Advertisement
U.S. markets closed

Chongqing Shunbo Aluminum Co.,Ltd. (002996.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
8.38-0.05 (-0.59%)
At close: 03:04PM CST
Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20248.508.598.308.388.382,887,172
Feb 29, 20248.188.438.008.438.434,211,690
Feb 28, 20248.869.198.058.068.068,276,746
Feb 27, 20248.468.868.328.868.863,730,790
Feb 26, 20248.268.638.208.388.384,214,500
Feb 23, 20247.978.287.948.268.264,850,250
Feb 22, 20247.757.907.667.907.903,507,850
Feb 21, 20247.587.967.457.667.667,084,650
Feb 20, 20248.008.007.287.637.6311,178,121
Feb 19, 20246.797.336.767.337.332,064,304
Feb 08, 20246.226.666.036.666.667,074,503
Feb 07, 20246.546.675.926.056.057,168,106
Feb 06, 20246.246.836.196.546.547,738,742
Feb 05, 20247.547.616.886.886.883,656,400
Feb 02, 20248.268.417.437.647.644,332,900
Feb 01, 20248.408.458.028.268.262,675,050
Jan 31, 20248.959.078.398.418.412,478,000
Jan 30, 20249.249.288.948.978.971,468,300
Jan 29, 20249.529.679.229.249.241,826,350
Jan 26, 20249.479.679.429.529.521,993,941
Jan 25, 20249.149.499.129.479.472,249,741
Jan 24, 20249.129.288.799.139.132,293,275
Jan 23, 20249.149.178.809.069.062,690,519
Jan 22, 20249.699.739.009.139.132,949,350
Jan 19, 20249.809.929.699.699.692,024,300
Jan 18, 202410.1310.179.529.789.783,361,500
Jan 17, 202410.4510.4610.0510.1010.102,217,700
Jan 16, 202410.5210.6010.2710.4010.401,933,116
Jan 15, 202410.8310.8610.4010.5210.521,500,521
Jan 12, 202410.6610.8510.6510.7110.711,802,950
Jan 11, 202410.5010.6410.4010.6310.632,154,900
Jan 10, 202410.7210.8010.5010.5010.502,253,500
Jan 09, 202410.6410.8010.5610.7210.722,118,250
Jan 08, 202410.9110.9310.5610.5610.561,732,800
Jan 05, 202411.0711.1510.7910.8510.852,378,600
Jan 04, 202411.0611.1510.8111.0711.072,813,200
Jan 03, 202411.0311.2110.9511.0911.093,724,190
Jan 02, 202410.9011.1110.8811.0711.072,425,290
Dec 29, 202310.7310.9310.7310.9210.922,039,200
Dec 28, 202310.4510.7810.4210.7710.771,995,950
Dec 27, 202310.3610.5010.2710.4810.481,413,750
Dec 26, 202310.5110.5310.3210.3210.321,779,900
Dec 25, 202310.5310.6910.3710.5010.502,229,725
Dec 22, 202310.6510.7610.5610.6410.642,142,000
Dec 21, 202310.6010.6910.3710.6510.652,110,150
Dec 20, 202310.5910.6910.5010.5110.511,295,490
Dec 19, 202310.6110.6510.5210.6010.601,501,223
Dec 18, 202310.7510.7810.5810.6010.601,729,748
Dec 15, 202310.7610.8710.7110.7510.751,419,200
Dec 14, 202310.7610.9410.7110.7310.731,860,500
Dec 13, 202310.7310.8710.6110.7610.761,960,800
Dec 12, 202310.7610.8010.5310.7710.772,186,498
Dec 11, 202310.8110.8810.6610.8010.803,295,091
Dec 08, 202311.1011.1410.8010.8310.832,262,100
Dec 07, 202311.3711.3811.0311.1011.102,397,100
Dec 06, 202311.1711.4711.1711.3611.361,594,498
Dec 05, 202311.3111.3711.2011.2111.211,485,300
Dec 04, 202311.3211.5111.3011.3511.351,314,600
Dec 01, 202311.4211.4411.2411.3211.321,632,391
Nov 30, 202311.5911.6411.3011.4111.412,283,100
Nov 29, 202311.6111.7611.5411.6411.642,351,500
Nov 28, 202311.4411.5911.2811.5811.582,424,642
Nov 27, 202311.3011.4511.2511.3611.361,849,100
Nov 24, 202311.5111.5211.3211.3511.351,632,100
Nov 23, 202311.3011.5611.2411.5111.511,977,150
Nov 22, 202311.4611.4811.3111.3111.311,384,300
Nov 21, 202311.4911.5511.4211.4511.451,616,400
Nov 20, 202311.4511.4811.3111.4611.461,610,200
Nov 17, 202311.2311.3911.2011.3811.382,001,100
Nov 16, 202311.3211.3611.2011.2311.231,656,800
Nov 15, 202311.2011.3611.1311.3211.321,982,600
Nov 14, 202311.1511.2611.1011.1511.151,292,500
Nov 13, 202310.9911.1810.9011.1511.151,792,500
Nov 10, 202311.0611.0610.9310.9810.981,541,800
Nov 09, 202311.1611.1810.9811.0311.031,619,000
Nov 08, 202311.3511.3711.1111.1511.151,437,044
Nov 07, 202311.3511.3911.1311.3511.351,788,200
Nov 06, 202311.3411.4911.2311.2811.282,158,700
Nov 03, 202311.2911.4011.2211.3111.311,321,598
Nov 02, 202311.3911.5011.2411.2811.281,372,000
Nov 01, 202311.3211.4311.1711.4211.421,634,748
Oct 31, 202311.2611.3311.1811.2711.271,219,150
Oct 30, 202311.0511.2811.0011.2511.251,801,550
Oct 27, 202310.8711.1810.8311.1811.181,595,700
Oct 26, 202310.8510.9610.7010.9010.901,603,600
Oct 25, 202310.7511.0010.7410.9810.981,454,700
Oct 24, 202310.3910.7410.3710.7110.711,502,400
Oct 23, 202310.6010.7510.2910.3710.372,092,098
Oct 20, 202310.7510.8610.5710.6610.661,357,568
Oct 19, 202310.7010.8510.5510.6510.651,279,700
Oct 18, 202310.9410.9510.7010.7110.711,350,700
Oct 17, 202311.0211.0710.8710.9310.931,267,800
Oct 16, 202311.2411.2510.8211.0211.022,144,300
Oct 13, 202311.4411.4411.1511.2111.211,725,500
Oct 12, 202311.2411.4411.2011.4411.441,375,300
Oct 11, 202311.3811.3811.1311.2011.201,753,848
Oct 10, 202311.5511.5511.2511.3211.321,784,100
Oct 09, 202311.5611.7011.3111.3911.392,373,200
Sep 28, 202311.4911.6511.4111.5711.571,384,300
Sep 27, 202311.3311.5011.2211.4411.441,433,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...