UK markets closed

Fsilon Furnishing and Construction Materials Corporation (605318.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
15.25+0.17 (+1.13%)
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202415.2415.8115.1215.2515.251,687,700
29 Apr 202415.1815.3515.0315.0815.082,746,040
26 Apr 202416.6116.6115.0015.3815.383,361,649
25 Apr 202416.8116.9216.1216.2116.212,168,100
24 Apr 202415.9716.8515.8016.7116.714,129,469
23 Apr 202415.5315.9015.5015.7115.71938,700
22 Apr 202416.0016.0015.4615.6815.681,679,169
19 Apr 202416.0016.2415.8716.0416.04901,500
18 Apr 202416.3216.3215.9615.9715.971,591,600
17 Apr 202416.2016.6315.9816.3116.312,134,500
16 Apr 202416.9016.9016.1816.2816.282,547,700
15 Apr 202416.8017.1315.5016.9016.905,559,596
12 Apr 202416.1017.0415.8016.9616.966,411,449
11 Apr 202416.5016.7915.9615.9915.992,566,848
10 Apr 202416.7017.1316.5016.6916.693,361,600
09 Apr 202415.5216.9115.5216.7216.724,956,769
08 Apr 202415.1516.3815.0815.7515.754,476,797
03 Apr 202415.1815.3715.0915.1615.161,205,797
02 Apr 202414.9115.2714.9115.1815.181,913,500
01 Apr 202415.0015.0014.7514.9014.901,275,800
29 Mar 202415.0115.1014.8114.8114.81893,398
28 Mar 202414.1715.0014.0714.8514.851,707,700
27 Mar 202414.6414.8414.1314.1514.151,220,100
26 Mar 202414.7314.9414.5814.7714.771,369,600
25 Mar 202414.9015.1614.6214.7414.741,465,800
22 Mar 202414.9814.9814.7314.7614.761,230,600
21 Mar 202415.2415.2514.8514.9514.951,523,100
20 Mar 202415.1115.2314.9315.1315.131,630,500
19 Mar 202415.1015.1814.9015.1215.121,696,100
18 Mar 202414.9915.1014.8715.0315.032,059,200
15 Mar 202414.8614.9114.6514.8614.861,189,400
14 Mar 202414.9315.1214.7014.8714.871,450,649
13 Mar 202414.9615.2014.8814.9914.991,801,468
12 Mar 202414.8015.0714.7014.9614.961,931,719
11 Mar 202414.7014.9314.6514.8014.801,221,222
08 Mar 202414.5514.8214.5514.6914.691,061,000
07 Mar 202415.0515.0714.5814.6314.631,768,100
06 Mar 202415.3415.4014.7915.1515.152,113,849
05 Mar 202414.4015.2814.3915.2015.202,772,749
04 Mar 202414.8214.8914.4314.4914.492,158,900
01 Mar 202415.0915.3814.6614.8514.852,855,449
29 Feb 202414.8715.3014.1115.3015.304,201,517
28 Feb 202416.8217.5015.3015.3015.304,735,268
27 Feb 202416.8317.0716.5617.0017.003,132,389
26 Feb 202416.8617.3016.6016.8916.892,702,754
23 Feb 202417.2017.2516.7116.9616.962,389,105
22 Feb 202417.1917.5016.8017.2217.222,667,868
21 Feb 202416.7317.4016.5017.3017.303,713,628
20 Feb 202416.6017.2016.3016.8216.822,569,004
19 Feb 202414.2016.8914.2016.7316.734,552,612
08 Feb 202416.2516.3614.9015.3515.354,487,813
07 Feb 202417.8017.8016.1816.5616.563,751,122
06 Feb 202417.0017.9816.0117.9817.984,782,532
05 Feb 202417.5417.6616.7017.3317.337,361,432
02 Feb 202416.0017.5515.5517.3817.386,802,367
01 Feb 202415.6416.4415.5015.9515.953,271,300
31 Jan 202416.0616.4715.3615.8815.885,517,481
30 Jan 202416.0516.4815.8216.2016.204,690,170
29 Jan 202416.2916.4015.9016.0616.062,800,100
26 Jan 202416.0016.4715.7816.2016.205,450,500
25 Jan 202414.9016.1014.6916.0416.044,176,600
24 Jan 202414.2714.9714.2514.7814.783,993,000
23 Jan 202413.6914.2513.2914.1514.153,551,000
22 Jan 202414.5514.8513.7313.7313.732,156,300
19 Jan 202415.0515.2914.8114.8114.811,764,445
18 Jan 202415.3215.5214.7215.5215.522,332,472
17 Jan 202415.8915.9115.3015.7115.712,199,900
16 Jan 202416.0616.1315.5016.1316.131,918,900
15 Jan 202415.9016.0615.8115.9415.941,336,898
12 Jan 202415.9216.0915.8215.9015.901,196,500
11 Jan 202416.1116.2015.8115.9415.941,941,934
10 Jan 202416.0416.1415.7415.9415.941,047,054
09 Jan 202416.0116.2515.9016.0716.071,697,600
08 Jan 202416.1116.4015.8515.8915.891,419,100
05 Jan 202416.4416.5816.0616.1916.191,430,300
04 Jan 202416.0716.4616.0716.3216.321,677,200
03 Jan 202416.4116.5115.9916.0716.071,285,800
02 Jan 202416.3116.5416.0616.5116.512,094,500
29 Dec 202315.6816.1215.6016.0716.072,562,600
28 Dec 202316.4916.4915.6115.6215.623,330,800
27 Dec 202315.9316.7415.3916.6116.613,662,700
26 Dec 202315.9815.9915.4815.9815.983,440,172
25 Dec 202316.1116.4115.7515.9615.963,750,559
22 Dec 202317.2518.1216.1016.3416.345,761,402
21 Dec 202316.5016.9216.1016.9216.922,068,500
20 Dec 202316.5416.6816.3416.4916.49831,500
19 Dec 202316.5516.5516.1016.4416.44970,000
18 Dec 202316.5816.7316.2916.3916.391,258,200
15 Dec 202316.4616.6516.3116.5416.541,073,000
14 Dec 202316.3416.6216.3416.4816.481,207,100
13 Dec 202316.3616.6016.2616.3416.341,155,000
12 Dec 202316.6316.6416.1416.6416.642,067,200
11 Dec 202316.3516.7716.0016.7716.772,841,200
08 Dec 202317.1217.1216.3116.9616.962,654,700
07 Dec 202317.0817.5116.8817.0417.041,620,201
06 Dec 202317.1017.5617.0817.1517.151,726,088
05 Dec 202315.7717.6515.7717.1617.161,720,400
04 Dec 202317.4317.8017.4217.5217.521,736,100
01 Dec 202317.6217.8317.4817.5017.501,472,300
30 Nov 202317.6917.7717.4317.5917.591,589,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...