Shanghai Kindly Enterprise Development Group Co.,LTD. (603987.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 6.26 | 6.26 | 6.02 | 6.08 | 6.08 | 4,794,005 |
| 26 Jun 2024 | 5.97 | 6.26 | 5.96 | 6.25 | 6.25 | 4,990,251 |
| 25 Jun 2024 | 6.02 | 6.09 | 5.94 | 5.97 | 5.97 | 5,020,876 |
| 24 Jun 2024 | 6.21 | 6.21 | 5.96 | 5.98 | 5.98 | 5,887,960 |
| 21 Jun 2024 | 6.16 | 6.25 | 6.10 | 6.22 | 6.22 | 3,659,945 |
| 20 Jun 2024 | 6.26 | 6.33 | 6.15 | 6.16 | 6.16 | 4,722,485 |
| 19 Jun 2024 | 6.35 | 6.39 | 6.27 | 6.27 | 6.27 | 3,279,288 |
| 18 Jun 2024 | 6.30 | 6.38 | 6.27 | 6.35 | 6.35 | 3,240,987 |
| 17 Jun 2024 | 6.39 | 6.40 | 6.28 | 6.34 | 6.34 | 3,662,528 |
| 14 Jun 2024 | 6.46 | 6.50 | 6.36 | 6.41 | 6.41 | 3,418,125 |
| 13 Jun 2024 | 6.74 | 6.74 | 6.53 | 6.62 | 6.62 | 5,697,602 |
| 12 Jun 2024 | 6.71 | 6.77 | 6.66 | 6.72 | 6.72 | 4,335,158 |
| 11 Jun 2024 | 6.66 | 6.71 | 6.57 | 6.68 | 6.68 | 3,782,000 |
| 07 Jun 2024 | 6.60 | 6.71 | 6.56 | 6.67 | 6.67 | 5,793,802 |
| 06 Jun 2024 | 6.80 | 6.84 | 6.44 | 6.50 | 6.50 | 10,897,526 |
| 05 Jun 2024 | 6.93 | 6.97 | 6.79 | 6.80 | 6.80 | 4,511,717 |
| 04 Jun 2024 | 7.05 | 7.05 | 6.89 | 6.97 | 6.97 | 4,110,200 |
| 03 Jun 2024 | 7.21 | 7.23 | 6.99 | 7.03 | 7.03 | 4,322,000 |
| 31 May 2024 | 7.25 | 7.27 | 7.20 | 7.21 | 7.21 | 3,027,200 |
| 30 May 2024 | 7.21 | 7.33 | 7.19 | 7.25 | 7.25 | 3,141,200 |
| 29 May 2024 | 7.22 | 7.30 | 7.18 | 7.26 | 7.26 | 3,433,400 |
| 28 May 2024 | 7.32 | 7.35 | 7.17 | 7.20 | 7.20 | 4,481,500 |
| 27 May 2024 | 7.27 | 7.35 | 7.18 | 7.34 | 7.34 | 4,397,900 |
| 24 May 2024 | 7.30 | 7.40 | 7.28 | 7.29 | 7.29 | 4,241,950 |
| 23 May 2024 | 7.52 | 7.55 | 7.28 | 7.31 | 7.31 | 9,140,076 |
| 22 May 2024 | 7.78 | 7.89 | 7.56 | 7.59 | 7.59 | 8,245,985 |
| 21 May 2024 | 7.70 | 7.71 | 7.57 | 7.60 | 7.60 | 4,472,200 |
| 20 May 2024 | 7.74 | 7.81 | 7.68 | 7.71 | 7.71 | 5,294,800 |
| 17 May 2024 | 7.70 | 7.78 | 7.62 | 7.72 | 7.72 | 5,399,300 |
| 16 May 2024 | 7.80 | 7.87 | 7.65 | 7.69 | 7.69 | 6,359,945 |
| 15 May 2024 | 7.92 | 7.93 | 7.76 | 7.78 | 7.78 | 5,487,400 |
| 14 May 2024 | 7.89 | 8.00 | 7.88 | 7.95 | 7.95 | 3,952,970 |
| 13 May 2024 | 7.96 | 8.01 | 7.84 | 7.87 | 7.87 | 5,536,086 |
| 10 May 2024 | 8.23 | 8.25 | 8.01 | 8.02 | 8.02 | 4,886,200 |
| 09 May 2024 | 8.01 | 8.26 | 7.98 | 8.26 | 8.26 | 7,045,920 |
| 08 May 2024 | 8.10 | 8.17 | 7.96 | 8.02 | 8.02 | 6,269,710 |
| 07 May 2024 | 8.10 | 8.14 | 8.01 | 8.09 | 8.09 | 6,452,448 |
| 06 May 2024 | 8.02 | 8.04 | 7.92 | 7.98 | 7.98 | 6,915,748 |
| 30 Apr 2024 | 7.84 | 7.96 | 7.73 | 7.88 | 7.88 | 6,372,248 |
| 29 Apr 2024 | 7.46 | 7.84 | 7.46 | 7.80 | 7.80 | 6,517,610 |
| 26 Apr 2024 | 7.45 | 7.64 | 7.44 | 7.58 | 7.58 | 4,807,320 |
| 25 Apr 2024 | 7.34 | 7.53 | 7.33 | 7.49 | 7.49 | 3,416,300 |
| 24 Apr 2024 | 7.28 | 7.38 | 7.25 | 7.38 | 7.38 | 2,786,703 |
| 23 Apr 2024 | 7.33 | 7.38 | 7.17 | 7.30 | 7.30 | 4,372,091 |
| 22 Apr 2024 | 7.21 | 7.40 | 7.10 | 7.29 | 7.29 | 7,096,765 |
| 19 Apr 2024 | 7.10 | 7.19 | 7.00 | 7.04 | 7.04 | 3,466,950 |
| 18 Apr 2024 | 7.13 | 7.21 | 7.03 | 7.12 | 7.12 | 4,104,517 |
| 17 Apr 2024 | 6.81 | 7.18 | 6.81 | 7.18 | 7.18 | 5,675,920 |
| 16 Apr 2024 | 7.14 | 7.14 | 6.74 | 6.75 | 6.75 | 7,459,217 |
| 15 Apr 2024 | 7.45 | 7.52 | 7.03 | 7.14 | 7.14 | 6,239,150 |
| 12 Apr 2024 | 7.56 | 7.56 | 7.44 | 7.44 | 7.44 | 2,906,585 |
| 11 Apr 2024 | 7.58 | 7.65 | 7.47 | 7.53 | 7.53 | 3,568,600 |
| 10 Apr 2024 | 7.79 | 7.79 | 7.53 | 7.59 | 7.59 | 4,024,900 |
| 09 Apr 2024 | 7.62 | 7.82 | 7.58 | 7.78 | 7.78 | 7,279,910 |
| 08 Apr 2024 | 7.91 | 7.91 | 7.63 | 7.63 | 7.63 | 6,387,532 |
| 03 Apr 2024 | 7.80 | 7.95 | 7.66 | 7.92 | 7.92 | 5,686,020 |
| 02 Apr 2024 | 7.69 | 7.85 | 7.65 | 7.80 | 7.80 | 6,394,500 |
| 01 Apr 2024 | 7.45 | 7.68 | 7.44 | 7.67 | 7.67 | 5,881,420 |
| 29 Mar 2024 | 7.49 | 7.54 | 7.30 | 7.42 | 7.42 | 4,216,800 |
| 28 Mar 2024 | 7.50 | 7.67 | 7.43 | 7.51 | 7.51 | 8,695,317 |
| 27 Mar 2024 | 7.60 | 7.70 | 7.50 | 7.51 | 7.51 | 5,624,536 |
| 26 Mar 2024 | 7.62 | 7.66 | 7.47 | 7.60 | 7.60 | 5,159,693 |
| 25 Mar 2024 | 7.81 | 7.88 | 7.61 | 7.62 | 7.62 | 6,339,430 |
| 22 Mar 2024 | 8.04 | 8.04 | 7.77 | 7.83 | 7.83 | 5,670,364 |
| 21 Mar 2024 | 8.15 | 8.20 | 7.99 | 8.05 | 8.05 | 3,906,740 |
| 20 Mar 2024 | 8.06 | 8.19 | 7.99 | 8.15 | 8.15 | 4,034,001 |
| 19 Mar 2024 | 8.05 | 8.12 | 8.01 | 8.03 | 8.03 | 4,168,303 |
| 18 Mar 2024 | 7.89 | 8.08 | 7.86 | 8.08 | 8.08 | 6,169,550 |
| 15 Mar 2024 | 7.89 | 7.97 | 7.80 | 7.89 | 7.89 | 6,488,170 |
| 14 Mar 2024 | 8.00 | 8.07 | 7.83 | 7.90 | 7.90 | 4,391,300 |
| 13 Mar 2024 | 7.98 | 8.00 | 7.83 | 7.97 | 7.97 | 3,310,800 |
| 12 Mar 2024 | 7.81 | 7.95 | 7.81 | 7.94 | 7.94 | 4,312,300 |
| 11 Mar 2024 | 7.65 | 7.79 | 7.60 | 7.78 | 7.78 | 3,849,720 |
| 08 Mar 2024 | 7.62 | 7.73 | 7.59 | 7.66 | 7.66 | 2,487,700 |
| 07 Mar 2024 | 7.82 | 7.86 | 7.60 | 7.61 | 7.61 | 4,464,800 |
| 06 Mar 2024 | 7.74 | 7.93 | 7.71 | 7.82 | 7.82 | 4,110,700 |
| 05 Mar 2024 | 7.91 | 7.96 | 7.75 | 7.82 | 7.82 | 4,723,500 |
| 04 Mar 2024 | 7.79 | 8.06 | 7.73 | 8.01 | 8.01 | 7,053,100 |
| 01 Mar 2024 | 7.71 | 7.81 | 7.65 | 7.80 | 7.80 | 4,741,750 |
| 29 Feb 2024 | 7.47 | 7.72 | 7.42 | 7.70 | 7.70 | 5,475,800 |
| 28 Feb 2024 | 8.01 | 8.25 | 7.45 | 7.48 | 7.48 | 9,810,623 |
| 27 Feb 2024 | 7.75 | 7.98 | 7.69 | 7.97 | 7.97 | 5,314,908 |
| 26 Feb 2024 | 7.70 | 7.94 | 7.62 | 7.79 | 7.79 | 6,259,817 |
| 23 Feb 2024 | 7.54 | 7.69 | 7.45 | 7.68 | 7.68 | 6,868,791 |
| 22 Feb 2024 | 7.50 | 7.68 | 7.43 | 7.53 | 7.53 | 6,450,100 |
| 21 Feb 2024 | 7.29 | 7.76 | 7.21 | 7.55 | 7.55 | 8,675,460 |
| 20 Feb 2024 | 7.19 | 7.59 | 7.13 | 7.37 | 7.37 | 7,206,497 |
| 19 Feb 2024 | 7.06 | 7.44 | 7.03 | 7.28 | 7.28 | 12,492,922 |
| 08 Feb 2024 | 6.43 | 6.97 | 6.28 | 6.97 | 6.97 | 11,913,993 |
| 07 Feb 2024 | 6.61 | 6.65 | 6.24 | 6.34 | 6.34 | 10,658,482 |
| 06 Feb 2024 | 6.35 | 6.70 | 6.03 | 6.56 | 6.56 | 11,366,430 |
| 05 Feb 2024 | 6.75 | 6.83 | 6.23 | 6.35 | 6.35 | 12,443,840 |
| 02 Feb 2024 | 7.30 | 7.38 | 6.63 | 6.91 | 6.91 | 10,641,700 |
| 01 Feb 2024 | 7.40 | 7.51 | 7.22 | 7.30 | 7.30 | 5,463,522 |
| 31 Jan 2024 | 7.86 | 7.88 | 7.37 | 7.43 | 7.43 | 6,955,900 |
| 30 Jan 2024 | 8.05 | 8.14 | 7.87 | 7.90 | 7.90 | 3,986,700 |
| 29 Jan 2024 | 8.34 | 8.40 | 8.10 | 8.11 | 8.11 | 5,175,638 |
| 26 Jan 2024 | 8.35 | 8.52 | 8.30 | 8.34 | 8.34 | 4,659,938 |
| 25 Jan 2024 | 7.99 | 8.38 | 7.93 | 8.37 | 8.37 | 6,294,015 |
| 24 Jan 2024 | 7.97 | 8.05 | 7.67 | 8.00 | 8.00 | 6,149,230 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.