UK markets close in 4 hours 15 minutes

Ming Yang Smart Energy Group Limited (601615.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
29.83-0.79 (-2.58%)
At close: 03:00PM CST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Jul 202232.0033.2831.7431.8431.8462,815,965
11 Jul 202231.5032.3030.9831.7731.7768,507,410
08 Jul 202233.8034.1031.2931.7731.77120,108,090
07 Jul 202233.4134.9532.2834.3634.3686,632,601
06 Jul 202234.0535.4933.6734.2034.2065,101,084
05 Jul 202233.4933.9532.9633.9533.9542,986,086
04 Jul 202233.2833.9032.8433.5033.5048,595,487
01 Jul 202233.4634.3533.1033.4133.4153,602,060
30 Jun 202231.0634.2731.0633.8033.8096,905,997
29 Jun 202232.2233.1031.0031.1531.1563,591,813
28 Jun 202231.5832.4631.2032.3032.3047,274,300
27 Jun 202231.4831.7531.0031.5431.5455,172,777
24 Jun 202230.8031.8930.5531.3031.3068,215,660
23 Jun 202230.5530.8329.8630.6830.6851,025,903
22 Jun 202230.2531.0930.1130.3830.3856,336,801
21 Jun 202230.5630.9029.9330.4030.4061,222,025
20 Jun 202228.8030.8028.8030.4130.41118,536,493
17 Jun 202226.3028.1626.3028.0928.0989,599,133
16 Jun 202226.1526.9426.0626.3326.3338,592,676
15 Jun 202227.0027.1026.2426.2526.2546,111,969
14 Jun 202226.8927.1525.9727.0827.0849,850,507
13 Jun 202225.7927.5025.5027.3127.3165,233,604
10 Jun 202225.6126.1425.3926.0626.0632,708,784
10 Jun 20220.22115 Dividend
09 Jun 202226.3026.7925.7825.9025.6829,670,822
08 Jun 202226.3526.6625.7326.3326.1139,870,645
07 Jun 202226.7027.1826.3026.4326.2045,126,820
06 Jun 202226.1426.9825.9226.8326.6060,831,788
02 Jun 202225.1426.2025.0226.1425.9259,787,679
01 Jun 202225.3125.3524.8625.1224.9132,430,538
31 May 202225.5925.7225.0425.4525.2346,345,535
30 May 202224.8925.0924.7024.9724.7623,277,836
27 May 202225.1525.5024.7924.8824.6732,552,950
26 May 202225.0725.7024.8025.2625.0444,886,838
25 May 202224.7325.0524.4124.9924.7837,171,146
24 May 202225.4426.0124.5924.7124.5062,653,784
23 May 202225.3025.5624.8725.4325.2142,079,085
20 May 202224.8425.6724.4225.4525.2368,857,189
19 May 202222.7725.2022.7124.7424.5382,300,847
18 May 202223.2923.3923.0323.0822.8823,913,642
17 May 202222.7923.2022.7023.1922.9930,398,157
16 May 202223.4923.5622.7222.7722.5827,981,490
13 May 202223.3623.4623.0023.2123.0125,870,645
12 May 202222.8123.4422.7123.1922.9932,264,836
11 May 202223.0323.5822.7622.9922.7957,660,003
10 May 202221.7223.3921.6523.0322.8362,317,139
09 May 202221.8222.6721.7522.0021.8137,575,444
06 May 202222.0022.4321.8822.0521.8628,457,347
05 May 202222.2723.1021.9822.6522.4642,164,687
29 Apr 202221.7522.3520.8822.2222.0351,713,120
28 Apr 202221.0621.4120.6121.2521.0737,009,797
27 Apr 202219.4021.2619.1621.1720.9941,003,454
26 Apr 202220.5121.0119.8020.0419.8734,347,380
25 Apr 202221.3121.6020.3420.6020.4243,317,713
22 Apr 202221.3121.9021.0821.9021.7132,164,124
21 Apr 202221.7522.2221.3021.4321.2535,650,273
20 Apr 202222.7923.0621.9222.0021.8130,464,661
19 Apr 202222.9523.8822.6622.8422.6434,610,536
18 Apr 202222.3123.1321.9123.0322.8336,684,509
15 Apr 202222.9123.2522.3022.6222.4341,669,711
14 Apr 202224.0024.1823.1123.4223.2240,060,196
13 Apr 202223.5424.4723.2623.8023.6048,077,046
12 Apr 202223.4624.3123.4023.8023.6049,347,654
11 Apr 202223.2024.1822.6223.8723.6782,719,174
08 Apr 202222.8023.5522.5223.4823.2897,906,671
07 Apr 202221.5621.8521.2421.4121.2327,816,993
06 Apr 202222.3122.3121.3321.6621.4838,220,200
01 Apr 202221.9522.6021.8022.3122.1224,602,974
31 Mar 202222.7722.7722.0822.1721.9830,213,204
30 Mar 202222.1522.7522.0422.7122.5243,671,414
29 Mar 202222.2322.6521.5421.7521.5647,308,282
28 Mar 202222.4022.8022.1222.3222.1343,067,430
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...