UK markets open in 4 hours 59 minutes

Guangzhou Baiyun Electric Equipment Co., Ltd. (603861.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
7.95+0.02 (+0.25%)
As of 09:45AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20247.978.027.887.957.95376,100
25 Jun 20247.908.047.817.937.934,025,500
24 Jun 20248.108.327.867.907.905,672,400
21 Jun 20248.188.278.118.198.193,546,200
20 Jun 20248.438.478.208.208.204,435,800
19 Jun 20248.538.568.418.458.453,956,300
18 Jun 20248.458.598.378.558.554,755,200
17 Jun 20248.428.728.388.508.505,962,000
14 Jun 20248.358.698.278.508.507,415,600
13 Jun 20248.408.528.318.358.354,639,700
12 Jun 20248.338.488.258.418.414,857,700
11 Jun 20248.178.378.018.368.364,612,500
07 Jun 20248.178.328.028.258.256,221,600
06 Jun 20248.478.517.958.068.068,628,300
05 Jun 20248.868.868.428.428.428,410,300
04 Jun 20248.788.948.628.928.928,026,052
03 Jun 20248.979.008.718.808.807,278,700
31 May 20249.069.198.908.978.978,986,500
30 May 20249.149.389.089.129.129,931,800
29 May 20249.499.499.199.269.2613,059,800
28 May 20249.369.709.179.609.6020,017,300
27 May 20249.289.619.179.389.3817,861,600
24 May 20248.859.708.819.349.3420,820,500
23 May 20249.319.378.868.908.9013,129,300
22 May 20249.609.739.239.299.2921,927,120
21 May 20248.899.818.869.459.4528,468,812
20 May 20248.818.948.758.928.925,608,100
17 May 20248.728.818.688.808.804,756,100
16 May 20248.798.918.728.738.736,159,100
15 May 20248.959.078.758.788.789,697,322
14 May 20248.959.308.899.009.0012,762,963
13 May 20248.759.248.689.069.0612,983,500
10 May 20248.768.988.678.908.909,914,700
09 May 20248.758.938.728.778.777,840,500
08 May 20248.708.908.618.688.688,050,971
07 May 20248.698.968.578.748.7410,154,400
06 May 20248.488.738.418.738.7310,763,500
30 Apr 20248.378.598.228.488.4813,217,154
29 Apr 20248.178.308.148.298.298,340,006
26 Apr 20247.978.187.958.158.159,251,900
25 Apr 20248.028.257.828.068.0610,118,008
24 Apr 20247.858.037.838.038.037,777,500
23 Apr 20247.958.127.807.867.867,711,300
22 Apr 20248.088.157.627.957.9510,976,933
19 Apr 20248.598.598.048.068.0619,801,983
18 Apr 20247.788.567.708.568.5611,775,700
17 Apr 20247.227.787.157.787.788,555,250
16 Apr 20247.807.817.017.077.078,990,700
15 Apr 20248.198.307.517.677.678,437,800
12 Apr 20248.288.448.158.218.214,142,100
11 Apr 20248.188.498.108.328.325,305,855
10 Apr 20248.428.488.068.158.153,996,400
09 Apr 20248.278.498.278.458.453,901,900
08 Apr 20248.578.588.278.308.304,150,000
03 Apr 20248.698.698.468.598.594,511,900
02 Apr 20248.638.798.588.698.694,065,462
01 Apr 20248.388.688.368.678.674,724,500
29 Mar 20248.238.368.228.378.371,905,900
28 Mar 20248.018.387.998.248.243,877,900
27 Mar 20248.428.458.008.058.053,108,200
26 Mar 20248.298.468.168.388.383,690,800
25 Mar 20248.558.598.308.358.354,047,700
22 Mar 20248.728.728.488.568.564,282,200
21 Mar 20248.718.788.578.748.743,949,800
20 Mar 20248.608.728.608.698.693,591,300
19 Mar 20248.728.768.598.658.653,929,900
18 Mar 20248.498.678.498.678.674,225,400
15 Mar 20248.418.528.318.518.513,959,100
14 Mar 20248.498.578.348.438.434,435,200
13 Mar 20248.488.588.408.528.524,538,500
12 Mar 20248.438.548.358.508.505,815,400
11 Mar 20248.218.468.198.448.446,759,600
08 Mar 20248.078.248.048.168.163,846,200
07 Mar 20248.218.308.028.078.076,101,316
06 Mar 20247.908.367.898.188.187,163,400
05 Mar 20248.178.187.967.997.994,749,600
04 Mar 20248.218.358.088.238.235,942,500
01 Mar 20247.928.207.928.148.146,590,900
29 Feb 20247.527.937.527.937.937,200,200
28 Feb 20248.338.567.587.647.6412,667,953
27 Feb 20248.008.387.968.388.386,288,953
26 Feb 20247.908.257.898.078.077,553,700
23 Feb 20247.647.957.627.887.886,987,700
22 Feb 20247.507.687.437.677.676,728,051
21 Feb 20247.307.747.277.507.508,938,800
20 Feb 20247.287.437.207.407.406,221,424
19 Feb 20247.237.507.187.357.3510,308,479
08 Feb 20246.577.196.317.157.1513,630,365
07 Feb 20246.787.006.506.616.6110,455,638
06 Feb 20246.637.036.166.856.859,925,365
05 Feb 20247.327.366.706.706.709,433,100
02 Feb 20247.857.987.147.447.446,288,500
01 Feb 20247.837.967.557.777.775,776,800
31 Jan 20248.268.387.817.827.826,529,900
30 Jan 20248.478.608.158.188.184,500,200
29 Jan 20248.989.038.478.528.524,614,800
26 Jan 20248.929.098.838.968.964,887,000
25 Jan 20248.648.948.538.948.945,263,900
24 Jan 20248.558.778.318.658.655,389,900
23 Jan 20248.598.698.408.518.514,568,580
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...