UK markets closed

Zhejiang Mustang Battery Co.,Ltd (605378.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
15.42+0.30 (+1.98%)
At close: 03:00PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202415.0915.6515.0115.4215.422,189,460
27 Jun 202415.2615.5615.1215.1215.122,011,700
26 Jun 202414.6815.2914.5315.2615.262,054,060
25 Jun 202415.0215.2814.6214.9114.912,004,880
24 Jun 202415.4515.4514.7514.7714.772,357,295
21 Jun 202415.4015.8415.3015.5215.521,912,960
20 Jun 202415.9616.0615.5015.5015.502,718,274
19 Jun 202416.2616.2615.8216.0116.012,245,246
18 Jun 202416.0816.3015.9216.2616.262,856,640
17 Jun 202415.6516.5515.6216.1916.194,372,338
14 Jun 202415.5015.8915.2515.7815.782,729,680
13 Jun 202415.4915.6815.3715.4915.492,508,860
12 Jun 202414.8315.5614.7215.5015.503,501,426
11 Jun 202415.0715.0814.5414.9114.912,184,300
07 Jun 202414.9215.2314.5315.0115.012,895,295
06 Jun 202415.7015.9814.8014.9014.904,283,200
06 Jun 20240.75 Dividend
06 Jun 20241.4:1 Stock split
05 Jun 202416.9616.9816.3716.6615.914,599,700
04 Jun 202417.4217.4616.7917.1116.345,097,540
03 Jun 202417.1417.5616.9117.4116.636,308,782
31 May 202417.0117.3116.9117.1116.344,792,435
30 May 202417.2217.3516.8016.8616.115,614,980
29 May 202416.2717.2416.2117.2116.448,659,560
28 May 202416.0916.3415.9816.2115.482,009,140
27 May 202416.0016.3115.8616.2715.543,026,520
24 May 202416.2416.4215.9415.9715.253,065,720
23 May 202416.8416.8416.2416.3615.624,648,984
22 May 202416.8717.2016.8216.9316.176,385,260
21 May 202416.3517.2916.2117.0416.286,860,700
20 May 202416.0716.7916.0116.5315.785,721,240
17 May 202415.9816.0715.7916.0715.352,656,640
16 May 202415.8916.1315.8416.0115.293,300,455
15 May 202415.7116.1115.6415.7815.072,597,000
14 May 202415.5915.9415.5915.7715.062,176,580
13 May 202415.8015.8915.5415.6614.953,049,373
10 May 202416.2016.2615.9115.9615.254,439,960
09 May 202416.1016.8016.0916.3715.637,308,000
08 May 202416.0116.2415.8415.9415.223,572,948
07 May 202416.0616.2515.9916.0415.313,512,740
06 May 202416.3416.3415.8916.1015.385,393,788
30 Apr 202422.1522.4421.8122.2021.204,343,500
29 Apr 202421.3222.4321.3021.9520.965,682,500
26 Apr 202420.3020.6520.0120.4619.542,978,100
25 Apr 202420.1620.6619.9220.3819.462,790,200
24 Apr 202419.8020.1519.6120.1019.202,420,999
23 Apr 202419.3520.2819.2619.8818.992,613,799
22 Apr 202419.7019.8019.0019.3618.492,012,999
19 Apr 202420.0120.2719.6619.9119.012,628,800
18 Apr 202420.1920.7819.4420.1819.274,133,500
17 Apr 202419.0420.2719.0420.2519.344,102,500
16 Apr 202421.0721.2719.1519.1518.294,154,700
15 Apr 202422.2922.8220.6421.2820.326,503,500
12 Apr 202420.3122.3620.3122.3621.353,110,706
11 Apr 202421.0121.2120.3020.3319.425,145,551
10 Apr 202422.4922.6320.9321.1920.245,902,797
09 Apr 202422.1423.8021.7922.8821.855,791,197
08 Apr 202423.6823.7622.1322.2421.246,312,497
03 Apr 202425.5126.3323.6923.8322.768,192,110
02 Apr 202424.9026.8824.3625.7924.6310,363,477
01 Apr 202423.7125.7923.5025.2924.1510,178,826
29 Mar 202423.1825.4022.8124.0322.957,915,439
28 Mar 202420.9524.0720.7823.3522.3010,573,508
27 Mar 202424.6024.6021.6621.8820.9012,130,758
26 Mar 202419.9522.4219.9522.4221.413,693,986
25 Mar 202421.4821.5020.3120.3819.463,398,270
22 Mar 202422.4722.5021.5021.8120.835,032,964
21 Mar 202421.6422.6321.3322.6321.617,302,788
20 Mar 202421.0521.5521.0021.5520.583,647,000
19 Mar 202421.2021.4321.0021.1520.203,044,702
18 Mar 202420.8821.3620.8721.3320.374,122,497
15 Mar 202421.1521.1520.5020.9420.003,771,316
14 Mar 202421.5021.8020.7321.1820.235,525,626
13 Mar 202421.4322.1621.2121.9020.917,727,303
12 Mar 202422.0022.8821.2222.3921.3813,404,324
11 Mar 202418.8920.8018.8820.8019.864,114,600
08 Mar 202418.5919.0418.5718.9118.062,520,300
07 Mar 202418.9819.1018.4418.6217.782,539,400
06 Mar 202418.4218.9518.3118.8217.972,980,400
05 Mar 202418.8918.8918.2418.3317.513,064,800
04 Mar 202418.8119.1818.5718.9918.143,470,400
01 Mar 202418.6818.8618.4818.8017.953,348,573
29 Feb 202417.5018.5917.5018.5217.694,280,973
28 Feb 202419.6020.1617.6317.7116.916,638,010
27 Feb 202418.6219.4318.4619.4118.544,210,740
26 Feb 202418.5719.1118.2518.7917.945,519,277
23 Feb 202418.1518.6017.8118.5717.735,682,087
22 Feb 202417.2018.5017.2018.2817.465,644,687
21 Feb 202416.5218.3216.4017.7316.936,589,364
20 Feb 202416.7516.7716.1816.6515.903,377,037
19 Feb 202416.0916.6415.8116.5215.784,838,568
08 Feb 202414.3315.7613.7615.7615.055,486,077
07 Feb 202415.3715.3714.0214.3313.694,685,565
06 Feb 202414.4615.9813.9515.1714.495,270,264
05 Feb 202416.9817.0215.5015.5014.803,289,800
02 Feb 202418.0118.5916.5817.2216.443,080,287
01 Feb 202418.6818.6817.8018.2417.422,774,420
31 Jan 202419.6119.9018.6218.7717.933,116,987
30 Jan 202420.6320.6319.7019.7018.812,538,465
29 Jan 202421.8222.0820.6020.7019.773,311,465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...