UK markets closed

Zhejiang Oceanking Development Co., Ltd. (603213.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
9.42+0.05 (+0.53%)
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20249.349.459.279.429.422,127,500
16 May 20249.389.559.339.379.371,938,100
15 May 20249.409.489.279.359.351,936,600
14 May 20249.499.539.339.409.402,546,339
13 May 20249.579.599.379.439.433,003,400
10 May 20249.889.979.689.719.712,494,200
09 May 20249.759.939.759.889.883,053,400
08 May 20249.8610.019.699.789.784,079,095
07 May 20249.709.979.689.919.915,070,000
06 May 20249.429.729.429.729.724,259,708
30 Apr 20249.429.479.309.339.332,725,800
29 Apr 20249.189.449.089.409.404,801,300
26 Apr 20249.389.419.159.359.353,321,100
25 Apr 20249.139.489.129.409.403,486,100
24 Apr 20249.089.168.919.149.142,776,300
23 Apr 20248.999.088.918.948.942,697,902
22 Apr 20249.089.208.788.968.964,062,672
19 Apr 20248.859.188.809.049.044,957,650
18 Apr 20249.079.508.878.968.966,778,209
17 Apr 20248.519.188.519.119.119,718,909
16 Apr 20248.989.088.498.498.497,348,875
15 Apr 202410.4710.479.429.439.4316,496,696
12 Apr 202410.1010.4710.1010.4710.478,866,646
11 Apr 20249.459.679.309.529.522,714,636
10 Apr 20249.659.669.399.499.493,293,436
09 Apr 20249.349.739.309.739.733,635,700
08 Apr 20249.649.739.339.349.343,781,304
03 Apr 20249.6810.059.649.719.716,245,030
02 Apr 20249.439.749.439.689.684,655,903
01 Apr 20249.269.439.239.429.423,074,300
29 Mar 20249.279.279.109.199.191,259,800
28 Mar 20248.919.198.819.089.082,509,000
27 Mar 20249.299.338.978.978.972,231,900
26 Mar 20249.119.249.019.209.202,241,600
25 Mar 20249.349.409.119.119.112,541,747
22 Mar 20249.519.549.299.349.342,499,700
21 Mar 20249.529.619.369.569.562,840,304
20 Mar 20249.319.559.309.549.542,565,800
19 Mar 20249.339.469.289.369.362,692,400
18 Mar 20249.209.319.169.319.312,899,500
15 Mar 20249.029.199.019.199.192,328,436
14 Mar 20249.139.208.919.059.052,808,478
13 Mar 20249.079.199.039.159.152,841,108
12 Mar 20249.239.238.989.139.134,463,900
11 Mar 20248.779.298.719.249.246,101,826
08 Mar 20248.658.848.658.798.792,968,600
07 Mar 20248.818.928.648.658.653,658,700
06 Mar 20248.648.858.608.788.783,670,816
05 Mar 20248.808.868.638.728.724,421,300
04 Mar 20249.199.198.768.948.948,194,420
01 Mar 202410.0510.059.109.229.2213,192,301
29 Feb 20248.189.238.159.239.235,463,711
28 Feb 20249.129.428.368.398.396,163,198
27 Feb 20248.709.138.709.139.133,457,692
26 Feb 20248.808.948.618.818.813,952,700
23 Feb 20248.448.688.358.678.674,610,122
22 Feb 20248.248.748.198.488.485,254,496
21 Feb 20248.108.557.968.258.254,077,896
20 Feb 20247.988.137.758.108.103,214,300
19 Feb 20247.708.097.707.937.935,038,554
08 Feb 20247.067.656.947.657.656,675,902
07 Feb 20247.127.386.877.007.006,464,674
06 Feb 20246.747.386.627.107.108,155,647
05 Feb 20248.058.077.367.367.365,725,300
02 Feb 20248.618.877.898.188.185,226,500
01 Feb 20248.768.858.398.618.614,904,000
31 Jan 20249.319.498.758.798.796,745,423
30 Jan 202410.3010.309.309.389.387,559,599
29 Jan 202410.7810.9510.2010.2010.205,975,600
26 Jan 202411.0011.2210.7710.8210.825,738,200
25 Jan 202410.6211.0810.5511.0711.079,048,300
24 Jan 202410.3310.9710.2510.6310.6311,344,470
23 Jan 202410.7110.859.8910.5310.5316,218,425
22 Jan 202412.0612.0910.8910.9910.9916,601,261
19 Jan 202412.6112.6811.9512.1012.1023,283,200
18 Jan 202411.7012.7911.6812.7912.7911,252,270
17 Jan 202412.3912.5111.6311.6311.6322,379,902
16 Jan 202412.6913.4512.0312.5212.5232,152,396
15 Jan 202411.1211.1211.1211.1211.12-
12 Jan 202411.0311.3411.0311.1211.122,629,200
11 Jan 202410.8611.0810.8411.0611.062,034,900
10 Jan 202410.9311.0810.7910.9010.901,808,700
09 Jan 202410.9511.1710.8210.9510.952,512,765
08 Jan 202411.1811.3010.7810.8010.802,525,493
05 Jan 202411.3311.5011.0511.0911.095,114,498
04 Jan 202411.2011.8311.0011.4611.467,417,470
03 Jan 202411.0611.3410.9811.1411.144,230,315
02 Jan 202410.7211.1410.7111.0811.086,755,327
29 Dec 202310.5410.8110.5310.7910.797,274,900
28 Dec 202310.9911.2910.9011.2811.287,632,471
27 Dec 202311.1211.2310.8810.9810.985,380,937
26 Dec 202311.0011.2210.8910.9110.911,992,495
25 Dec 202310.8311.0210.8010.9910.992,041,592
22 Dec 202311.0011.0810.8410.8610.862,959,392
21 Dec 202311.1511.2510.8010.9910.993,667,442
20 Dec 202310.9511.3510.8111.2511.255,952,640
19 Dec 202311.5011.5210.8811.0611.067,199,906
18 Dec 202311.8411.9611.5011.5411.545,929,523
15 Dec 202312.2012.2011.8112.0212.028,467,203
14 Dec 202312.2613.0012.1412.5012.5016,710,332
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...