U.S. Markets closed

SPC (600688.SS)


Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.46-0.08 (-1.22%)
As of 10:03AM CST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 23, 20176.506.506.426.466.464,239,700
May 22, 20176.566.616.426.546.5429,666,076
May 19, 20176.466.566.456.506.5025,427,512
May 18, 20176.386.556.376.506.5022,871,913
May 17, 20176.376.486.366.426.4217,970,740
May 16, 20176.376.396.316.396.3912,255,339
May 15, 20176.346.396.286.386.3815,787,363
May 12, 20176.326.376.296.326.329,000,310
May 11, 20176.256.406.226.356.3527,050,354
May 10, 20176.356.376.226.286.2821,455,999
May 09, 20176.396.426.346.356.3513,872,801
May 08, 20176.286.446.276.436.4330,063,093
May 05, 20176.376.396.226.346.3440,487,795
May 04, 20176.446.466.366.436.4323,440,556
May 03, 20176.486.506.426.456.4515,600,506
May 02, 20176.616.616.486.516.5121,573,707
Apr 28, 20176.566.626.556.616.6122,634,023
Apr 27, 20176.466.586.376.576.5724,735,263
Apr 26, 20176.556.606.496.506.5019,493,497
Apr 25, 20176.436.646.416.576.5725,939,697
Apr 24, 20176.486.496.346.476.4735,200,120
Apr 21, 20176.446.526.386.506.5020,364,575
Apr 20, 20176.496.506.346.456.4531,018,543
Apr 19, 20176.516.546.406.526.5227,154,699
Apr 18, 20176.586.646.556.556.5518,747,333
Apr 17, 20176.616.686.526.596.5923,199,994
Apr 14, 20176.626.666.586.626.6223,661,667
Apr 13, 20176.656.676.576.656.6525,425,860
Apr 12, 20176.696.716.626.686.6830,616,443
Apr 11, 20176.596.716.576.696.6943,878,828
Apr 10, 20176.626.656.556.566.5628,118,588
Apr 07, 20176.536.646.526.626.6260,236,785
Apr 06, 20176.506.536.466.536.5327,874,536
Apr 05, 20176.406.536.396.506.5034,470,539
Mar 31, 20176.396.426.366.406.4014,750,731
Mar 30, 20176.446.476.346.396.3925,283,593
Mar 29, 20176.426.486.396.446.4415,990,182
Mar 28, 20176.476.496.426.436.4316,791,469
Mar 27, 20176.476.506.446.466.4624,609,282
Mar 24, 20176.396.506.336.466.4630,412,802
Mar 23, 20176.486.506.346.406.4041,834,262
Mar 22, 20176.486.546.466.496.4935,883,895
Mar 21, 20176.506.536.476.526.5223,063,407
Mar 20, 20176.506.536.426.506.5030,533,548
Mar 17, 20176.546.566.466.476.4725,126,952
Mar 16, 20176.506.616.506.536.5349,868,673
Mar 15, 20176.456.486.406.466.4618,804,056
Mar 14, 20176.436.486.416.476.4723,478,039
Mar 13, 20176.436.456.346.446.4428,818,711
Mar 10, 20176.496.516.436.446.4425,742,866
Mar 09, 20176.466.576.406.556.5544,363,717
Mar 08, 20176.536.586.496.526.5230,072,922
Mar 07, 20176.516.526.456.506.5025,903,472
Mar 06, 20176.476.536.476.526.5222,706,999
Mar 03, 20176.616.646.456.486.4861,589,984
Mar 02, 20176.726.736.646.656.6522,262,501
Mar 01, 20176.706.716.656.716.7130,880,275
Feb 28, 20176.636.716.626.706.7030,609,488
Feb 27, 20176.696.716.606.636.6335,329,112
Feb 24, 20176.766.816.646.706.7064,425,398
Feb 23, 20176.836.906.746.796.7956,218,556
Feb 22, 20176.856.946.846.856.8565,563,525
Feb 21, 20176.866.876.786.846.8451,409,435
Feb 20, 20176.806.886.736.876.8783,945,574
Feb 17, 20176.676.786.656.776.7778,004,245
Feb 16, 20176.666.826.556.726.7277,644,506
Feb 15, 20176.606.796.586.686.6885,839,026
Feb 14, 20176.646.666.586.616.6126,808,175
Feb 13, 20176.656.706.606.656.6546,749,436
Feb 10, 20176.626.696.596.646.6443,244,757
Feb 09, 20176.586.646.536.636.6337,120,703
Feb 08, 20176.586.616.506.606.6038,807,596
Feb 07, 20176.736.756.586.626.6243,119,710
Feb 06, 20176.746.836.706.756.7537,475,280
Feb 03, 20176.806.856.716.756.7521,483,025
Jan 26, 20176.826.876.766.806.8028,682,551
Jan 25, 20176.846.846.736.806.8031,723,727
Jan 24, 20176.726.926.716.846.8464,452,749
Jan 23, 20176.636.776.636.746.7437,377,015
Jan 20, 20176.636.666.566.636.6327,601,216
Jan 19, 20176.736.736.576.616.6130,350,567
Jan 18, 20176.736.816.716.736.7326,344,906
Jan 17, 20176.676.856.606.766.7644,662,069
Jan 16, 20176.646.756.466.726.7275,437,277
Jan 13, 20176.686.826.666.686.6840,274,492
Jan 12, 20176.676.856.636.686.6846,215,368
Jan 11, 20176.756.796.646.666.6643,544,806
Jan 10, 20176.786.856.716.796.7945,292,810
Jan 09, 20176.876.986.736.836.8360,225,326
Jan 06, 20176.707.016.706.836.83116,884,564
Jan 05, 20176.556.816.516.796.7981,619,514
Jan 04, 20176.506.596.446.556.5542,961,486
Jan 03, 20176.446.536.436.506.5032,326,595
Dec 30, 20166.426.476.386.446.4434,060,218
Dec 29, 20166.466.546.336.456.4561,593,190
Dec 28, 20166.696.736.536.576.5756,615,479
Dec 27, 20166.706.706.576.656.6540,674,791
Dec 26, 20166.606.686.516.666.6658,518,820
Dec 23, 20166.676.746.606.636.6382,184,524
Dec 22, 20166.536.756.486.686.68118,960,002
*Close price adjusted for dividends and splits.
Loading more data...