UK markets closed

XIANGPIAOPIAO Food Co.,Ltd (603711.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
17.28-0.37 (-2.10%)
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 202417.6617.8017.1317.2817.284,119,400
16 May 202417.9418.2317.5017.6517.655,306,802
15 May 202418.1818.4018.0118.1518.151,831,500
14 May 202418.0018.5517.7718.3618.363,119,500
13 May 202418.3318.3317.6218.0018.005,172,183
10 May 202418.0918.9817.9018.4418.447,419,653
09 May 202418.1918.5317.6918.0918.097,987,678
08 May 202418.4419.3018.1418.9018.9011,519,547
07 May 202419.6521.1319.3019.4319.4314,935,310
06 May 202419.2119.2118.3019.2119.217,515,258
30 Apr 202417.5617.6017.3017.4617.461,370,222
29 Apr 202417.4717.7317.4517.5917.591,857,099
26 Apr 202417.7518.0317.4017.5917.592,968,738
25 Apr 202418.0318.3217.7017.7717.772,523,821
24 Apr 202418.0818.6617.6118.2218.224,527,089
23 Apr 202417.5318.3017.3518.3018.305,799,623
22 Apr 202416.3817.6516.3717.5117.515,198,297
19 Apr 202417.3417.5716.7116.9816.984,583,805
18 Apr 202418.1118.1116.8817.6617.666,863,855
17 Apr 202416.4716.9015.9216.9016.903,901,345
16 Apr 202416.4916.7515.7315.7915.793,655,930
15 Apr 202415.9816.6015.7016.5316.534,346,261
12 Apr 202416.2216.4515.9115.9615.962,229,787
11 Apr 202416.1016.8515.8016.2116.212,529,592
10 Apr 202416.0916.3815.9115.9615.961,172,301
09 Apr 202415.9816.6515.6216.4216.422,248,911
08 Apr 202416.9116.9115.9616.0116.012,109,153
03 Apr 202416.7016.9016.4216.6116.61946,334
02 Apr 202416.8016.9316.4616.7116.711,611,604
01 Apr 202415.9816.8715.9416.8016.802,646,281
29 Mar 202415.7816.0615.6615.8515.85833,285
28 Mar 202415.8816.3015.6615.7815.782,510,634
27 Mar 202416.2716.5515.8015.8015.802,461,452
26 Mar 202416.4517.2015.9916.3016.302,675,421
25 Mar 202416.2317.0516.1916.4516.453,251,131
22 Mar 202416.3016.4615.9016.3116.312,574,884
21 Mar 202416.9817.1816.2316.4016.403,372,378
20 Mar 202416.2816.9516.1616.8416.845,418,383
19 Mar 202415.5916.5015.4016.3616.364,626,887
18 Mar 202415.1015.7515.0115.5515.552,285,919
15 Mar 202415.0015.2814.8215.1015.101,662,118
14 Mar 202415.3015.5414.8015.0315.032,679,927
13 Mar 202415.3315.8014.8915.3415.343,537,694
12 Mar 202414.6315.4814.4515.3515.354,429,542
11 Mar 202414.2014.7213.9114.6814.683,876,133
08 Mar 202413.8214.3713.8214.0814.083,032,679
07 Mar 202413.6114.1213.6113.8213.823,368,865
06 Mar 202413.5713.9513.5213.6513.652,507,149
05 Mar 202413.7713.9013.5113.6213.622,111,700
04 Mar 202413.7313.8513.5013.7713.772,382,358
01 Mar 202413.8913.9513.6513.7913.792,846,532
29 Feb 202413.5413.8813.3413.7613.762,972,810
28 Feb 202414.5714.8113.5013.6913.694,645,991
27 Feb 202414.3014.8014.1114.6214.622,599,636
26 Feb 202414.4614.6014.3014.4014.402,164,506
23 Feb 202414.7514.7514.3014.4914.492,065,519
22 Feb 202414.6514.7914.3714.5814.581,610,914
21 Feb 202414.3415.0214.0014.6414.642,423,277
20 Feb 202414.4914.7413.8014.4114.413,503,884
19 Feb 202414.0114.6613.8814.5014.504,969,275
08 Feb 202412.2413.6611.8013.6613.666,041,695
07 Feb 202412.0012.7311.7512.4212.426,353,300
06 Feb 202410.9812.0410.4211.6011.608,102,086
05 Feb 202412.8012.8511.5711.5711.573,081,075
02 Feb 202413.6913.9912.3112.8612.863,117,693
01 Feb 202413.8114.1213.5713.6713.673,196,213
31 Jan 202414.5314.6013.8813.8813.882,209,484
30 Jan 202414.6515.0614.3014.3214.322,126,040
29 Jan 202415.3315.7214.9515.0715.072,371,740
26 Jan 202415.8115.9815.3715.4415.441,836,800
25 Jan 202415.3415.9415.0615.7115.712,693,842
24 Jan 202415.2015.5014.6215.2715.273,833,561
23 Jan 202415.3815.6114.8515.2515.254,988,783
22 Jan 202416.7516.7515.2515.4815.485,482,198
19 Jan 202416.8317.0516.6316.7616.761,757,707
18 Jan 202416.5016.9516.2516.8916.893,410,188
17 Jan 202417.1517.4016.6116.8116.812,985,276
16 Jan 202417.5017.7416.9217.2617.264,375,960
15 Jan 202416.6017.9516.4817.5217.528,259,620
12 Jan 202416.7017.4816.6016.7016.704,819,055
11 Jan 202416.3716.7816.2016.7316.733,646,820
10 Jan 202416.2616.7616.1016.4616.464,205,863
09 Jan 202416.0416.8715.9016.6016.606,035,717
08 Jan 202416.5416.6416.0316.0416.043,793,357
05 Jan 202416.5416.8916.3316.4016.404,212,894
04 Jan 202416.7917.0816.5016.7316.734,255,000
03 Jan 202416.4317.0016.3316.8116.818,443,700
02 Jan 202417.4317.4316.3116.6016.6010,894,239
29 Dec 202316.0117.1416.0117.1417.143,964,605
28 Dec 202315.0015.7314.8315.5815.586,000,938
27 Dec 202314.9815.3514.3515.0915.096,109,295
26 Dec 202315.1815.4814.6714.9214.928,121,597
25 Dec 202315.7815.7814.6615.1115.1111,406,850
22 Dec 202313.9215.0713.8015.0715.075,906,700
21 Dec 202313.2713.7113.2713.7013.702,133,100
20 Dec 202313.7013.8913.4713.4713.472,043,441
19 Dec 202313.7913.8313.6413.8313.831,678,371
18 Dec 202313.9514.1313.6713.7213.722,661,818
15 Dec 202313.7914.1413.7214.0214.023,501,900
14 Dec 202313.9813.9813.6413.6913.692,036,890
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...