Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Xinjiangtianshan Cement Co.,Ltd (000877.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
9.09+0.17 (+1.91%)
As of 09:30AM CST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20229.119.139.079.099.09651,600
Nov 28, 20228.808.958.648.928.9213,790,845
Nov 25, 20228.999.158.909.079.0716,070,150
Nov 24, 20228.809.178.808.958.9520,183,558
Nov 23, 20228.839.028.768.808.8012,566,771
Nov 22, 20228.739.138.718.908.9011,164,798
Nov 21, 20228.798.798.588.778.777,926,112
Nov 18, 20228.838.908.768.768.768,201,016
Nov 17, 20228.838.978.808.908.909,032,964
Nov 16, 20229.129.128.878.888.8811,138,778
Nov 15, 20228.789.108.699.059.0520,814,933
Nov 14, 20228.989.158.748.788.7826,975,493
Nov 11, 20228.528.868.478.778.7722,268,305
Nov 10, 20228.388.418.238.358.357,228,325
Nov 09, 20228.368.608.338.398.399,251,279
Nov 08, 20228.458.588.298.388.3812,503,572
Nov 07, 20228.338.468.278.398.3911,121,214
Nov 04, 20228.098.358.088.348.3412,916,067
Nov 03, 20228.038.168.008.078.0712,542,261
Nov 02, 20227.848.187.828.088.0815,878,555
Nov 01, 20227.707.887.667.867.8617,713,263
Oct 31, 20227.787.947.667.707.7015,828,048
Oct 28, 20228.358.357.547.877.8720,046,839
Oct 27, 20228.268.528.218.388.3814,360,522
Oct 26, 20228.098.258.098.208.2010,021,905
Oct 25, 20228.198.288.048.068.0611,809,136
Oct 24, 20228.588.638.168.218.2115,185,428
Oct 21, 20228.778.788.568.598.597,244,806
Oct 20, 20228.788.828.678.678.679,162,485
Oct 19, 20228.808.988.808.818.818,207,904
Oct 18, 20229.149.148.948.968.968,990,416
Oct 17, 20228.999.088.899.039.0312,040,525
Oct 14, 20228.749.158.749.019.0117,747,104
Oct 13, 20228.708.828.598.708.708,678,215
Oct 12, 20228.448.718.388.718.7110,854,210
Oct 11, 20228.698.698.408.478.4712,437,287
Oct 10, 20228.908.988.648.668.6611,371,012
Sep 30, 20228.808.938.748.898.8912,103,169
Sep 29, 20229.039.118.678.728.7211,410,088
Sep 28, 20229.109.158.938.948.949,761,167
Sep 27, 20228.779.118.769.109.1014,095,759
Sep 26, 20229.109.108.788.818.8116,424,687
Sep 23, 20229.129.329.089.119.1112,129,361
Sep 22, 20229.269.369.129.129.1214,323,116
Sep 21, 20229.459.459.259.369.369,613,408
Sep 20, 20229.399.549.329.449.4412,082,755
Sep 19, 20229.519.559.119.359.3514,798,868
Sep 16, 20229.929.999.509.509.5018,327,526
Sep 15, 20229.9910.149.849.999.9918,521,454
Sep 14, 20229.849.999.799.899.8914,121,051
Sep 13, 202210.2310.259.939.969.9627,122,752
Sep 09, 20229.9710.239.9310.1310.1326,305,801
Sep 08, 20229.8710.089.799.989.9819,835,545
Sep 07, 20229.869.909.779.839.8311,193,753
Sep 06, 20229.829.939.769.909.9014,904,025
Sep 05, 20229.689.859.609.819.8118,753,786
Sep 02, 20229.799.819.609.679.6711,832,412
Sep 01, 20229.699.889.629.749.7415,684,432
Aug 31, 20229.679.799.509.709.7017,765,017
Aug 30, 20229.739.959.609.719.7118,408,131
Aug 29, 20229.609.859.519.739.7320,032,981
Aug 26, 20229.839.999.709.779.7722,385,013
Aug 25, 202210.3910.399.579.859.8543,475,267
Aug 24, 202210.6510.6610.3310.3910.3912,418,426
Aug 23, 202210.8210.8310.6110.6710.6711,986,785
Aug 22, 202210.7710.9310.7710.8710.877,850,221
Aug 19, 202210.8810.9510.8510.8710.875,051,952
Aug 18, 202211.0711.0710.8610.8810.886,773,910
Aug 17, 202211.1211.1410.9511.0911.095,114,902
Aug 16, 202211.0811.1811.0511.1311.137,414,395
Aug 15, 202211.1011.2110.9611.0311.037,730,037
Aug 12, 202211.0511.1710.9811.0911.096,896,436
Aug 11, 202210.9811.0510.8911.0311.036,127,782
Aug 10, 202210.8610.9710.8310.8710.874,336,670
Aug 09, 202211.0611.0610.8910.9310.936,349,956
Aug 08, 202210.8611.1310.8611.0611.067,311,720
Aug 05, 202210.8610.9610.7310.9610.966,840,822
Aug 04, 202210.8510.9210.6810.8210.825,785,828
Aug 03, 202210.6010.8610.6010.6210.627,585,039
Aug 02, 202211.1511.1710.5910.7210.7214,888,467
Aug 01, 202211.4111.4311.1511.2311.2313,951,606
Jul 29, 202211.5211.5611.3311.4111.418,441,196
Jul 28, 202211.5811.6111.5011.5111.517,367,370
Jul 27, 202211.6011.6411.5211.5511.554,677,505
Jul 26, 202211.5411.6511.4611.6511.655,664,043
Jul 25, 202211.6911.7911.5111.5211.527,654,263
Jul 22, 202211.7611.8511.6111.6811.687,367,144
Jul 21, 202211.8711.8811.7511.7511.755,243,538
Jul 20, 202211.9511.9811.8011.8711.879,130,156
Jul 19, 202211.9812.0011.8511.9511.956,468,610
Jul 18, 202211.7211.9811.7011.9411.947,006,196
Jul 15, 202212.0612.0711.7511.7711.779,289,200
Jul 14, 202212.3012.3012.0112.0512.058,698,164
Jul 13, 202212.2112.3512.1312.2912.299,599,520
Jul 12, 202211.9612.1811.9612.1112.118,635,370
Jul 11, 202212.2112.2711.9312.0412.049,984,998
Jul 08, 202212.2512.3412.2212.2412.245,257,828
Jul 07, 202212.3612.3812.2212.2312.238,198,876
Jul 06, 202212.5412.6312.2312.4012.4011,879,385
Jul 05, 202212.5512.6912.3612.6412.6414,650,262
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement