UK markets closed

Suzhou Longjie Special Fiber Co., Ltd. (603332.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
7.57-0.33 (-4.18%)
At close: 03:00PM CST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20247.907.917.577.577.576,363,594
04 Jun 20248.058.057.607.907.908,037,848
03 Jun 20248.468.697.958.098.0910,148,080
31 May 20248.508.688.258.468.469,589,844
30 May 20249.169.168.508.648.6412,984,132
29 May 20249.019.418.939.269.2615,242,354
28 May 20248.699.268.499.189.1819,017,709
27 May 20248.658.808.408.648.649,304,531
24 May 20249.019.088.668.738.7311,961,327
23 May 20249.299.409.009.089.0815,100,536
22 May 20249.569.709.059.469.4620,616,826
21 May 20249.2010.309.2010.0410.0430,199,035
20 May 20249.9110.489.359.629.6242,218,902
17 May 20248.589.858.589.859.8530,868,855
16 May 20249.509.898.728.958.9539,411,913
15 May 20248.268.998.058.998.9912,264,424
14 May 20247.978.237.968.178.174,903,787
13 May 20248.188.247.927.977.976,626,650
10 May 20248.478.548.188.248.248,751,166
09 May 20248.368.778.358.568.5610,672,197
08 May 20248.378.628.278.448.448,441,212
07 May 20248.278.398.248.378.375,530,651
06 May 20248.228.398.018.348.347,249,170
30 Apr 20247.968.117.807.977.975,918,372
29 Apr 20247.527.987.517.917.917,203,424
26 Apr 20247.827.897.407.537.537,843,050
25 Apr 20247.187.537.187.527.526,902,012
24 Apr 20247.167.347.147.187.184,997,750
23 Apr 20246.877.196.877.137.134,520,400
22 Apr 20247.197.306.916.976.976,160,615
19 Apr 20247.237.397.027.177.176,068,190
18 Apr 20247.177.487.117.277.279,434,904
17 Apr 20246.387.336.387.177.1711,304,107
16 Apr 20247.227.336.916.916.913,021,700
15 Apr 20248.498.507.687.687.6810,442,771
12 Apr 20248.878.928.478.538.539,763,829
11 Apr 20248.809.108.608.888.8813,522,166
10 Apr 20248.609.498.559.229.2219,428,066
09 Apr 20248.369.308.368.788.7815,978,101
08 Apr 20248.839.658.458.458.4518,867,868
03 Apr 20248.618.788.388.778.777,225,106
02 Apr 20248.528.688.478.658.656,958,822
01 Apr 20248.358.558.308.558.556,216,892
29 Mar 20248.108.378.058.348.344,588,732
28 Mar 20247.838.157.828.068.065,471,726
27 Mar 20248.158.167.807.827.825,646,846
26 Mar 20248.088.217.928.108.105,101,570
25 Mar 20248.308.388.008.078.076,468,133
22 Mar 20248.388.528.288.358.357,647,772
21 Mar 20248.418.578.218.408.407,966,836
20 Mar 20248.308.418.148.388.387,773,204
19 Mar 20248.098.328.068.298.299,180,846
18 Mar 20247.938.117.878.118.118,569,445
15 Mar 20247.667.947.607.927.9210,326,771
14 Mar 20247.697.787.547.687.686,472,567
13 Mar 20247.797.817.627.727.728,585,323
12 Mar 20247.757.837.527.807.8011,810,276
11 Mar 20247.707.757.557.757.7511,789,182
08 Mar 20247.998.027.607.817.8120,110,645
07 Mar 20247.488.137.428.138.138,924,915
06 Mar 20247.207.467.207.397.394,914,766
05 Mar 20247.407.537.177.217.215,210,820
04 Mar 20247.477.597.257.397.396,007,262
01 Mar 20247.497.617.387.477.477,140,102
29 Feb 20247.017.497.017.427.4210,171,020
28 Feb 20248.078.417.267.267.2613,634,132
27 Feb 20247.698.077.568.078.077,408,152
26 Feb 20247.508.057.447.697.6912,093,992
23 Feb 20247.297.567.137.507.508,747,135
22 Feb 20246.987.216.797.207.208,038,290
21 Feb 20246.577.136.506.876.8710,397,886
20 Feb 20246.596.726.346.626.629,070,610
19 Feb 20246.076.596.076.596.5914,792,241
08 Feb 20245.616.135.246.056.0519,379,236
07 Feb 20246.536.565.825.825.8216,284,540
06 Feb 20246.406.796.406.476.4713,693,106
05 Feb 20247.737.747.117.117.114,489,270
02 Feb 20248.588.667.617.907.906,875,936
01 Feb 20248.649.048.308.448.448,031,850
31 Jan 20249.459.458.658.668.666,175,774
30 Jan 20249.499.669.159.219.215,256,318
29 Jan 202410.0110.019.579.599.595,380,404
26 Jan 20249.8210.169.759.969.965,855,060
25 Jan 20249.499.899.479.829.826,338,528
24 Jan 20249.449.729.099.489.487,683,852
23 Jan 20249.449.649.349.449.447,431,854
22 Jan 202410.2510.359.469.519.518,688,780
19 Jan 202410.3410.5710.2110.2510.258,151,944
18 Jan 202410.5310.7010.0010.3310.3312,986,030
17 Jan 202410.7611.0010.5610.5710.579,403,660
16 Jan 202411.1111.2010.5610.7710.7713,152,514
15 Jan 202410.8211.7510.8211.1611.1612,344,636
12 Jan 202411.3711.3710.9110.9610.9613,048,840
11 Jan 202411.3611.5211.1911.4311.4314,532,320
10 Jan 202411.6012.0811.3311.3511.3523,095,173
09 Jan 202410.8211.8410.8211.8411.8416,760,713
08 Jan 202411.7211.7710.7610.7610.7623,870,570
05 Jan 202411.4812.1611.4711.8311.8330,068,068
04 Jan 202414.2514.8012.4812.4812.4846,216,367
03 Jan 202413.4413.8713.3013.8713.8711,542,324
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...