U.S. Markets closed

Sinotruk Jinan Truck Co., Ltd. (000951.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
21.76-0.58 (-2.60%)
At close: 3:04PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202122.0022.1321.7422.0022.0010,354,745
Sep 23, 202121.8522.3721.5421.9221.9219,816,112
Sep 22, 202122.1022.4721.3721.7621.7619,849,683
Sep 17, 202122.8723.2822.1122.3422.3422,547,381
Sep 16, 202125.4525.4523.0923.1023.1033,476,360
Sep 15, 202125.2826.0324.6825.6525.657,484,633
Sep 14, 202126.2526.3925.0925.2825.2813,025,339
Sep 13, 202128.0128.0125.8626.2326.2314,490,932
Sep 10, 202128.2028.4627.6028.0228.029,941,619
Sep 09, 202126.8928.3226.6528.2028.2012,179,506
Sep 08, 202126.8827.6426.5027.0827.087,985,420
Sep 07, 202127.1827.1826.6527.0427.048,279,900
Sep 06, 202125.7027.3825.3027.3427.3410,669,926
Sep 03, 202126.9226.9325.8126.0826.0810,706,086
Sep 02, 202127.8827.8826.8527.2127.2111,826,751
Sep 01, 202125.0227.5824.5127.5827.5815,844,969
Aug 31, 202124.6225.3224.5025.0725.074,974,602
Aug 30, 202126.7126.7524.7524.9924.999,110,576
Aug 27, 202125.4826.5825.3926.1026.105,775,861
Aug 26, 202126.0926.1625.3825.4825.484,575,781
Aug 25, 202126.7126.8025.9526.0126.014,458,021
Aug 24, 202126.6126.7926.4026.6926.693,328,321
Aug 23, 202126.4626.8726.2726.5826.585,272,829
Aug 20, 202126.6426.7225.8626.3126.315,090,339
Aug 19, 202127.3027.3426.5226.6726.675,562,470
Aug 18, 202127.1527.7526.9327.3827.384,986,304
Aug 17, 202128.2828.7527.2127.3627.366,297,571
Aug 16, 202128.8828.8827.8028.2828.288,032,144
Aug 13, 202129.0829.3228.3828.7928.797,554,659
Aug 12, 202128.9929.6728.2029.5329.5311,635,775
Aug 11, 202129.7930.2929.0029.1529.158,846,448
Aug 10, 202128.8930.3928.5829.7229.7213,373,086
Aug 09, 202128.0028.9827.7128.9128.9112,812,668
Aug 06, 202127.7828.2027.3027.8527.8510,183,232
Aug 05, 202127.7228.9027.2827.9627.9612,704,529
Aug 04, 202126.0028.5925.7128.0128.0119,280,357
Aug 03, 202125.5226.5025.2826.1126.1117,061,822
Aug 02, 202123.1625.3622.9525.3625.3612,872,618
Jul 30, 202122.4323.4022.1023.0523.055,700,818
Jul 29, 202122.4722.8022.1222.6322.634,615,812
Jul 28, 202122.7222.9722.0122.2022.205,065,521
Jul 27, 202123.8023.9922.7722.7722.776,541,695
Jul 26, 202124.7724.7823.6623.7223.726,859,190
Jul 23, 202125.1625.1724.5524.8124.816,503,921
Jul 22, 202124.4925.4924.4925.1625.1610,075,518
Jul 21, 202124.1324.6824.1324.4624.465,459,859
Jul 20, 202124.3024.5523.9624.1624.166,051,190
Jul 19, 202125.0825.0824.0824.6524.658,387,400
Jul 16, 202125.3125.4725.0425.1025.105,134,799
Jul 15, 202125.8425.8425.0325.4125.416,545,448
Jul 14, 202126.2826.3125.4825.9825.987,634,840
Jul 13, 202126.9527.0626.1826.4626.466,488,864
Jul 12, 202125.6227.8025.6226.9526.9511,187,322
Jul 09, 202125.1525.7025.0325.6025.604,472,968
Jul 08, 202126.1826.4425.1125.1825.187,185,671
Jul 07, 202125.7526.4025.7526.1826.183,769,864
Jul 06, 202125.6826.3725.4925.8525.855,140,868
Jul 05, 202126.2926.5825.5525.6825.685,170,537
Jul 02, 202126.8126.9926.2826.3426.343,659,814
Jul 01, 202127.0027.2726.8527.0227.023,141,830
Jun 30, 202127.4527.4826.8127.0627.063,686,029
Jun 29, 202127.3927.8327.1527.4027.404,308,515
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 202127.0027.9726.9027.4427.444,810,728
Jun 21, 202127.1927.2126.3027.1727.176,472,150
Jun 18, 202126.3027.4526.0827.2727.276,104,857
Jun 17, 202126.6826.9226.2026.3026.303,392,134
Jun 16, 202127.5127.5226.5826.5926.594,705,844
Jun 15, 202127.4127.7327.2127.5227.523,274,451
Jun 11, 202128.5128.5527.4827.4827.486,576,427
Jun 10, 202128.3628.7028.1528.5228.525,304,674
Jun 09, 202129.1329.2228.5328.5828.585,078,275
Jun 08, 202129.1329.4928.9329.1829.184,111,847
Jun 07, 202129.1029.4328.8829.1129.114,565,887
Jun 04, 202129.3329.3628.7229.1529.154,730,540
Jun 03, 202130.3530.4429.5029.5329.537,706,836
Jun 02, 202131.1531.3930.3230.4630.465,375,736
Jun 01, 202130.8831.1230.3330.9730.976,014,227
May 31, 202131.9831.9930.5630.9330.938,250,100
May 28, 202131.3232.5131.1731.9131.918,295,304
May 27, 202130.9031.3130.2631.3131.316,408,345
May 27, 20210.68 Dividend
May 26, 202131.9232.8731.1931.4830.806,504,179
May 25, 202131.1831.8931.0031.8931.205,397,222
May 24, 202131.3731.4631.0031.1530.483,943,869
May 21, 202131.8231.9631.3631.5030.822,377,810
May 20, 202132.4732.4731.7031.8331.142,965,802
May 19, 202131.9833.0731.8332.2431.544,909,968
May 18, 202131.9932.0531.0331.9231.233,413,937
May 17, 202132.0532.5431.9032.1231.434,225,368
May 14, 202131.0131.9030.6731.8231.134,215,256
May 13, 202131.8031.9830.8030.8230.153,770,318
May 12, 202131.7132.2931.6032.0031.313,702,462
May 11, 202131.9632.1031.4231.9431.253,239,349
May 10, 202131.7032.4331.3132.3631.664,463,462
May 07, 202132.8033.1831.5731.7031.025,983,815
May 06, 202133.3833.7532.7632.7932.083,189,731
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...