UK markets close in 5 hours 48 minutes

Sobute New Materials Co., Ltd (603916.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
6.71+0.01 (+0.15%)
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20246.706.786.656.716.712,701,254
27 Jun 20246.796.856.686.706.702,487,260
26 Jun 20246.656.846.596.826.823,120,449
25 Jun 20246.606.776.596.686.683,280,574
25 Jun 20240.15 Dividend
24 Jun 20246.976.976.686.716.564,592,100
21 Jun 20246.937.186.877.016.854,727,198
20 Jun 20247.067.076.826.906.753,983,417
19 Jun 20247.187.197.017.076.913,192,777
18 Jun 20247.287.317.137.156.994,776,637
17 Jun 20247.207.307.147.267.102,713,419
14 Jun 20247.347.347.197.267.102,894,000
13 Jun 20247.477.507.277.307.144,009,120
12 Jun 20247.437.507.347.467.292,872,908
11 Jun 20247.417.487.257.427.253,746,320
07 Jun 20247.357.507.297.417.245,226,761
06 Jun 20247.777.877.267.307.1410,632,718
05 Jun 20247.927.957.807.807.633,287,806
04 Jun 20248.008.067.807.957.773,316,085
03 Jun 20248.258.257.918.007.825,518,180
31 May 20248.358.418.228.248.063,497,448
30 May 20248.398.598.288.358.163,838,700
29 May 20248.318.508.318.398.203,442,197
28 May 20248.508.508.308.328.134,936,496
27 May 20248.518.788.368.538.346,213,362
24 May 20248.688.938.518.518.328,440,242
23 May 20249.059.158.688.718.5210,322,797
22 May 20249.519.729.059.138.9315,477,568
21 May 20249.8210.429.329.399.1829,341,404
20 May 20248.979.868.979.489.2723,922,473
17 May 20248.718.988.558.988.7810,363,840
16 May 20248.408.858.408.778.579,917,747
15 May 20248.268.628.238.418.224,948,400
14 May 20248.238.348.208.278.093,504,788
13 May 20248.468.518.218.248.064,016,720
10 May 20248.528.568.368.488.294,225,000
09 May 20248.478.598.448.508.313,639,369
08 May 20248.568.688.408.438.245,281,884
07 May 20248.808.808.418.618.428,879,292
06 May 20248.198.408.198.338.145,246,916
30 Apr 20248.228.308.108.107.924,874,428
29 Apr 20247.758.327.748.228.047,741,883
26 Apr 20247.948.027.467.737.567,145,349
25 Apr 20247.948.247.908.107.923,442,948
24 Apr 20247.857.967.807.967.782,559,000
23 Apr 20247.917.957.767.847.662,300,800
22 Apr 20247.878.077.737.877.693,718,436
19 Apr 20247.968.057.727.927.743,551,153
18 Apr 20247.988.047.817.887.703,329,713
17 Apr 20247.448.007.447.967.784,645,436
16 Apr 20247.847.927.377.407.235,356,870
15 Apr 20248.348.527.807.947.766,773,098
12 Apr 20248.668.688.438.488.292,423,600
11 Apr 20248.648.768.518.648.453,217,782
10 Apr 20248.808.818.538.628.433,197,804
09 Apr 20248.518.798.448.758.553,495,132
08 Apr 20248.808.808.468.508.314,076,920
03 Apr 20248.768.918.698.808.604,532,720
02 Apr 20248.618.878.618.768.565,261,968
01 Apr 20248.308.648.288.618.425,886,869
29 Mar 20248.058.208.058.288.091,556,753
28 Mar 20248.098.278.068.137.952,992,853
27 Mar 20248.338.408.078.077.892,471,320
26 Mar 20248.258.408.148.318.122,807,895
25 Mar 20248.468.558.228.228.044,517,684
22 Mar 20248.768.788.428.468.273,683,296
21 Mar 20248.788.848.628.768.563,448,581
20 Mar 20248.728.798.668.788.583,606,843
19 Mar 20248.758.838.718.748.543,143,900
18 Mar 20248.718.788.668.768.563,654,940
15 Mar 20248.638.708.548.698.502,309,934
14 Mar 20248.708.768.508.618.422,773,692
13 Mar 20248.768.788.598.688.493,103,234
12 Mar 20248.628.758.548.748.543,133,000
11 Mar 20248.448.598.428.588.393,199,192
08 Mar 20248.338.468.268.428.233,050,000
07 Mar 20248.508.608.348.358.162,673,087
06 Mar 20248.428.518.268.418.224,074,200
05 Mar 20248.548.548.328.358.163,309,529
04 Mar 20248.658.698.438.598.404,875,987
01 Mar 20248.538.648.408.598.408,322,620
29 Feb 20248.278.618.278.538.344,908,333
28 Feb 20248.809.108.328.328.137,728,619
27 Feb 20248.678.868.568.848.644,095,900
26 Feb 20248.698.828.618.668.474,784,080
23 Feb 20248.468.658.388.648.455,370,060
22 Feb 20248.388.528.258.438.244,654,700
21 Feb 20248.218.698.098.428.236,790,240
20 Feb 20248.118.307.938.228.045,546,805
19 Feb 20247.758.227.738.117.938,490,879
08 Feb 20247.127.706.957.707.539,055,059
07 Feb 20247.237.276.997.056.898,643,835
06 Feb 20247.157.496.667.237.078,548,675
05 Feb 20247.877.927.157.156.999,145,836
02 Feb 20248.418.607.687.947.767,177,108
01 Feb 20248.558.608.248.388.195,570,100
31 Jan 20248.979.118.528.568.377,644,560
30 Jan 20249.379.449.009.038.8312,120,448
29 Jan 20249.5510.359.319.479.2612,102,305
26 Jan 20249.459.719.389.539.324,072,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...