UK markets close in 3 hours 29 minutes

Chongqing Chuanyi Automation Co., Ltd. (603100.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
24.87-0.66 (-2.59%)
At close: 03:00PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202425.3425.6524.8724.8724.872,945,374
19 Jun 202426.4826.5925.3525.5325.535,739,400
18 Jun 202426.5526.7326.3026.6026.602,778,023
17 Jun 202426.5026.7226.0026.4826.483,821,262
14 Jun 202426.9927.0026.4226.4726.472,814,400
13 Jun 202426.8527.1126.7626.9126.912,285,658
12 Jun 202427.0227.1326.5626.8526.852,757,005
11 Jun 202426.8327.1826.5527.0227.023,624,666
07 Jun 202426.1827.3025.9626.9026.906,063,886
06 Jun 202425.9126.4025.8026.0326.033,794,708
05 Jun 202425.8026.1225.8025.9125.912,094,200
04 Jun 202426.1226.1225.6025.9525.952,499,663
03 Jun 202426.0126.6825.6825.9325.934,683,900
31 May 202425.9026.2425.7526.0726.073,672,600
30 May 202426.0426.2525.8025.8725.872,469,600
29 May 202425.4926.3925.4426.0526.053,318,122
28 May 202425.4825.8725.0625.5325.533,270,014
27 May 202425.4825.5424.9825.4825.482,096,387
24 May 202425.1625.6525.0525.2125.212,045,755
23 May 202425.9525.9525.0825.1625.162,684,600
22 May 202425.7425.9725.4425.9125.912,834,300
21 May 202426.8926.9025.7625.8125.813,685,500
20 May 202426.8027.0526.3726.9326.935,646,491
17 May 202425.2226.7225.2226.6626.666,830,606
16 May 202425.4125.4924.8925.2025.203,267,200
15 May 202425.3025.7325.2525.4025.402,289,700
14 May 202425.1425.7325.0825.4425.444,054,900
13 May 202425.7625.8024.8425.1525.154,570,030
10 May 202426.8026.9325.4325.8425.846,430,515
09 May 202426.6027.1626.6026.7726.773,857,200
08 May 202427.6627.8026.6526.7426.744,301,800
07 May 202427.3328.0827.2027.8327.833,060,344
06 May 202426.7927.8826.7927.3427.344,504,600
30 Apr 202426.4627.2526.3426.6626.665,251,745
29 Apr 202426.3626.9726.3226.4626.466,970,653
26 Apr 202427.7827.7825.4926.8826.8810,416,692
25 Apr 202428.4328.8427.2628.2928.294,496,838
24 Apr 202427.4327.9527.0027.7427.742,505,096
23 Apr 202427.8527.8526.9027.3427.342,785,310
22 Apr 202427.0327.9727.0327.7527.753,311,786
19 Apr 202427.3627.8727.2027.4027.402,230,905
18 Apr 202427.1827.7926.7927.6127.613,369,801
17 Apr 202427.5527.7926.6027.1027.104,887,446
16 Apr 202427.8628.0027.0327.4827.483,505,220
15 Apr 202428.3828.7027.4927.9127.913,658,800
12 Apr 202427.9428.5227.7128.2028.202,589,200
11 Apr 202426.8028.4026.8027.8127.813,105,100
10 Apr 202428.0028.2827.0027.1527.152,627,327
09 Apr 202427.3228.1127.3227.7927.792,022,171
08 Apr 202427.5728.1627.4527.5027.502,729,425
03 Apr 202428.7328.7327.4327.5127.514,476,681
02 Apr 202429.2529.5028.4228.6628.662,733,012
01 Apr 202428.1129.7027.7929.2029.204,743,841
29 Mar 202427.9528.0827.6328.1228.121,276,400
28 Mar 202427.7028.1627.6127.8827.883,487,115
27 Mar 202428.6028.8527.8027.8827.881,544,749
26 Mar 202428.9129.3028.5628.8528.852,036,600
25 Mar 202429.5029.8428.9029.1429.143,120,956
22 Mar 202429.5429.6528.8029.4729.472,749,214
21 Mar 202429.5029.8529.4229.5029.502,094,216
20 Mar 202429.6029.7829.2129.5829.582,305,080
19 Mar 202430.1030.5629.5229.6429.643,551,100
18 Mar 202430.9030.9030.0130.5230.522,278,786
15 Mar 202430.0930.9529.6930.6030.603,440,372
14 Mar 202430.1531.2530.0030.3730.373,996,685
13 Mar 202429.9930.3529.8030.0730.071,775,400
12 Mar 202430.0130.2029.6230.0130.012,458,300
11 Mar 202430.8030.8229.8130.2330.233,618,360
08 Mar 202430.6031.1030.1030.8530.853,137,256
07 Mar 202430.0831.4930.0830.6530.655,734,139
06 Mar 202430.1230.3129.4729.8129.813,535,755
05 Mar 202429.9130.8829.0530.2130.215,832,747
04 Mar 202428.6030.5828.5130.2530.257,009,830
01 Mar 202428.7028.8628.2028.4028.403,980,600
29 Feb 202427.5228.8027.4228.4428.444,707,505
28 Feb 202428.8629.1427.5527.6727.675,969,665
27 Feb 202427.4228.9227.3028.8028.806,561,726
26 Feb 202427.8028.3927.4027.7027.706,560,671
23 Feb 202426.2527.4825.6627.2327.238,017,593
22 Feb 202425.4526.1425.4426.0926.093,619,118
21 Feb 202425.4026.5125.1025.6725.675,295,253
20 Feb 202425.8926.0925.4525.5525.554,983,619
19 Feb 202425.4126.3024.9126.1526.157,318,702
08 Feb 202425.5027.6325.0025.5425.5412,557,385
07 Feb 202424.3825.7624.0325.7625.768,883,542
06 Feb 202421.0123.4220.8923.4223.425,973,459
05 Feb 202421.4022.1220.0021.2921.297,086,606
02 Feb 202422.8522.9621.0021.4021.404,041,869
01 Feb 202422.5423.2821.9022.8022.805,029,079
31 Jan 202423.2023.9922.5822.6422.644,755,392
30 Jan 202422.8623.7322.6822.9622.963,073,144
29 Jan 202423.8623.8722.9522.9522.953,601,872
26 Jan 202424.1024.5023.5723.6923.692,220,957
25 Jan 202423.3924.1522.9024.0524.053,194,065
24 Jan 202423.7823.8822.3823.2623.262,846,159
23 Jan 202423.5923.9723.0123.4823.483,652,847
22 Jan 202424.0224.1723.2323.5523.553,706,679
19 Jan 202424.6224.6324.0124.0424.041,449,438
18 Jan 202424.8124.9524.0724.5724.572,536,100
17 Jan 202425.2525.4424.6524.6624.661,742,373
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...