U.S. Markets open in 4 hrs 49 mins

SIPG (600018.SS)

Shanghai Stock Exchange - Shanghai Stock Exchange Delayed Price. Currency in CNY
Add to watchlist
6.40-0.03 (-0.47%)
At close: 2:59PM CST
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20176.426.436.386.406.406,294,788
Aug 21, 20176.406.456.366.436.4310,756,155
Aug 18, 20176.366.436.336.406.409,667,598
Aug 17, 20176.346.396.336.386.3812,607,645
Aug 16, 20176.466.496.316.346.3425,694,804
Aug 15, 20176.526.546.466.466.4611,161,246
Aug 14, 20176.606.616.516.546.5416,848,280
Aug 11, 20176.536.626.486.616.6121,746,617
Aug 10, 20176.546.596.446.586.5822,960,719
Aug 09, 20176.636.656.526.546.5417,068,854
Aug 08, 20176.556.716.546.656.6516,027,139
Aug 07, 20176.576.626.496.586.5815,166,437
Aug 04, 20176.596.686.586.596.5916,359,109
Aug 03, 20176.566.636.556.616.6115,879,015
Aug 02, 20176.726.756.586.586.5828,267,512
Aug 01, 20176.796.796.696.726.7222,806,792
Jul 31, 20176.806.856.716.796.7933,700,380
Jul 28, 20176.846.876.766.806.8022,154,541
Jul 27, 20176.807.036.756.886.8845,688,424
Jul 26, 20176.716.836.706.826.8228,750,399
Jul 25, 20176.636.856.636.756.7543,690,891
Jul 24, 20176.666.776.626.636.6336,040,016
Jul 21, 20176.706.726.636.676.6731,701,220
Jul 20, 20176.496.756.496.736.7351,035,757
Jul 19, 20176.596.656.446.496.4956,202,484
Jul 18, 20176.546.606.526.596.5930,101,163
Jul 18, 20170.156 Dividend
Jul 17, 20176.666.736.396.706.5441,050,810
Jul 14, 20176.696.836.586.666.5038,358,042
Jul 13, 20176.586.666.536.666.5029,279,269
Jul 12, 20176.596.676.496.576.4234,251,084
Jul 11, 20176.516.626.516.566.4132,776,866
Jul 10, 20176.406.656.406.606.4554,164,252
Jul 07, 20176.306.406.266.406.2529,160,855
Jul 06, 20176.316.346.276.306.1519,897,710
Jul 05, 20176.386.406.286.296.1422,913,949
Jul 04, 20176.346.396.306.396.2420,788,085
Jul 03, 20176.336.406.316.356.2020,562,199
Jun 30, 20176.256.356.206.346.1924,795,715
Jun 29, 20176.286.316.246.276.1214,653,736
Jun 28, 20176.316.336.256.266.1114,628,703
Jun 27, 20176.356.376.286.316.1616,931,650
Jun 26, 20176.276.396.256.316.1633,477,659
Jun 23, 20176.266.326.146.296.1430,533,670
Jun 22, 20176.166.326.166.286.1328,236,931
Jun 21, 20176.166.196.146.196.0515,465,593
Jun 20, 20176.126.166.086.156.0119,411,414
Jun 19, 20176.136.196.116.135.9912,139,053
Jun 16, 20176.176.196.116.125.9812,546,824
Jun 15, 20176.176.186.106.176.0315,895,498
Jun 14, 20176.116.256.116.186.0423,293,721
Jun 13, 20176.176.186.056.115.9728,990,364
Jun 12, 20176.196.196.196.196.05-
Jun 09, 20176.196.196.196.196.05-
Jun 08, 20176.196.196.196.196.05-
Jun 07, 20176.206.236.166.196.0526,416,148
Jun 06, 20176.186.216.126.196.0523,038,697
Jun 05, 20176.266.286.136.176.0328,898,493
Jun 02, 20176.376.426.236.256.1030,587,916
Jun 01, 20176.326.406.236.396.2438,405,742
May 31, 20176.216.316.206.306.1529,565,550
May 26, 20176.186.226.156.216.0719,086,874
May 25, 20176.166.226.156.186.0418,733,121
May 24, 20176.166.206.086.206.0626,768,229
May 23, 20176.106.206.036.196.0539,083,788
May 22, 20176.036.135.986.125.9822,247,899
May 19, 20176.116.116.036.095.9513,196,737
May 18, 20176.076.146.036.115.9717,015,467
May 17, 20176.096.146.056.085.9422,805,290
May 16, 20176.026.095.956.085.9423,314,871
May 15, 20175.956.035.926.025.8819,284,628
May 12, 20175.896.045.875.965.8218,555,266
May 11, 20175.805.995.705.945.8036,701,863
May 10, 20175.925.945.745.875.7321,367,356
May 09, 20175.935.975.875.925.7811,828,400
May 08, 20175.855.995.775.975.8330,674,863
May 05, 20175.845.895.765.885.7419,161,016
May 04, 20175.855.875.735.865.7227,400,003
May 03, 20175.936.005.855.885.7427,376,915
May 02, 20176.046.065.955.965.8216,766,053
Apr 28, 20176.126.125.976.045.9022,083,899
Apr 27, 20175.946.055.856.045.9031,705,703
Apr 26, 20176.046.055.955.955.8118,414,963
Apr 25, 20176.086.166.036.045.9023,074,754
Apr 24, 20176.026.175.916.146.0040,365,770
Apr 21, 20175.996.065.926.065.9227,557,039
Apr 20, 20175.976.065.935.995.8523,202,602
Apr 19, 20175.925.975.835.975.8326,591,057
Apr 18, 20176.066.065.955.965.8223,252,486
Apr 17, 20176.006.085.946.055.9124,712,087
Apr 14, 20176.166.175.916.015.8750,400,829
Apr 13, 20176.176.316.126.156.0157,353,951
Apr 12, 20176.076.336.066.246.0997,329,666
Apr 11, 20175.966.125.966.115.9754,634,218
Apr 10, 20176.006.035.925.985.8428,132,589
Apr 07, 20176.056.075.986.005.8641,959,007
Apr 06, 20175.956.155.896.075.9363,538,759
Apr 05, 20175.905.965.855.965.8235,103,771
Mar 31, 20176.106.105.855.905.7647,804,255
Mar 30, 20176.106.215.956.025.8884,846,560
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...