UK markets closed

Shanghai QiFan Cable Co., Ltd (605222.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
18.22-0.18 (-0.98%)
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202418.4018.7518.1118.2218.227,828,686
29 Apr 202416.6918.4016.6818.4018.4010,280,200
26 Apr 202416.6616.8016.4616.7316.731,994,600
25 Apr 202416.6016.9916.4616.6816.682,290,249
24 Apr 202416.4816.6316.2816.6216.621,583,395
23 Apr 202416.4716.6416.2716.3316.331,596,694
22 Apr 202416.3116.7016.2016.4816.481,766,300
19 Apr 202416.4616.7616.2016.4416.442,451,100
18 Apr 202416.3416.6716.2016.6116.612,175,594
17 Apr 202416.1016.3816.0016.3816.382,198,060
16 Apr 202416.3816.3815.7015.9515.953,266,100
15 Apr 202416.8016.9916.1616.3816.383,194,900
12 Apr 202417.0717.1816.7816.9016.901,939,600
11 Apr 202416.2317.3416.2117.0717.075,417,209
10 Apr 202416.8216.8416.2016.3716.372,425,200
09 Apr 202416.2816.7916.2216.7816.783,035,834
08 Apr 202416.6016.6016.1116.1116.113,605,714
03 Apr 202417.3417.3816.6016.6416.644,991,807
02 Apr 202417.5017.6417.1617.4117.413,057,956
01 Apr 202417.6017.6517.3517.5617.563,431,760
29 Mar 202417.1517.5716.7017.5917.594,523,500
28 Mar 202417.3317.6817.1817.4917.492,878,500
27 Mar 202417.6717.6717.1217.3817.383,666,449
26 Mar 202417.4917.7417.2017.5917.593,088,550
25 Mar 202418.2218.4517.4817.4917.494,856,976
22 Mar 202418.5118.7718.0518.3818.385,578,916
21 Mar 202417.7019.3317.7018.6018.609,139,245
20 Mar 202417.5117.7817.4517.6117.613,061,251
19 Mar 202417.6217.7017.4617.5217.522,729,256
18 Mar 202417.3617.8217.2717.6917.695,338,060
15 Mar 202416.9617.2316.9217.1917.192,638,050
14 Mar 202417.2017.2716.9017.0617.062,862,700
13 Mar 202417.0717.3217.0117.2017.203,548,424
12 Mar 202417.2017.2417.0017.0717.074,252,234
11 Mar 202416.9717.2616.8717.2217.225,640,360
08 Mar 202416.7617.2916.5817.2017.208,215,774
07 Mar 202416.6516.8316.3516.3616.362,559,400
06 Mar 202416.1616.9516.1616.7116.713,586,500
05 Mar 202416.4216.4216.1716.2216.222,193,996
04 Mar 202416.5816.6816.3116.4716.471,972,426
01 Mar 202416.4216.5816.3216.5616.562,516,700
29 Feb 202415.8216.4215.8116.4216.422,953,300
28 Feb 202416.8617.0916.0416.0416.044,867,600
27 Feb 202416.3516.8616.2216.8616.863,118,078
26 Feb 202416.2716.7116.1916.5216.523,777,776
23 Feb 202416.2116.3516.0416.2616.262,913,937
22 Feb 202416.1616.4216.0816.2916.292,770,100
21 Feb 202416.2516.7716.1116.1716.173,540,561
20 Feb 202416.1116.4415.9516.3116.311,707,100
19 Feb 202416.6016.6216.0416.3116.313,327,992
08 Feb 202416.0016.6515.8316.5016.504,229,399
07 Feb 202415.3116.0315.3115.7815.783,799,163
06 Feb 202415.0215.7714.1115.5015.504,048,840
05 Feb 202415.0515.2213.7014.8614.863,886,870
02 Feb 202415.7515.8714.6515.0115.012,639,600
01 Feb 202415.3416.0815.0315.8015.803,497,375
31 Jan 202416.2216.3015.2315.3315.333,318,820
30 Jan 202416.6216.8116.1816.2216.221,573,200
29 Jan 202417.0617.3116.6316.7116.711,700,494
26 Jan 202417.0417.2616.9317.0317.031,679,040
25 Jan 202416.7817.2316.5217.1717.172,558,800
24 Jan 202416.9817.0716.2516.8316.832,085,000
23 Jan 202416.4817.0716.4416.9216.922,394,374
22 Jan 202417.4017.4116.2116.5916.594,201,300
19 Jan 202417.8717.9417.4817.5217.521,880,460
18 Jan 202417.7817.9117.3017.8417.843,290,574
17 Jan 202418.2418.3417.8917.8917.892,237,400
16 Jan 202418.2018.4817.9118.2318.232,186,100
15 Jan 202418.6218.6318.2518.2818.282,242,050
12 Jan 202418.5418.8918.4418.6218.622,275,200
11 Jan 202418.5918.7418.3018.5518.552,526,134
10 Jan 202418.2818.7818.2018.6118.612,065,791
09 Jan 202418.2818.7018.1218.4018.401,777,300
08 Jan 202418.4018.6618.2518.2518.252,955,650
05 Jan 202418.8718.9818.2318.3818.382,977,900
04 Jan 202419.1819.2018.7718.8118.813,051,460
03 Jan 202419.4419.4819.1019.1919.192,670,400
02 Jan 202419.3119.5919.0619.4119.412,401,674
29 Dec 202319.0619.3118.9519.2819.282,077,436
28 Dec 202318.2919.1118.1819.1019.103,362,866
27 Dec 202318.3018.4018.1518.2918.29758,800
26 Dec 202318.6518.6618.2118.2818.28968,300
25 Dec 202318.2918.6418.2318.5518.551,485,147
22 Dec 202318.3018.6617.9618.3718.372,108,237
21 Dec 202317.8918.4017.7618.2318.231,923,250
20 Dec 202318.0618.3117.8317.8917.891,395,400
19 Dec 202318.2118.3517.9218.0618.061,978,200
18 Dec 202318.5718.5818.1518.2318.231,521,837
15 Dec 202318.8918.9618.5118.6218.621,472,249
14 Dec 202318.8118.8618.6718.7018.70852,600
13 Dec 202318.7818.8318.5518.6918.691,184,400
12 Dec 202318.6318.7218.4918.7218.721,389,400
11 Dec 202318.4218.6318.1118.6218.622,056,500
08 Dec 202318.5218.7218.4018.4218.421,108,362
07 Dec 202318.8718.9518.4718.5918.591,365,200
06 Dec 202318.6119.0318.6018.8218.821,382,700
05 Dec 202318.9519.2518.7718.7718.771,955,100
04 Dec 202319.1319.4218.9619.0319.031,606,600
01 Dec 202319.0219.2918.8419.1619.161,235,478
30 Nov 202319.3419.3818.8619.0919.091,815,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...