UK markets closed

Sichuan Huati Lighting Technology Co.,Ltd. (603679.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
12.79-0.44 (-3.33%)
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202413.1413.1512.6012.7912.7911,241,551
29 Apr 202413.1913.2712.9613.2313.2321,252,068
26 Apr 202412.1913.4812.1313.0713.0724,427,626
25 Apr 202412.0012.9011.7012.6112.6121,140,373
24 Apr 202411.8812.3311.5912.0512.0513,509,360
23 Apr 202411.4512.2811.4411.7911.7916,511,701
22 Apr 202411.8312.7111.6212.5512.5520,523,215
19 Apr 202411.9912.0811.5111.7811.7818,244,897
18 Apr 202411.0012.1010.8312.1012.1015,580,520
17 Apr 202410.2111.1110.2111.0011.0015,527,815
16 Apr 202411.0111.2010.1310.1310.1315,253,200
15 Apr 202412.4512.6811.2011.2511.2517,512,645
12 Apr 202412.6513.0112.4312.4412.4414,580,690
11 Apr 202412.5912.8812.5312.5912.5915,479,499
10 Apr 202413.2013.4512.5212.9912.9926,053,319
09 Apr 202413.5714.6313.5713.7113.7137,028,397
08 Apr 202415.0815.0815.0815.0815.08736,000
03 Apr 202417.8017.8816.7516.7516.7510,106,500
02 Apr 202418.6118.6118.6118.6118.613,220,416
01 Apr 202416.9216.9216.9216.9216.92947,600
29 Mar 202415.3815.3815.3815.3815.381,099,820
28 Mar 202413.9813.9813.9813.9813.982,718,440
27 Mar 202411.5012.7110.9712.7112.7116,555,790
26 Mar 202411.3811.8811.2911.5511.557,174,800
25 Mar 202411.7011.8111.3511.3811.387,866,000
22 Mar 202411.9312.3511.6911.8211.8211,611,000
21 Mar 202411.7911.9411.5311.7911.795,400,760
20 Mar 202411.6111.7011.5511.7011.704,524,320
19 Mar 202411.5911.8511.5211.5711.576,143,540
18 Mar 202411.3011.6911.2511.5911.597,445,920
15 Mar 202411.1011.2210.9011.2111.215,111,280
14 Mar 202411.1711.2210.8511.1011.106,369,140
13 Mar 202411.1711.3011.1211.2011.206,361,150
12 Mar 202411.2011.4010.9611.1711.177,910,641
11 Mar 202411.0511.3710.6511.2411.2410,187,600
08 Mar 202410.5510.8110.4310.7810.787,882,400
07 Mar 202410.8010.8510.3310.4010.405,954,800
06 Mar 202410.3010.8410.2810.6610.667,660,453
05 Mar 202410.5410.7210.3110.3610.365,938,074
04 Mar 202410.6510.7910.3210.6010.606,992,500
01 Mar 202410.4110.7210.3610.5610.566,934,018
29 Feb 20249.7010.409.6410.3610.3610,324,830
28 Feb 202411.3211.3810.0710.0710.0713,835,890
27 Feb 202410.8811.2010.6911.1911.198,150,600
26 Feb 202410.5011.1610.2410.9210.9210,692,060
23 Feb 202410.0810.379.9110.3510.358,181,620
22 Feb 20249.429.999.149.989.989,127,580
21 Feb 20249.099.708.939.339.339,805,240
20 Feb 20249.049.218.689.149.148,574,960
19 Feb 20248.178.978.178.978.9713,682,115
08 Feb 20247.408.166.928.158.1514,859,652
07 Feb 20248.358.397.527.527.5214,070,800
06 Feb 20248.408.788.018.358.3512,365,520
05 Feb 20249.799.858.908.908.905,199,500
02 Feb 202410.4710.749.489.899.897,083,600
01 Feb 20249.6810.829.6810.3510.358,584,256
31 Jan 202411.5011.7510.6710.7510.758,160,300
30 Jan 202411.9812.1211.3711.4011.406,942,435
29 Jan 202412.8613.0012.0012.0012.009,024,000
26 Jan 202413.0713.5712.7712.8612.8612,917,385
25 Jan 202412.5913.0912.4613.0113.0118,972,680
24 Jan 202412.3012.9511.9712.4712.4721,416,201
23 Jan 202412.7213.4012.7212.7212.7226,810,616
22 Jan 202414.1314.1314.1314.1314.135,394,300
19 Jan 202417.5017.5015.1815.7015.7038,702,879
18 Jan 202414.4815.9114.1215.9115.9118,987,680
17 Jan 202414.2914.8214.1414.4614.465,571,160
16 Jan 202414.5814.5914.1014.3314.332,999,360
15 Jan 202414.4914.6614.2614.5314.532,267,800
12 Jan 202414.9515.0014.5414.5814.584,537,422
11 Jan 202414.3614.9814.2314.9814.984,099,500
10 Jan 202414.3914.5514.0814.2714.272,091,100
09 Jan 202414.4014.8514.3514.4914.492,451,442
08 Jan 202414.5014.7014.4114.4114.412,691,578
05 Jan 202414.8815.0114.4714.5514.552,010,900
04 Jan 202414.9415.0814.8114.8814.882,022,000
03 Jan 202415.1015.1014.7414.9514.952,750,200
02 Jan 202414.9215.1514.8615.0415.043,014,000
29 Dec 202314.4414.9714.3514.9314.933,664,300
28 Dec 202314.2414.6314.0114.4914.492,965,800
27 Dec 202314.0614.3413.9314.3014.302,470,900
26 Dec 202314.2914.2913.8613.9413.942,404,750
25 Dec 202314.3014.3314.0514.1914.192,315,000
22 Dec 202314.7214.7414.1414.2214.223,781,700
21 Dec 202314.6514.6814.2414.6314.632,408,300
20 Dec 202314.6814.8414.5414.5614.561,926,300
19 Dec 202314.6714.7814.5414.7314.732,134,000
18 Dec 202314.9814.9814.6514.7314.732,164,600
15 Dec 202314.8814.9714.7314.8214.822,437,300
14 Dec 202315.1515.1814.8214.8614.862,945,220
13 Dec 202315.2015.2414.9015.0215.023,161,220
12 Dec 202315.1915.3315.0715.1915.192,518,120
11 Dec 202314.8515.2214.8015.1815.184,169,900
08 Dec 202315.2115.5414.9114.9914.993,983,420
07 Dec 202315.4415.4615.1615.2115.213,803,000
06 Dec 202315.6015.7515.3915.4415.445,119,900
05 Dec 202315.8516.1215.6315.6915.695,393,900
04 Dec 202316.1016.2515.9015.9915.995,183,709
01 Dec 202316.0916.3415.7116.2016.206,265,520
30 Nov 202317.1217.4815.9816.2416.2411,671,540
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...