UK markets close in 2 hours 53 minutes

Jiangsu HSC New Energy Materials Co.,LTD. (688353.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
21.59-1.01 (-4.47%)
At close: 03:00PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202422.6022.6021.4721.5921.591,900,735
09 May 202422.1723.1522.1622.6022.601,917,107
08 May 202422.5322.5321.9021.9221.92812,188
07 May 202422.2822.6622.0922.5822.58633,436
06 May 202421.8322.4921.8322.2822.28861,953
30 Apr 202422.1422.2121.4521.6221.62693,240
29 Apr 202421.1822.3121.1122.1422.141,049,988
26 Apr 202421.0621.4420.9121.2621.26682,105
25 Apr 202420.8221.6620.7921.1721.17696,924
24 Apr 202421.7222.0021.0321.0421.04978,388
23 Apr 202421.7222.1821.6121.8221.82286,903
22 Apr 202421.6922.2621.5021.7321.73336,976
19 Apr 202422.2022.2021.6621.7321.73530,335
18 Apr 202422.6422.8021.8622.3322.33737,823
17 Apr 202422.0322.9222.0322.7522.75520,991
16 Apr 202423.4623.4621.8521.8521.85832,391
15 Apr 202424.1424.5223.2723.5023.50775,303
12 Apr 202425.0425.1724.0924.1124.11960,931
11 Apr 202425.4025.8724.7425.1725.171,014,232
10 Apr 202426.5026.5025.2525.5625.561,538,214
09 Apr 202424.3126.3824.2126.2526.252,323,866
08 Apr 202425.6926.4024.3824.3824.381,427,523
03 Apr 202425.3026.4525.2025.4025.401,920,295
02 Apr 202424.4025.7524.3825.3025.301,407,966
01 Apr 202424.1324.7424.1324.5824.58483,631
29 Mar 202423.6524.1523.6524.1324.13222,280
28 Mar 202423.4123.9723.3623.6923.69344,770
27 Mar 202424.1024.4823.5223.5223.52389,966
26 Mar 202423.7124.4823.6124.2624.26479,955
25 Mar 202424.1624.4023.7023.7523.75340,850
22 Mar 202424.4924.7724.0424.1624.16489,363
21 Mar 202425.1325.1324.3824.5124.51695,450
20 Mar 202425.0325.2024.8825.0825.08446,066
19 Mar 202425.2025.3024.9925.0325.03485,289
18 Mar 202425.1025.4624.8625.1925.19771,944
15 Mar 202424.3025.2724.1025.1625.16823,055
14 Mar 202424.5125.1424.0024.2724.27601,154
13 Mar 202425.2625.5124.5224.6724.67779,536
12 Mar 202425.5025.7424.9325.2525.25864,497
11 Mar 202423.6825.9723.6525.3725.371,532,910
08 Mar 202423.6923.7523.3123.5123.51279,362
07 Mar 202423.9124.1723.4423.5223.52411,214
06 Mar 202423.9824.5923.7223.9123.91482,480
05 Mar 202424.9824.9823.9824.1324.13541,618
04 Mar 202425.4025.9824.9525.0125.01616,070
01 Mar 202425.5926.0025.3025.4925.49514,425
29 Feb 202424.6125.7024.6125.5025.50736,621
28 Feb 202426.0826.8824.9824.9824.981,096,207
27 Feb 202425.4525.8725.3125.8725.87512,603
26 Feb 202425.7725.9925.3625.6025.60561,738
23 Feb 202425.5025.9025.2325.7025.70532,723
22 Feb 202424.9625.9724.9625.4725.47416,673
21 Feb 202425.3126.0025.0325.4525.45732,554
20 Feb 202424.9925.4524.7025.3125.31385,622
19 Feb 202425.1225.9424.6524.9924.99532,067
08 Feb 202422.6425.3822.6425.1225.12938,455
07 Feb 202423.0423.7022.7022.8822.88575,950
06 Feb 202422.2023.7121.4123.1023.10539,460
05 Feb 202423.1123.5221.4022.2022.20832,956
02 Feb 202424.3524.7022.6223.1323.13631,753
01 Feb 202424.3824.6423.8024.4324.43580,234
31 Jan 202424.0024.9823.9824.2624.26874,917
30 Jan 202425.6125.6424.8124.9224.92640,886
29 Jan 202426.4326.6425.6525.6525.65793,031
26 Jan 202426.7926.9926.0726.2926.291,081,049
25 Jan 202425.6026.9925.3626.9426.941,766,201
24 Jan 202425.1825.5024.0425.4525.451,079,029
23 Jan 202424.2125.8223.6925.3625.361,523,738
22 Jan 202425.5225.5224.2624.3324.331,292,565
19 Jan 202425.4626.3725.3125.4725.471,083,247
18 Jan 202425.5825.9824.6925.4525.451,049,423
17 Jan 202426.4826.4825.6425.6925.69823,873
16 Jan 202426.4426.8925.9926.5026.50938,376
15 Jan 202426.9426.9426.9426.9426.94-
12 Jan 202426.8027.7626.7126.9426.941,106,741
11 Jan 202426.0127.2926.0126.9526.951,092,538
10 Jan 202426.0526.8525.5026.0826.08885,452
09 Jan 202426.3027.2625.6426.1026.10979,280
08 Jan 202426.3327.5026.1926.3026.301,093,119
05 Jan 202426.5027.9226.2926.6026.601,299,596
04 Jan 202426.8326.8526.2926.4426.44475,980
03 Jan 202426.9227.1826.6826.9326.93398,847
02 Jan 202427.5527.5526.8826.9126.91523,194
29 Dec 202327.4127.6527.1027.4027.40793,156
28 Dec 202325.6927.8525.6927.4327.431,731,475
27 Dec 202325.9425.9425.3425.8025.80431,046
26 Dec 202326.0626.2225.7625.8425.84532,623
25 Dec 202326.4026.6626.1026.2526.25393,845
22 Dec 202326.1826.9025.7626.5126.51960,191
21 Dec 202326.0926.4825.5326.2126.21720,067
20 Dec 202326.2826.4626.0726.0726.07390,424
19 Dec 202326.2426.5526.1826.2826.28357,764
18 Dec 202327.0027.0126.2426.2426.24666,663
15 Dec 202327.2027.6426.9827.0727.07642,919
14 Dec 202327.3627.7927.1927.2527.25367,034
13 Dec 202327.8427.8427.2827.3427.34568,727
12 Dec 202328.1728.1727.8627.9327.93478,711
11 Dec 202328.2228.5827.8828.1628.16850,499
08 Dec 202329.4129.5728.5528.5928.59987,307
07 Dec 202329.5129.8028.8829.3629.36786,014
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...