Advertisement
Advertisement
U.S. Markets open in 7 hrs 25 mins
S&P Futures
4,312.25 +4.50 (+0.10%) Dow Futures
34,158.00 +40.00 (+0.12%) Nasdaq Futures
13,661.75 +3.50 (+0.03%) Russell 2000 Futures
2,027.40 +4.10 (+0.20%) Crude Oil
87.59 +1.06 (+1.23%) Gold
1,796.00 +6.30 (+0.35%)
Hunan Friendship&Apollo Commercial Co.,Ltd. (002277.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
As of 01:50PM CST. Market open.
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 17, 2022 | 4.5500 | 4.5500 | 4.4600 | 4.4700 | 4.4700 | 18,210,685 |
| Aug 16, 2022 | 4.5000 | 4.6200 | 4.4300 | 4.5300 | 4.5300 | 34,287,519 |
| Aug 15, 2022 | 4.3700 | 4.5800 | 4.3600 | 4.5100 | 4.5100 | 72,766,665 |
| Aug 12, 2022 | 4.2200 | 4.6000 | 4.2200 | 4.6000 | 4.6000 | 67,236,446 |
| Aug 11, 2022 | 4.1400 | 4.2400 | 4.1100 | 4.1800 | 4.1800 | 19,793,830 |
| Aug 10, 2022 | 4.0900 | 4.1700 | 4.0100 | 4.1100 | 4.1100 | 15,919,600 |
| Aug 09, 2022 | 4.1900 | 4.2000 | 4.0500 | 4.0800 | 4.0800 | 25,609,900 |
| Aug 08, 2022 | 4.1600 | 4.2000 | 4.1100 | 4.1900 | 4.1900 | 14,793,294 |
| Aug 05, 2022 | 4.3300 | 4.3500 | 4.1200 | 4.1600 | 4.1600 | 42,029,737 |
| Aug 04, 2022 | 4.3500 | 4.3900 | 4.2200 | 4.3300 | 4.3300 | 20,870,456 |
| Aug 03, 2022 | 4.3200 | 4.5200 | 4.2500 | 4.2700 | 4.2700 | 37,073,638 |
| Aug 02, 2022 | 4.5700 | 4.5700 | 4.2400 | 4.3800 | 4.3800 | 53,917,361 |
| Aug 01, 2022 | 4.6100 | 4.8300 | 4.6000 | 4.6200 | 4.6200 | 35,219,300 |
| Jul 29, 2022 | 4.7100 | 4.7500 | 4.6000 | 4.6100 | 4.6100 | 41,614,706 |
| Jul 28, 2022 | 4.8300 | 4.8900 | 4.6900 | 4.6900 | 4.6900 | 68,387,233 |
| Jul 27, 2022 | 4.5700 | 5.0600 | 4.5400 | 4.8100 | 4.8100 | 117,001,125 |
| Jul 26, 2022 | 4.9200 | 5.2500 | 4.6500 | 4.6800 | 4.6800 | 143,631,181 |
| Jul 25, 2022 | 4.3400 | 4.7700 | 4.2500 | 4.7700 | 4.7700 | 146,274,521 |
| Jul 22, 2022 | 4.4800 | 4.5000 | 4.2600 | 4.3400 | 4.3400 | 86,744,362 |
| Jul 21, 2022 | 4.2400 | 4.6000 | 4.2200 | 4.6000 | 4.6000 | 96,609,724 |
| Jul 20, 2022 | 4.2600 | 4.2800 | 4.1800 | 4.1800 | 4.1800 | 13,868,258 |
| Jul 19, 2022 | 4.3500 | 4.3600 | 4.2300 | 4.2600 | 4.2600 | 15,707,600 |
| Jul 18, 2022 | 4.1400 | 4.3400 | 4.1200 | 4.3200 | 4.3200 | 25,439,489 |
| Jul 15, 2022 | 4.2400 | 4.2400 | 4.0000 | 4.0900 | 4.0900 | 27,403,359 |
| Jul 14, 2022 | 4.3300 | 4.3500 | 4.1800 | 4.2500 | 4.2500 | 28,844,906 |
| Jul 13, 2022 | 4.3300 | 4.4100 | 4.2900 | 4.3500 | 4.3500 | 16,909,051 |
| Jul 12, 2022 | 4.4900 | 4.5400 | 4.2800 | 4.3500 | 4.3500 | 30,555,614 |
| Jul 11, 2022 | 4.5300 | 4.5300 | 4.3600 | 4.5200 | 4.5200 | 23,999,011 |
| Jul 08, 2022 | 4.5600 | 4.6900 | 4.4400 | 4.5200 | 4.5200 | 34,597,059 |
| Jul 07, 2022 | 4.5300 | 4.6000 | 4.5000 | 4.5800 | 4.5800 | 22,330,029 |
| Jul 06, 2022 | 4.6800 | 4.6900 | 4.4900 | 4.5300 | 4.5300 | 36,496,095 |
| Jul 05, 2022 | 4.5200 | 4.7800 | 4.4700 | 4.7000 | 4.7000 | 53,314,500 |
| Jul 04, 2022 | 4.6000 | 4.6200 | 4.5000 | 4.5500 | 4.5500 | 23,752,662 |
| Jul 01, 2022 | 4.5500 | 4.6200 | 4.4700 | 4.5700 | 4.5700 | 36,387,676 |
| Jun 30, 2022 | 4.5200 | 4.7300 | 4.4300 | 4.6400 | 4.6400 | 53,817,904 |
| Jun 29, 2022 | 4.3100 | 4.7800 | 4.3000 | 4.4800 | 4.4800 | 65,125,118 |
| Jun 28, 2022 | 4.2700 | 4.4800 | 4.2500 | 4.3500 | 4.3500 | 37,054,148 |
| Jun 27, 2022 | 4.2700 | 4.3800 | 4.2100 | 4.2800 | 4.2800 | 29,555,410 |
| Jun 24, 2022 | 4.3300 | 4.3800 | 4.1800 | 4.2800 | 4.2800 | 36,457,581 |
| Jun 23, 2022 | 4.3000 | 4.3900 | 4.2500 | 4.3400 | 4.3400 | 27,478,403 |
| Jun 22, 2022 | 4.4200 | 4.5500 | 4.3200 | 4.3200 | 4.3200 | 33,368,607 |
| Jun 21, 2022 | 4.5400 | 4.5600 | 4.3800 | 4.4700 | 4.4700 | 40,406,746 |
| Jun 20, 2022 | 4.4500 | 4.7100 | 4.4400 | 4.5700 | 4.5700 | 56,633,864 |
| Jun 17, 2022 | 4.3700 | 4.4800 | 4.3200 | 4.4400 | 4.4400 | 41,081,350 |
| Jun 16, 2022 | 4.5200 | 4.5900 | 4.3900 | 4.4000 | 4.4000 | 60,175,937 |
| Jun 15, 2022 | 4.4000 | 4.8800 | 4.3000 | 4.5200 | 4.5200 | 114,532,402 |
| Jun 14, 2022 | 4.3000 | 4.4600 | 4.2200 | 4.4400 | 4.4400 | 68,013,129 |
| Jun 13, 2022 | 4.1700 | 4.4500 | 4.1100 | 4.3800 | 4.3800 | 85,316,248 |
| Jun 10, 2022 | 4.1200 | 4.2300 | 4.0700 | 4.1500 | 4.1500 | 45,699,270 |
| Jun 09, 2022 | 4.2100 | 4.2300 | 4.1000 | 4.1100 | 4.1100 | 47,486,019 |
| Jun 08, 2022 | 4.4000 | 4.4000 | 4.1800 | 4.2700 | 4.2700 | 67,221,036 |
| Jun 07, 2022 | 4.1700 | 4.4500 | 4.1100 | 4.4100 | 4.4100 | 112,246,048 |
| Jun 06, 2022 | 4.2000 | 4.2900 | 4.0700 | 4.2300 | 4.2300 | 99,962,950 |
| Jun 02, 2022 | 4.0800 | 4.5100 | 4.0800 | 4.2500 | 4.2500 | 189,879,781 |
| Jun 01, 2022 | 3.7800 | 4.2000 | 3.7400 | 4.2000 | 4.2000 | 80,070,329 |
| May 31, 2022 | 3.7100 | 3.8700 | 3.6200 | 3.8200 | 3.8200 | 103,624,868 |
| May 30, 2022 | 3.7900 | 3.8800 | 3.6600 | 3.6900 | 3.6900 | 115,958,060 |
| May 27, 2022 | 3.8600 | 4.1000 | 3.7500 | 3.8500 | 3.8500 | 173,863,739 |
| May 26, 2022 | 4.7100 | 4.7100 | 3.9700 | 4.0000 | 4.0000 | 264,985,912 |
| May 25, 2022 | 3.9000 | 4.2800 | 3.8500 | 4.2800 | 4.2800 | 136,748,522 |
| May 24, 2022 | 3.5100 | 3.8900 | 3.4300 | 3.8900 | 3.8900 | 95,831,089 |
| May 23, 2022 | 3.5400 | 3.5600 | 3.4800 | 3.5400 | 3.5400 | 23,777,726 |
| May 20, 2022 | 3.6000 | 3.6200 | 3.5100 | 3.5500 | 3.5500 | 28,207,503 |
| May 19, 2022 | 3.5600 | 3.6400 | 3.5100 | 3.6200 | 3.6200 | 35,433,182 |
| May 18, 2022 | 3.6000 | 3.7100 | 3.5700 | 3.6000 | 3.6000 | 33,130,421 |
| May 17, 2022 | 3.6400 | 3.6700 | 3.5600 | 3.6100 | 3.6100 | 35,288,342 |
| May 16, 2022 | 3.5400 | 3.7600 | 3.4900 | 3.6900 | 3.6900 | 64,314,104 |
| May 13, 2022 | 3.5400 | 3.6800 | 3.5200 | 3.5300 | 3.5300 | 45,456,869 |
| May 12, 2022 | 3.5000 | 3.5800 | 3.3900 | 3.5500 | 3.5500 | 53,310,821 |
| May 11, 2022 | 3.4600 | 3.5800 | 3.4200 | 3.4900 | 3.4900 | 57,921,998 |
| May 10, 2022 | 3.3900 | 3.4700 | 3.3000 | 3.4500 | 3.4500 | 41,135,859 |
| May 09, 2022 | 3.4000 | 3.4500 | 3.3500 | 3.4200 | 3.4200 | 35,878,843 |
| May 06, 2022 | 3.3900 | 3.4300 | 3.3300 | 3.3600 | 3.3600 | 32,583,831 |
| May 05, 2022 | 3.3900 | 3.4900 | 3.3300 | 3.4500 | 3.4500 | 59,415,421 |
| Apr 29, 2022 | 3.1100 | 3.3900 | 3.1000 | 3.3900 | 3.3900 | 74,903,825 |
| Apr 28, 2022 | 3.2400 | 3.2600 | 3.0000 | 3.0800 | 3.0800 | 44,178,555 |
| Apr 27, 2022 | 3.0600 | 3.1900 | 3.0500 | 3.1800 | 3.1800 | 45,300,537 |
| Apr 26, 2022 | 3.1200 | 3.4300 | 3.1100 | 3.2400 | 3.2400 | 68,627,811 |
| Apr 25, 2022 | 3.3900 | 3.4200 | 3.1800 | 3.1800 | 3.1800 | 66,160,177 |
| Apr 22, 2022 | 3.5400 | 3.7700 | 3.5000 | 3.5300 | 3.5300 | 72,292,856 |
| Apr 21, 2022 | 3.7700 | 3.8000 | 3.5700 | 3.6100 | 3.6100 | 80,950,931 |
| Apr 20, 2022 | 3.7500 | 3.9100 | 3.6900 | 3.7900 | 3.7900 | 98,523,274 |
| Apr 19, 2022 | 3.7200 | 3.9500 | 3.5100 | 3.7900 | 3.7900 | 132,497,672 |
| Apr 18, 2022 | 3.6100 | 4.0800 | 3.5500 | 3.9000 | 3.9000 | 150,443,560 |
| Apr 15, 2022 | 3.6100 | 3.9300 | 3.5600 | 3.7400 | 3.7400 | 137,858,372 |
| Apr 14, 2022 | 3.5300 | 3.7100 | 3.5300 | 3.5700 | 3.5700 | 101,155,082 |
| Apr 13, 2022 | 3.7800 | 3.8700 | 3.6100 | 3.6300 | 3.6300 | 152,424,593 |
| Apr 12, 2022 | 3.4000 | 3.7400 | 3.3600 | 3.7400 | 3.7400 | 84,398,352 |
| Apr 11, 2022 | 3.4300 | 3.5300 | 3.3500 | 3.4000 | 3.4000 | 35,343,800 |
| Apr 08, 2022 | 3.4300 | 3.4500 | 3.3300 | 3.3900 | 3.3900 | 22,984,122 |
| Apr 07, 2022 | 3.4800 | 3.5200 | 3.3900 | 3.4000 | 3.4000 | 27,554,560 |
| Apr 06, 2022 | 3.4400 | 3.5700 | 3.4100 | 3.4900 | 3.4900 | 30,514,828 |
| Apr 01, 2022 | 3.4500 | 3.4700 | 3.4000 | 3.4400 | 3.4400 | 27,099,083 |
| Mar 31, 2022 | 3.4200 | 3.5500 | 3.4100 | 3.4800 | 3.4800 | 48,327,621 |
| Mar 30, 2022 | 3.3700 | 3.4400 | 3.3300 | 3.4200 | 3.4200 | 36,183,351 |
| Mar 29, 2022 | 3.3500 | 3.3900 | 3.3100 | 3.3700 | 3.3700 | 27,711,157 |
| Mar 28, 2022 | 3.2200 | 3.4000 | 3.1900 | 3.3400 | 3.3400 | 46,463,886 |
| Mar 25, 2022 | 3.1200 | 3.2900 | 3.1100 | 3.2700 | 3.2700 | 40,451,505 |
| Mar 24, 2022 | 3.1500 | 3.1800 | 3.1000 | 3.1200 | 3.1200 | 19,153,153 |
| Mar 23, 2022 | 3.2300 | 3.2400 | 3.1500 | 3.1700 | 3.1700 | 20,353,334 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
