UK markets close in 3 hours 45 minutes

DEPPON LOGISTICS Co., LTD. (603056.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
16.64-0.06 (-0.36%)
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202416.5816.7116.2316.6416.645,646,050
29 Apr 202416.6317.0616.4616.7016.706,805,763
26 Apr 202417.1817.3316.3616.6316.636,845,600
25 Apr 202416.7817.3616.6317.2217.226,158,800
24 Apr 202416.5016.9016.4616.8116.813,433,400
23 Apr 202416.7116.7416.2516.5516.554,257,900
22 Apr 202416.3516.7716.1316.5616.564,803,639
19 Apr 202416.5216.8516.3416.3416.344,916,300
18 Apr 202416.2516.6616.0616.5216.525,046,851
17 Apr 202416.0016.3815.8216.3116.313,930,940
16 Apr 202416.0416.4615.9716.0016.004,791,628
15 Apr 202415.9616.5015.8116.3716.374,896,684
12 Apr 202415.6716.1315.6416.0116.013,254,000
11 Apr 202415.8316.2915.7115.8015.804,113,467
10 Apr 202415.6215.8615.6215.8115.812,870,654
09 Apr 202415.5615.9015.5515.7115.712,641,800
08 Apr 202415.8716.0615.6115.6815.683,553,803
03 Apr 202416.1316.1315.8515.9515.952,915,038
02 Apr 202415.7316.0615.5915.9615.964,027,291
01 Apr 202415.8516.1515.5715.6915.695,195,182
29 Mar 202415.2615.6815.0815.7215.721,819,400
28 Mar 202415.0715.3615.0615.2415.243,381,293
27 Mar 202415.4615.5515.0515.0815.084,090,097
26 Mar 202415.5915.6615.1915.3215.323,415,098
25 Mar 202415.7315.8515.5215.5715.573,028,352
22 Mar 202415.9916.2315.7315.8015.803,622,945
21 Mar 202416.0216.2915.7916.0416.044,505,810
20 Mar 202415.1816.1415.1416.1416.147,558,937
19 Mar 202415.6315.6315.1515.2815.283,767,684
18 Mar 202415.1015.6215.0015.6015.605,077,982
15 Mar 202415.3915.4014.9515.1415.143,810,782
14 Mar 202415.6415.7715.0815.2115.217,071,544
13 Mar 202414.9615.9414.8315.7015.7010,313,200
12 Mar 202414.5115.0014.2614.9714.976,307,154
11 Mar 202414.4614.5114.1014.3514.354,480,310
08 Mar 202414.7215.0614.3514.4214.426,685,920
07 Mar 202414.5014.8814.3814.8014.8010,708,659
06 Mar 202414.1514.3013.9914.0214.023,833,403
05 Mar 202414.4914.5214.1914.2614.264,616,267
04 Mar 202414.7514.8014.4014.5214.523,541,794
01 Mar 202414.7515.2414.6114.7414.744,377,737
29 Feb 202414.2014.8214.1514.8114.814,708,638
28 Feb 202414.4214.6514.2214.2214.224,242,288
27 Feb 202414.4814.7014.2214.5114.514,036,009
26 Feb 202414.8715.1014.4314.4814.484,961,180
23 Feb 202414.6114.6314.1014.5814.584,443,957
22 Feb 202414.4014.8414.3114.5014.503,228,442
21 Feb 202414.4314.8614.1614.4914.493,322,100
20 Feb 202414.8014.8014.3614.4614.462,477,600
19 Feb 202414.8414.8514.4014.5914.595,717,342
08 Feb 202414.7315.8014.6014.6214.627,737,734
07 Feb 202413.6314.7713.6014.7114.718,038,558
06 Feb 202412.6513.5912.2113.5113.515,034,132
05 Feb 202412.7712.9511.7112.9112.917,599,864
02 Feb 202413.2913.3912.4512.8412.845,333,016
01 Feb 202413.2813.7513.0313.2113.213,383,909
31 Jan 202413.5813.7213.2013.2913.292,131,527
30 Jan 202414.0814.3313.6013.7513.753,903,160
29 Jan 202414.4014.5713.8914.2114.214,779,675
26 Jan 202414.1114.5114.0514.3914.392,493,506
25 Jan 202413.7214.1213.5014.1014.102,660,700
24 Jan 202413.6413.7013.1213.6313.633,177,556
23 Jan 202413.2313.4012.7913.2513.252,971,291
22 Jan 202413.8914.0413.1513.2713.273,712,900
19 Jan 202414.2214.2513.9213.9813.983,469,783
18 Jan 202414.3014.3113.6214.1814.183,986,865
17 Jan 202414.6514.7214.2714.3014.302,187,706
16 Jan 202414.6814.8514.4714.6514.652,050,700
15 Jan 202414.6614.9714.5514.7514.752,621,155
12 Jan 202414.7314.9414.6514.6914.691,795,852
11 Jan 202414.5114.7814.5114.7214.722,638,830
10 Jan 202414.4514.6814.3314.5514.552,085,110
09 Jan 202414.4914.6314.3814.4414.441,953,600
08 Jan 202414.6814.7814.5214.5514.552,051,000
05 Jan 202414.7914.8314.6014.7414.742,588,148
04 Jan 202414.8214.9014.6014.7914.792,704,626
03 Jan 202414.7414.8714.6014.7814.782,398,270
02 Jan 202414.4314.8214.2514.7514.752,884,000
29 Dec 202314.2214.5014.1714.4714.472,600,600
28 Dec 202313.7414.5013.6214.2314.234,334,911
27 Dec 202313.7213.8013.5113.7213.722,267,381
26 Dec 202313.8413.9213.6613.7413.742,000,400
25 Dec 202313.9713.9813.8013.8513.852,360,400
22 Dec 202314.0814.1513.7014.0714.074,146,049
21 Dec 202313.8514.0913.6613.9113.913,119,395
20 Dec 202314.1514.1713.8413.8713.871,744,796
19 Dec 202314.2214.2413.9814.1014.101,862,596
18 Dec 202314.2014.3114.0914.2114.211,452,649
15 Dec 202314.3214.5214.2114.2314.232,416,257
14 Dec 202314.4014.5514.3414.3614.361,681,087
13 Dec 202314.4814.5614.2314.2614.261,856,492
12 Dec 202314.3514.5814.2914.5014.502,375,000
11 Dec 202313.8614.5313.6514.4414.444,977,320
08 Dec 202314.0114.1313.9013.9213.922,464,136
07 Dec 202314.0314.0813.7713.9813.983,182,748
06 Dec 202314.1514.3013.9214.0314.033,466,300
05 Dec 202314.5014.5414.1214.1714.173,060,100
04 Dec 202314.5214.7314.4014.5014.502,496,285
01 Dec 202314.7514.8314.4714.5714.572,912,200
30 Nov 202314.7914.8414.6014.7014.701,922,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...