UK markets open in 58 minutes

Ming Yang Smart Energy Group Limited (601615.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
26.03-0.51 (-1.92%)
At close: 02:47PM CST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202226.6026.8025.9126.0326.0324,293,264
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
28 Oct 202226.4127.3326.0126.3026.3041,626,625
27 Oct 202227.6127.8826.5026.5526.5553,772,940
26 Oct 202228.5928.7727.6027.9027.9046,306,861
25 Oct 202227.9928.7827.7728.3728.3730,085,831
24 Oct 202228.8028.9927.9028.2728.2742,235,381
21 Oct 202227.6028.9627.6028.6228.6253,144,019
20 Oct 202227.6427.8927.0127.3327.3328,817,763
19 Oct 202228.2028.5027.6927.8027.8028,961,627
18 Oct 202227.8028.8527.6728.3528.3548,436,976
17 Oct 202227.0127.8826.8127.6427.6441,967,459
14 Oct 202226.9027.6826.3027.2427.2451,161,512
13 Oct 202226.2026.9426.0326.4826.4846,543,128
12 Oct 202224.4826.5324.2226.4626.4660,798,445
11 Oct 202223.8724.6223.7024.4024.4031,955,453
10 Oct 202224.3024.7023.4923.7223.7229,202,539
30 Sept 202224.9625.1624.0724.1324.1328,315,367
29 Sept 202225.2525.3624.3125.1425.1433,042,604
28 Sept 202226.2726.4524.6224.8224.8257,801,554
27 Sept 202224.5825.7824.5825.3125.3141,634,957
26 Sept 202223.9024.8223.8924.3324.3325,850,762
23 Sept 202224.6824.9423.9124.2224.2229,160,929
22 Sept 202224.7525.4124.5024.6824.6832,080,759
21 Sept 202225.2525.4824.8725.0225.0220,829,396
20 Sept 202224.6225.5324.6225.3525.3532,282,982
19 Sept 202224.5924.8924.0324.3924.3933,606,414
16 Sept 202225.1825.4724.5524.6524.6527,621,887
15 Sept 202226.9326.9825.0325.2725.2743,937,842
14 Sept 202226.7627.2426.4126.6726.6725,665,643
13 Sept 202227.7627.9126.8227.3527.3526,401,391
09 Sept 202227.7227.9827.2527.8027.8023,938,490
08 Sept 202228.0728.3927.6627.6827.6827,644,993
07 Sept 202227.0028.4026.9528.0728.0754,755,729
06 Sept 202227.0527.5025.2027.4327.4369,061,939
05 Sept 202226.9627.5826.7126.9426.9438,774,833
02 Sept 202227.3727.5426.5326.7226.7233,573,928
01 Sept 202226.9028.1326.8127.5127.5146,123,858
31 Aug 202227.8428.4126.4826.8326.8343,073,537
30 Aug 202227.8628.6527.3827.7227.7232,314,458
29 Aug 202227.1028.1527.0127.8027.8028,081,296
26 Aug 202227.8028.3327.5127.6127.6131,877,354
25 Aug 202227.8528.1926.8627.5527.5541,808,644
24 Aug 202229.2929.3827.8027.8027.8044,055,929
23 Aug 202229.3029.7829.1329.3029.3034,512,545
22 Aug 202229.6030.1728.8029.5029.5040,997,923
19 Aug 202230.5830.6729.6729.8329.8343,350,157
18 Aug 202230.8831.1030.3630.6230.6237,907,736
17 Aug 202230.4231.3030.2630.8730.8759,362,824
16 Aug 202229.8231.3529.8230.4230.4284,590,328
15 Aug 202228.5029.6228.4029.3029.3039,700,639
12 Aug 202229.2029.3828.6028.6628.6631,340,199
11 Aug 202229.2529.4528.5029.3029.3034,694,897
10 Aug 202229.6029.9828.8029.0529.0539,884,615
09 Aug 202228.8030.3028.6829.6929.6954,655,877
08 Aug 202228.5029.5028.1028.9628.9637,684,926
05 Aug 202228.3928.7627.7828.6828.6841,576,211
04 Aug 202228.9029.3827.8028.4028.4054,629,323
03 Aug 202229.7530.0528.8828.9328.9350,271,500
02 Aug 202229.5329.9328.7829.4529.4550,744,351
01 Aug 202229.4530.2628.9830.0930.0940,046,096
29 Jul 202229.1931.0029.1429.9029.9070,647,875
28 Jul 202230.7030.7929.2529.2929.2963,212,320
27 Jul 202229.9930.1629.3530.0630.0651,296,592
26 Jul 202229.6930.3729.3629.9929.9943,072,280
25 Jul 202231.2631.2629.6029.7029.7055,476,092
22 Jul 202232.2032.4130.0730.9530.9591,606,953
21 Jul 202234.1134.4531.9232.0332.0375,025,900
20 Jul 202233.5034.7732.9034.2134.2167,977,024
19 Jul 202234.9034.9432.9233.1733.1776,523,900
18 Jul 202235.3035.7234.0735.2435.2486,713,253
15 Jul 202233.9935.9833.7634.9034.9073,993,705
14 Jul 202233.5134.6833.1734.0034.0056,238,090
13 Jul 202231.8434.1131.8433.5033.5082,133,452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...