,672,505
13 Jan 202326.5726.6825.9926.1626.1625,918,444
12 Jan 202326.4026.8026.2026.5326.5321,275,414
11 Jan 202326.7826.8826.4026.5126.5121,227,999
10 Jan 202326.5026.8526.3726.4426.4419,885,733
09 Jan 202327.2027.2326.4126.5926.5925,165,986
06 Jan 202326.4726.9826.4426.7026.7027,916,128
05 Jan 202326.3026.7026.2626.4826.4822,790,176
04 Jan 202326.6326.7726.1626.2826.2822,743,195
03 Jan 202325.3626.8024.9326.6026.6046,960,710
30 Dec 202225.7126.0625.1625.2625.2622,853,100
29 Dec 202225.5925.9925.3825.6625.6619,987,357
28 Dec 202225.2626.0225.2125.6625.6627,993,576
27 Dec 202225.4125.5825.2825.5225.5219,546,081
26 Dec 202224.1625.5024.1625.4125.4134,615,848
23 Dec 202224.1024.3223.9024.1024.1012,559,556
22 Dec 202224.8524.8823.6724.3524.3529,352,175
21 Dec 202225.0025.0924.5024.6424.6422,689,055
20 Dec 202224.6625.1224.3225.0725.0732,337,365
19 Dec 202224.4624.8224.2924.7324.7322,804,478
16 Dec 202224.7324.7324.1124.5924.5923,464,239
15 Dec 202224.6024.8924.3224.8824.8825,436,516
14 Dec 202224.8025.0824.5724.6924.6922,106,919
13 Dec 202225.4125.5424.8324.9124.9123,064,478
12 Dec 202225.6925.9525.3325.4025.4031,370,745
09 Dec 202226.2226.7025.8925.9125.9153,143,143
08 Dec 202225.8626.5525.5826.0926.0926,602,708
07 Dec 202226.6026.8025.9126.0026.0026,136,364
06 Dec 202226.3626.9826.2226.5426.5426,484,329
05 Dec 202226.7826.7926.1026.3526.3530,727,518
02 Dec 202226.9927.3226.5226.5626.5640,628,119
01 Dec 202226.9027.7726.9027.4227.4239,724,842
30 Nov 202226.7526.8526.3626.7726.7725,297,537
29 Nov 202226.8427.0026.5126.7526.7528,344,266
28 Nov 202225.6526.9725.5026.9226.9236,516,750
25 Nov 202227.0027.0026.0526.4126.4128,903,682
24 Nov 202227.5127.9527.0827.2027.2035,001,553
23 Nov 202227.0927.8626.9627.6127.6148,300,816
22 Nov 202227.3027.5026.7426.9626.9638,024,355
21 Nov 202226.6527.8526.6027.4927.4960,537,544
18 Nov 202226.0527.2025.6526.8326.8368,188,253
17 Nov 202225.7226.0625.5326.0426.0437,830,955
16 Nov 202226.1826.6125.8525.9225.9264,368,553
15 Nov 202225.6826.3925.4126.2226.2248,343,895
14 Nov 202226.3026.4025.5225.6825.6876,279,546
11 Nov 202227.0027.5026.3426.3926.39106,848,236
10 Nov 202224.6125.1024.5525.0825.0828,580,415
09 Nov 202225.4525.4524.8424.8824.8837,976,208
08 Nov 202225.3325.9725.0025.5525.5547,821,329
07 Nov 202226.0526.2524.9025.2825.2875,280,501
04 Nov 202224.3026.3124.3026.3026.3071,902,724
03 Nov 202225.0025.7024.5824.7024.7055,012,413
02 Nov 202225.2025.3924.7325.3125.3156,867,148
01 Nov 202225.0225.5324.3925.5225.5248,693,734
31 Oct 202225.7626.1724.7924.9024.9051,772,393
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...