UK markets closed

XIANGPIAOPIAO Food Co.,Ltd (603711.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
15.06-0.01 (-0.07%)
At close: 03:00PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202415.0815.2414.9015.0615.061,395,581
13 Jun 202415.4615.5815.0415.0715.071,657,544
12 Jun 202415.3215.6215.2315.5115.511,887,700
11 Jun 202415.4015.4714.9915.3815.382,567,730
07 Jun 202416.0016.0315.2215.4315.433,328,929
06 Jun 202416.6616.6715.7715.7915.792,433,424
05 Jun 202416.9317.1016.6016.6716.671,513,500
04 Jun 202416.8017.0916.5617.0017.002,563,200
03 Jun 202416.7116.9016.3816.7016.701,896,600
31 May 202416.5716.9916.5116.7516.751,157,373
30 May 202416.5116.6416.3616.5116.511,100,100
29 May 202416.5116.7016.4816.6516.651,018,134
28 May 202416.8416.8416.5516.6616.661,128,334
27 May 202416.7816.9116.4416.8716.872,174,834
24 May 202416.5617.0516.4416.7816.781,911,200
23 May 202417.1317.1916.5016.5616.562,315,500
22 May 202417.4917.5817.1617.2217.222,723,600
21 May 202417.1317.5416.8817.4117.415,424,600
20 May 202417.2917.5117.0017.1717.173,217,148
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...