UK markets closed

Zhejiang grandwall electric science&technology co.,ltd. (603897.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
17.55+0.22 (+1.27%)
At close: 03:00PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202417.1917.7317.1917.5517.552,098,738
27 Jun 202417.7517.7517.3017.3317.331,834,200
26 Jun 202417.1317.7817.0617.7817.782,678,380
25 Jun 202417.0817.3517.0217.1317.132,241,558
24 Jun 202417.9617.9617.0917.1417.143,016,300
21 Jun 202417.8718.1217.7617.9917.991,599,900
20 Jun 202418.3718.4217.8817.8817.882,351,477
19 Jun 202418.3218.5518.1518.3418.342,713,400
18 Jun 202418.7018.7018.1218.3218.324,034,000
17 Jun 202418.4218.8218.1418.7518.753,743,500
14 Jun 202418.0718.4818.0618.4318.432,677,110
13 Jun 202418.2618.5218.1618.1918.192,479,600
12 Jun 202418.2018.3518.0418.2718.272,990,000
11 Jun 202417.8018.2617.6618.1718.173,885,144
07 Jun 202418.1318.2517.7317.9617.963,160,799
06 Jun 202418.4818.8717.8217.9817.985,974,510
05 Jun 202419.4819.4818.6018.6018.607,119,960
05 Jun 20241.5 Dividend
04 Jun 202420.8821.4620.6121.4419.947,005,723
03 Jun 202421.2221.3820.7120.9619.495,188,233
31 May 202420.8121.4020.7121.1619.684,111,085
30 May 202422.0222.2020.9921.0019.537,262,600
29 May 202421.3322.0921.3021.9920.457,331,928
28 May 202421.1321.2720.9121.1119.632,101,100
27 May 202421.0021.0820.6121.0719.602,262,400
24 May 202420.7521.1020.6620.8319.372,319,400
23 May 202421.0321.0720.7520.7819.332,714,281
22 May 202421.2521.4221.0621.0919.613,169,100
21 May 202421.3521.3721.0821.2319.742,486,700
20 May 202421.1521.4321.0021.3519.863,240,180
17 May 202420.7621.2120.7621.1319.653,268,307
16 May 202421.0921.2120.7920.8319.372,960,900
15 May 202421.2621.4220.9320.9819.513,179,500
14 May 202421.5921.8621.2621.3319.844,387,699
13 May 202421.0121.6520.8021.4419.944,808,900
10 May 202420.9621.2820.7621.2119.733,831,400
09 May 202420.7421.1520.7420.9619.493,347,100
08 May 202421.0021.1620.7020.7419.294,336,894
07 May 202421.3121.6820.9621.0019.536,341,067
06 May 202420.8521.5720.7521.4219.928,585,307
30 Apr 202420.1620.9520.1620.6319.199,532,475
29 Apr 202419.7520.2819.6820.1518.749,108,731
26 Apr 202420.1320.5019.4519.8418.4513,436,076
25 Apr 202418.9919.4618.8619.4518.094,907,359
24 Apr 202418.8519.0318.5218.9217.602,525,357
23 Apr 202418.8619.2818.6318.7017.393,356,400
22 Apr 202418.4819.1018.4019.0617.733,561,937
19 Apr 202418.6618.8718.4418.6817.372,462,800
18 Apr 202418.5519.0318.3018.8717.553,434,970
17 Apr 202417.3518.5317.3218.5017.213,895,700
16 Apr 202417.9418.2317.0817.1415.944,950,769
15 Apr 202418.7118.9817.8118.2416.963,808,115
12 Apr 202418.8519.1318.7218.8317.512,428,200
11 Apr 202418.8219.0718.4519.0117.683,852,508
10 Apr 202419.1719.3418.6618.9217.603,287,213
09 Apr 202418.2819.2418.1219.1017.764,784,845
08 Apr 202418.8218.9018.2618.2817.003,363,393
03 Apr 202418.9519.0418.5618.8217.502,558,500
02 Apr 202418.8318.9518.5518.9217.603,078,344
01 Apr 202418.6718.8418.5718.7617.453,302,056
29 Mar 202417.9318.6017.9318.6017.302,112,432
28 Mar 202417.8818.4917.8818.1216.853,705,352
27 Mar 202418.7518.9017.9017.9016.652,845,447
26 Mar 202418.7118.9218.3518.8217.504,671,963
25 Mar 202419.5820.2018.7518.7517.448,000,511
22 Mar 202419.2019.5718.9719.4018.044,267,893
21 Mar 202419.1119.5018.8619.3017.954,132,510
20 Mar 202419.0119.6218.8619.2717.925,271,540
19 Mar 202418.8119.2018.5819.2017.866,011,845
18 Mar 202418.3619.4818.2418.9117.597,176,460
15 Mar 202418.0318.1617.7818.1316.862,814,537
14 Mar 202417.9218.2517.7318.0316.773,145,002
13 Mar 202417.9018.0517.6617.9116.662,952,133
12 Mar 202417.9518.2717.6817.7716.534,178,361
11 Mar 202417.1917.8817.1917.8716.625,562,519
08 Mar 202416.9617.2216.9617.1715.972,436,500
07 Mar 202417.2917.4316.9716.9715.783,286,075
06 Mar 202416.8117.3816.8017.2716.063,732,833
05 Mar 202417.0917.2116.8116.8615.683,355,928
04 Mar 202417.3217.4816.9517.2216.024,222,958
01 Mar 202417.0317.4617.0117.3716.155,125,519
29 Feb 202416.0117.1215.9917.0615.876,714,718
28 Feb 202417.7617.9816.3516.4615.3111,217,196
27 Feb 202418.1318.4417.5217.9016.6511,714,983
26 Feb 202416.1617.7216.1617.7216.485,087,097
23 Feb 202415.8616.1415.6216.1114.985,020,172
22 Feb 202415.4115.7815.3115.7214.624,802,049
21 Feb 202415.1915.9015.1415.4914.415,288,256
20 Feb 202415.4015.4015.0215.2514.183,909,899
19 Feb 202415.2015.4714.9315.4014.326,502,718
08 Feb 202414.0115.2513.9015.2414.177,714,852
07 Feb 202414.2014.6313.6513.8612.897,438,688
06 Feb 202413.5014.7212.8814.1713.187,365,453
05 Feb 202415.2015.2514.0214.0213.047,804,000
02 Feb 202416.5016.7815.0415.5814.499,878,900
01 Feb 202417.5917.5916.1716.7015.5312,129,785
31 Jan 202417.0217.6216.9117.6216.393,585,336
30 Jan 202416.4916.6715.9816.0214.903,196,200
29 Jan 202417.2317.3816.5016.5515.393,137,100
26 Jan 202417.4517.8717.2217.3016.093,798,378
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...