UK markets close in 3 hours 27 minutes

(603867.SS)

. Currency in USD
Add to watchlist
- (-)
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202423.8923.8922.5322.5222.521,616,063
21 Jun 202423.8924.1423.3224.0024.001,261,467
20 Jun 202424.7424.7423.7723.8923.891,279,561
19 Jun 202424.8225.0524.5824.6924.69667,150
18 Jun 202424.7625.0424.7524.8224.82733,184
18 Jun 20240.45 Dividend
17 Jun 202425.3525.3525.0225.3424.89611,010
14 Jun 202425.4425.5425.0525.3624.911,038,090
13 Jun 202425.7025.8925.3625.4625.011,271,172
12 Jun 202425.3626.0825.3625.5825.131,445,430
11 Jun 202424.6825.4024.2625.3424.891,490,460
07 Jun 202424.6425.0724.6124.7224.281,225,684
06 Jun 202425.0225.4224.5024.6724.231,664,192
05 Jun 202425.8425.8425.1025.1024.651,547,500
04 Jun 202426.0226.0925.5325.7625.301,670,307
03 Jun 202426.0726.1425.3226.0925.631,559,600
31 May 202425.8526.0925.6125.9625.50956,000
30 May 202425.8026.2825.5625.8325.371,554,894
29 May 202425.7226.0425.5025.8025.34928,100
28 May 202426.0026.4025.7225.7625.301,239,136
27 May 202425.9025.9825.4525.9525.491,409,710
24 May 202426.2026.2625.7525.8225.361,655,394
23 May 202426.6026.6125.8625.9625.501,952,784
22 May 202427.1027.1026.5126.6426.171,893,391
21 May 202426.9427.2626.6827.0426.561,651,440
20 May 202426.9027.3926.7027.0226.542,304,764
17 May 202426.7026.7626.3026.7626.281,140,344
16 May 202426.5326.9826.4126.5026.031,317,200
15 May 202426.6927.0826.4226.5326.061,681,502
14 May 202426.9227.2326.5026.6026.132,044,584
13 May 202427.7227.7226.7826.8626.382,218,378
10 May 202428.5428.8427.5827.7327.242,545,924
09 May 202428.0228.7828.0228.5228.011,795,900
08 May 202428.9129.1228.2128.2527.752,311,660
07 May 202428.6529.2528.6429.0128.492,877,180
06 May 202427.4528.8827.4528.5428.033,235,737
30 Apr 202427.2827.5826.8527.2726.791,784,660
29 Apr 202426.2627.5926.2027.1226.642,533,444
26 Apr 202426.4528.2926.3926.5926.123,925,324
25 Apr 202426.0026.7025.8726.4025.931,839,474
24 Apr 202426.0226.1025.6025.9025.441,050,130
23 Apr 202426.0026.4725.3825.9025.441,703,029
22 Apr 202425.3026.8524.8025.9025.442,017,220
19 Apr 202425.5725.9025.0825.2524.801,244,330
18 Apr 202425.8526.2825.5025.6125.161,462,177
17 Apr 202424.7526.2024.7525.7825.321,836,621
16 Apr 202425.8925.9024.0124.5424.102,327,721
15 Apr 202426.9927.1925.6025.9925.531,792,869
12 Apr 202426.8527.5726.7126.9526.471,419,707
11 Apr 202426.0127.4826.0126.8526.37880,718
10 Apr 202427.5027.5526.7027.0126.531,118,868
09 Apr 202427.2027.4826.7127.4826.991,293,384
08 Apr 202428.0528.0526.6326.8026.321,570,331
03 Apr 202428.1228.2527.6427.8227.33981,309
02 Apr 202427.7428.1827.5528.0527.551,534,614
01 Apr 202427.2527.8626.8627.7527.261,563,181
29 Mar 202426.5927.1026.5927.0026.52609,734
28 Mar 202426.3526.8025.5526.6326.162,057,980
27 Mar 202427.5027.5025.8725.9025.442,100,590
26 Mar 202427.6027.6026.5627.0826.601,336,305
25 Mar 202427.8528.0827.1727.1826.701,353,100
22 Mar 202428.0628.0627.3127.6027.111,561,300
21 Mar 202428.3028.3027.8128.0027.501,259,891
20 Mar 202428.0028.1427.7528.1227.621,215,346
19 Mar 202428.0028.1527.6727.8427.351,475,012
18 Mar 202427.1228.1726.7828.0427.542,595,116
15 Mar 202426.6627.1826.2826.8726.392,433,218
14 Mar 202427.2627.4526.4226.6626.191,338,868
13 Mar 202426.7627.6026.7627.2626.782,109,360
12 Mar 202426.6827.0526.2526.8526.371,902,388
11 Mar 202425.8826.8025.6526.4926.022,045,727
08 Mar 202425.0125.9724.9125.9325.472,257,967
07 Mar 202425.3325.5224.7524.9424.501,246,920
06 Mar 202425.3825.6725.1125.3524.901,165,636
05 Mar 202425.9125.9825.3125.3824.931,290,460
04 Mar 202426.6826.7325.5126.0425.582,055,910
01 Mar 202425.2526.6825.2426.3425.872,864,980
29 Feb 202424.2725.4124.0225.4024.952,030,990
28 Feb 202426.0126.9924.3024.4824.053,670,140
27 Feb 202425.5426.0725.1725.9925.531,341,676
26 Feb 202425.6825.9225.0425.5725.122,056,183
23 Feb 202424.8625.2024.5825.1724.721,719,833
22 Feb 202424.6525.0024.3324.8424.401,510,416
21 Feb 202424.3825.4124.0124.6624.222,052,688
20 Feb 202424.0324.5423.6724.3823.951,597,244
19 Feb 202424.0024.6423.8024.1823.752,637,629
08 Feb 202421.3823.3121.0323.3122.903,389,174
07 Feb 202421.4322.0520.9021.1920.813,245,925
06 Feb 202420.7021.9819.3021.3921.013,851,073
05 Feb 202420.5721.5319.0620.6620.295,233,528
02 Feb 202423.5323.8021.1821.1820.802,585,300
01 Feb 202423.1923.9022.8523.5323.111,288,510
31 Jan 202424.8824.8822.9023.2322.822,577,961
30 Jan 202425.6725.6724.7724.8024.361,004,570
29 Jan 202426.6726.6725.3025.5025.051,175,471
26 Jan 202426.7327.0426.1126.1525.691,526,490
25 Jan 202425.8026.7725.5026.7326.262,017,293
24 Jan 202426.0226.2324.5025.6625.202,736,253
23 Jan 202425.5626.0524.7126.0025.543,131,816
22 Jan 202427.9027.9025.4125.5525.102,908,510
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...