U.S. Markets close in 6 hrs 24 mins

SIPG (600018.SS)


Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 2:59PM CST
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 20176.316.336.256.266.2614,628,703
Jun 27, 20176.356.376.286.316.3116,931,650
Jun 26, 20176.276.396.256.316.3133,477,659
Jun 23, 20176.266.326.146.296.2930,533,670
Jun 22, 20176.166.326.166.286.2828,236,931
Jun 21, 20176.166.196.146.196.1915,465,593
Jun 20, 20176.126.166.086.156.1519,411,414
Jun 19, 20176.136.196.116.136.1312,139,053
Jun 16, 20176.176.196.116.126.1212,546,824
Jun 15, 20176.176.186.106.176.1715,895,498
Jun 14, 20176.116.256.116.186.1823,293,721
Jun 13, 20176.176.186.056.116.1128,990,364
Jun 12, 20176.196.196.196.196.19-
Jun 09, 20176.196.196.196.196.19-
Jun 08, 20176.196.196.196.196.19-
Jun 07, 20176.206.236.166.196.1926,416,148
Jun 06, 20176.186.216.126.196.1923,038,697
Jun 05, 20176.266.286.136.176.1728,898,493
Jun 02, 20176.376.426.236.256.2530,587,916
Jun 01, 20176.326.406.236.396.3938,405,742
May 31, 20176.216.316.206.306.3029,565,550
May 26, 20176.186.226.156.216.2119,086,874
May 25, 20176.166.226.156.186.1818,733,121
May 24, 20176.166.206.086.206.2026,768,229
May 23, 20176.106.206.036.196.1939,083,788
May 22, 20176.036.135.986.126.1222,247,899
May 19, 20176.116.116.036.096.0913,196,737
May 18, 20176.076.146.036.116.1117,015,467
May 17, 20176.096.146.056.086.0822,805,290
May 16, 20176.026.095.956.086.0823,314,871
May 15, 20175.956.035.926.026.0219,284,628
May 12, 20175.896.045.875.965.9618,555,266
May 11, 20175.805.995.705.945.9436,701,863
May 10, 20175.925.945.745.875.8721,367,356
May 09, 20175.935.975.875.925.9211,828,400
May 08, 20175.855.995.775.975.9730,674,863
May 05, 20175.845.895.765.885.8819,161,016
May 04, 20175.855.875.735.865.8627,400,003
May 03, 20175.936.005.855.885.8827,376,915
May 02, 20176.046.065.955.965.9616,766,053
Apr 28, 20176.126.125.976.046.0422,083,899
Apr 27, 20175.946.055.856.046.0431,705,703
Apr 26, 20176.046.055.955.955.9518,414,963
Apr 25, 20176.086.166.036.046.0423,074,754
Apr 24, 20176.026.175.916.146.1440,365,770
Apr 21, 20175.996.065.926.066.0627,557,039
Apr 20, 20175.976.065.935.995.9923,202,602
Apr 19, 20175.925.975.835.975.9726,591,057
Apr 18, 20176.066.065.955.965.9623,252,486
Apr 17, 20176.006.085.946.056.0524,712,087
Apr 14, 20176.166.175.916.016.0150,400,829
Apr 13, 20176.176.316.126.156.1557,353,951
Apr 12, 20176.076.336.066.246.2497,329,666
Apr 11, 20175.966.125.966.116.1154,634,218
Apr 10, 20176.006.035.925.985.9828,132,589
Apr 07, 20176.056.075.986.006.0041,959,007
Apr 06, 20175.956.155.896.076.0763,538,759
Apr 05, 20175.905.965.855.965.9635,103,771
Mar 31, 20176.106.105.855.905.9047,804,255
Mar 30, 20176.106.215.956.026.0284,846,560
Mar 29, 20175.866.295.866.106.10110,818,739
Mar 28, 20175.966.005.835.875.8734,677,048
Mar 27, 20175.916.085.905.965.9689,325,697
Mar 24, 20175.645.925.615.865.8669,833,148
Mar 23, 20175.695.705.615.655.6524,940,071
Mar 22, 20175.645.695.595.685.6833,744,902
Mar 21, 20175.625.685.605.665.6625,952,999
Mar 20, 20175.595.625.555.615.6117,343,115
Mar 17, 20175.665.675.555.575.5723,351,630
Mar 16, 20175.645.715.635.655.6530,342,670
Mar 15, 20175.595.635.585.635.6318,390,254
Mar 14, 20175.635.655.585.605.6025,841,353
Mar 13, 20175.645.655.565.625.6237,241,323
Mar 10, 20175.715.725.635.655.6521,556,502
Mar 09, 20175.835.835.655.705.7042,612,489
Mar 08, 20175.855.885.825.865.8618,996,871
Mar 07, 20175.875.915.815.895.8922,436,101
Mar 06, 20175.815.885.795.875.8726,246,251
Mar 03, 20175.815.895.805.855.8521,123,814
Mar 02, 20175.895.945.795.815.8137,822,432
Mar 01, 20175.906.015.875.935.9326,632,295
Feb 28, 20175.905.975.885.915.9120,408,650
Feb 27, 20176.096.095.925.945.9444,779,687
Feb 24, 20175.876.175.876.106.10107,175,518
Feb 23, 20175.925.935.865.895.8934,579,747
Feb 22, 20175.996.005.885.955.9559,195,496
Feb 21, 20176.056.055.965.975.9751,135,458
Feb 20, 20176.006.065.916.056.0569,197,268
Feb 17, 20176.116.135.986.006.00121,557,307
Feb 16, 20176.106.346.036.246.24236,187,906
Feb 15, 20175.435.975.425.975.97125,604,752
Feb 14, 20175.405.455.375.435.4325,421,637
Feb 13, 20175.395.425.365.405.4029,820,862
Feb 10, 20175.365.425.355.395.3926,587,795
Feb 09, 20175.425.435.345.375.3733,525,532
Feb 08, 20175.415.435.385.425.4215,183,558
Feb 07, 20175.395.445.365.415.4126,105,331
Feb 06, 20175.345.415.325.395.3929,556,474
Feb 03, 20175.345.375.305.315.317,312,201
Jan 26, 20175.375.395.325.345.3418,017,772
*Close price adjusted for dividends and splits.
Loading more data...