UK markets closed

Jiangsu Dingsheng New Materials Joint-Stock Co.,Ltd (603876.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
9.27-0.01 (-0.11%)
At close: 03:00PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20249.309.459.159.279.279,064,920
27 Jun 20249.569.689.269.289.289,022,460
26 Jun 20249.209.679.119.659.657,882,920
25 Jun 20249.509.649.169.239.239,169,587
24 Jun 20249.659.779.409.479.477,573,920
21 Jun 20249.639.839.579.779.775,102,380
20 Jun 20249.9010.089.709.719.716,314,735
19 Jun 202410.1110.199.959.989.986,549,980
18 Jun 202410.0810.189.9310.1310.137,005,640
17 Jun 20249.5010.189.4210.0910.0917,504,440
14 Jun 20249.649.649.369.509.507,277,754
13 Jun 20249.739.779.609.649.646,691,464
12 Jun 20249.749.809.679.699.694,193,427
11 Jun 20249.659.759.469.729.724,714,851
07 Jun 20249.789.789.549.659.656,482,106
06 Jun 20249.9810.109.499.589.5812,109,494
05 Jun 202410.0510.089.939.989.985,207,777
04 Jun 20249.9810.129.8410.1010.106,274,097
03 Jun 202410.1010.189.849.999.9911,278,473
31 May 202410.5210.6010.2010.2110.2110,071,809
30 May 202410.7210.7910.4710.5210.527,943,450
29 May 202410.5110.8410.5010.7210.727,886,112
28 May 202410.7110.7910.5010.5110.516,708,935
27 May 202410.5510.7210.4710.7110.717,244,880
24 May 202410.6510.7210.4810.4910.497,006,856
23 May 202411.0011.0010.6010.6510.6512,096,680
22 May 202411.1111.2410.9711.1211.129,917,830
21 May 202411.3511.6611.0611.1411.1417,567,217
20 May 202411.1211.4811.0311.4311.4318,288,034
17 May 202410.9311.0010.7210.9710.9713,314,666
16 May 202411.1911.2610.9611.0211.0211,314,502
15 May 202411.4011.4811.0911.1211.1214,736,360
14 May 202411.2211.4511.2011.4411.4414,226,635
13 May 202411.5711.5811.1811.2211.2222,736,660
10 May 202412.0812.1811.5511.8411.8429,243,233
09 May 202411.7612.6811.6511.8311.8350,517,169
08 May 202411.2611.7211.0611.6511.6538,736,688
07 May 202411.1711.2911.0911.2311.2321,045,607
06 May 202410.4311.4110.4311.2011.2035,099,847
30 Apr 202410.7610.9410.3110.4210.4227,319,679
29 Apr 202410.8011.1010.7111.0011.0019,779,646
26 Apr 202410.5510.8310.4110.8010.8018,833,076
25 Apr 202410.5210.9210.3110.6210.6217,048,759
24 Apr 202410.4110.7310.2310.6710.6717,483,703
23 Apr 202410.8511.0010.4310.5110.5124,450,261
22 Apr 202411.1011.6811.0011.1511.1539,385,711
19 Apr 202410.6011.2110.4711.1811.1837,818,439
18 Apr 202410.6511.0610.4310.6710.6727,570,548
17 Apr 202410.2010.8310.2010.8110.8131,048,755
16 Apr 202410.5510.779.8910.0310.0333,151,123
15 Apr 202411.1111.2710.3810.6010.6044,835,995
12 Apr 202411.8911.9411.1311.2211.2251,337,306
11 Apr 202412.0012.8811.6811.9511.9582,023,914
10 Apr 202410.9912.1010.7212.1012.1078,848,480
09 Apr 202410.4211.0510.4211.0011.0044,378,033
08 Apr 202410.8911.2510.4910.5810.5849,115,678
03 Apr 202410.5311.2810.4110.9810.9868,905,677
02 Apr 202410.3910.9610.0610.6710.6775,875,241
01 Apr 20249.109.999.099.999.9918,875,317
29 Mar 20248.969.118.919.089.084,363,280
28 Mar 20248.719.058.718.948.949,648,350
27 Mar 20249.189.208.718.728.7210,455,820
26 Mar 20249.039.258.889.199.1912,426,810
25 Mar 20249.319.339.009.039.0310,629,210
22 Mar 20249.649.679.259.319.3113,410,900
21 Mar 20249.799.839.509.669.6610,967,168
20 Mar 20249.699.819.659.739.739,492,874
19 Mar 20249.799.899.709.749.7410,833,060
18 Mar 20249.799.939.619.789.7814,093,582
15 Mar 20249.439.699.279.689.6814,219,328
14 Mar 20249.689.799.309.449.4416,242,225
13 Mar 20249.779.799.579.669.6612,349,381
12 Mar 20249.809.889.639.809.8018,552,820
11 Mar 20249.189.819.169.799.7926,838,939
08 Mar 20249.189.308.969.119.1110,929,098
07 Mar 20249.289.479.169.189.1812,530,070
06 Mar 20249.089.419.039.279.2714,352,540
05 Mar 20249.379.409.119.169.1610,287,917
04 Mar 20249.459.569.319.419.419,468,678
01 Mar 20249.579.659.379.469.4612,019,058
29 Feb 20249.159.589.129.579.5714,697,760
28 Feb 20249.7010.139.199.229.2221,691,874
27 Feb 20249.459.659.369.659.659,612,640
26 Feb 20249.379.659.279.469.4611,991,058
23 Feb 20249.179.329.119.319.3111,651,050
22 Feb 20249.079.218.939.219.2114,873,783
21 Feb 20248.789.368.699.109.1021,806,872
20 Feb 20248.858.898.658.798.7913,108,310
19 Feb 20248.899.068.668.918.9119,723,624
08 Feb 20248.538.828.318.738.7327,888,401
07 Feb 20248.308.898.228.508.5027,486,019
06 Feb 20247.858.347.588.238.2318,648,684
05 Feb 20248.538.547.687.917.9117,497,648
02 Feb 20249.059.168.218.538.5315,744,276
01 Feb 20249.159.288.949.059.059,529,983
31 Jan 20249.409.729.139.169.1611,438,714
30 Jan 20249.869.899.429.439.437,578,903
29 Jan 202410.2310.239.769.799.798,466,620
26 Jan 202410.3010.4110.1010.1110.118,796,130
25 Jan 202410.1610.369.9510.3310.3314,240,497
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...