UK markets close in 1 hour 2 minutes

Zhejiang Tiantai Xianghe Industrial Co.,Ltd. (603500.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
6.61-0.07 (-1.05%)
At close: 03:00PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20246.656.826.606.616.612,465,900
26 Jun 20246.396.696.376.686.683,143,640
25 Jun 20246.356.486.306.456.453,138,087
24 Jun 20246.486.636.256.366.365,902,996
21 Jun 20246.846.896.666.716.714,409,765
20 Jun 20247.347.376.636.936.939,794,619
19 Jun 20247.567.567.327.367.366,038,816
18 Jun 20247.597.607.467.567.564,717,157
17 Jun 20247.517.657.447.607.607,147,917
14 Jun 20247.497.527.327.497.494,764,742
13 Jun 20247.637.647.457.467.466,252,380
12 Jun 20247.477.717.407.637.639,657,581
11 Jun 20247.457.607.307.577.5711,200,350
07 Jun 20247.707.947.577.627.6219,792,656
06 Jun 20247.297.627.157.627.6219,821,702
05 Jun 20246.887.106.856.936.933,845,740
04 Jun 20246.926.936.746.896.893,015,640
03 Jun 20247.167.196.886.966.963,476,995
31 May 20247.197.227.157.167.161,875,059
30 May 20247.257.327.187.197.192,740,500
29 May 20247.177.287.147.237.232,111,575
28 May 20247.277.287.157.177.171,534,080
27 May 20247.217.267.107.267.262,146,060
24 May 20247.227.267.177.207.202,050,340
23 May 20247.297.297.177.277.272,778,940
22 May 20247.287.387.207.287.284,450,961
21 May 20247.407.427.247.287.283,461,060
20 May 20247.557.557.327.417.417,186,786
17 May 20247.497.537.357.527.526,951,600
16 May 20247.597.617.447.487.485,137,469
15 May 20247.667.847.497.537.537,174,420
14 May 20248.018.017.557.747.7412,874,260
13 May 20247.998.317.938.138.134,162,176
10 May 20248.158.207.908.108.104,579,744
09 May 20248.118.428.118.178.175,340,673
08 May 20248.328.458.158.178.175,332,560
08 May 20240.13 Dividend
08 May 20241.4:1 Stock split
07 May 20248.598.688.478.518.385,507,286
06 May 20249.039.108.518.708.578,863,591
30 Apr 20248.548.648.398.608.475,220,458
29 Apr 20248.548.648.318.508.376,476,103
26 Apr 20248.368.398.218.308.174,778,183
25 Apr 20248.178.508.028.438.306,412,476
24 Apr 20248.218.347.958.178.055,300,596
23 Apr 20248.018.368.008.218.087,918,937
22 Apr 20248.558.898.338.498.3616,002,032
19 Apr 20247.658.397.658.398.263,614,206
18 Apr 20247.577.927.357.627.514,116,330
17 Apr 20247.217.747.217.547.435,297,971
16 Apr 20248.108.107.347.347.237,539,280
15 Apr 20247.848.217.618.168.039,726,729
12 Apr 20248.898.897.827.937.8114,172,515
11 Apr 20247.408.167.328.168.035,748,353
10 Apr 20247.577.607.357.417.301,940,568
09 Apr 20247.487.637.467.597.471,844,572
08 Apr 20247.687.687.467.487.362,419,060
03 Apr 20247.767.777.527.697.572,597,980
02 Apr 20247.497.747.497.747.622,993,596
01 Apr 20247.567.637.467.577.463,179,850
29 Mar 20247.607.617.397.557.431,886,343
28 Mar 20247.527.607.407.457.342,769,104
27 Mar 20247.617.677.497.517.402,337,154
26 Mar 20247.437.627.377.617.491,899,727
25 Mar 20247.557.707.407.437.322,218,602
22 Mar 20247.697.797.597.627.512,259,079
21 Mar 20247.627.817.617.787.662,692,541
20 Mar 20247.607.737.597.647.532,307,838
19 Mar 20247.607.767.557.617.502,760,382
18 Mar 20247.407.617.307.607.482,789,354
15 Mar 20247.207.367.187.347.232,109,452
14 Mar 20247.247.367.167.267.152,241,079
13 Mar 20247.417.507.277.297.183,033,013
12 Mar 20247.317.557.187.487.364,259,578
11 Mar 20247.147.427.147.357.243,220,134
08 Mar 20247.147.237.017.147.033,280,698
07 Mar 20247.017.296.987.197.084,873,607
06 Mar 20246.927.016.796.916.801,478,332
05 Mar 20247.097.126.846.866.762,045,708
04 Mar 20246.917.126.877.106.992,660,982
01 Mar 20246.816.936.816.916.812,889,846
29 Feb 20246.556.846.556.806.703,076,320
28 Feb 20247.257.406.576.606.504,684,527
27 Feb 20247.067.266.947.237.122,377,480
26 Feb 20247.157.266.907.026.914,254,740
23 Feb 20246.746.896.636.846.732,424,828
22 Feb 20246.606.766.526.696.582,177,280
21 Feb 20246.506.856.446.616.513,286,668
20 Feb 20246.436.546.296.526.422,179,851
19 Feb 20246.186.576.186.476.374,610,937
08 Feb 20246.006.515.786.186.085,658,402
07 Feb 20245.576.095.246.075.987,894,269
06 Feb 20245.406.045.405.735.648,104,525
05 Feb 20246.606.606.006.005.915,174,820
02 Feb 20247.117.326.446.666.565,327,504
01 Feb 20247.437.436.707.076.965,323,332
31 Jan 20247.717.797.197.217.104,799,760
30 Jan 20247.968.147.717.717.602,922,920
29 Jan 20248.358.557.968.057.933,823,220
26 Jan 20248.578.768.368.428.294,188,374
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...