Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Citic Guoan Wine CO.,LTD (600084.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
7.59+0.16 (+2.15%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20227.457.607.377.597.597,895,866
Nov 24, 20227.337.457.227.437.435,109,703
Nov 23, 20227.217.507.127.287.284,149,600
Nov 22, 20227.157.297.117.257.255,254,600
Nov 21, 20227.097.186.957.157.154,259,300
Nov 18, 20227.127.137.067.127.123,225,700
Nov 17, 20227.137.187.117.137.132,513,800
Nov 16, 20227.137.197.087.177.173,121,610
Nov 15, 20227.127.197.097.137.133,517,500
Nov 14, 20227.157.197.087.107.103,911,200
Nov 11, 20227.127.257.077.157.155,660,600
Nov 10, 20227.117.177.007.087.084,272,200
Nov 09, 20227.027.296.977.117.117,366,900
Nov 08, 20226.837.066.827.027.026,427,072
Nov 07, 20226.946.946.776.866.863,612,300
Nov 04, 20226.877.006.846.906.904,479,501
Nov 03, 20226.697.076.686.896.895,489,106
Nov 02, 20226.686.796.666.746.743,378,598
Nov 01, 20226.736.786.636.716.714,199,672
Oct 31, 20226.676.736.616.706.702,627,600
Oct 28, 20226.766.826.596.686.684,652,147
Oct 27, 20226.686.886.686.836.833,053,401
Oct 26, 20226.786.786.666.736.733,527,500
Oct 25, 20226.726.766.616.726.722,880,800
Oct 24, 20226.916.916.666.746.744,153,800
Oct 21, 20226.906.946.776.876.873,314,900
Oct 20, 20226.716.946.716.896.893,856,172
Oct 19, 20226.666.866.606.786.785,347,600
Oct 18, 20226.686.756.596.686.683,290,561
Oct 17, 20226.686.736.596.686.683,182,500
Oct 14, 20226.576.726.566.676.673,644,100
Oct 13, 20226.446.626.366.546.544,090,201
Oct 12, 20226.346.506.226.466.463,897,700
Oct 11, 20226.396.456.166.316.313,203,000
Oct 10, 20226.726.756.236.306.305,301,899
Sep 30, 20226.686.786.536.756.754,453,369
Sep 29, 20226.966.976.656.726.726,297,400
Sep 28, 20227.077.106.886.906.905,837,900
Sep 27, 20226.767.066.717.027.026,676,000
Sep 26, 20226.876.986.656.766.766,188,000
Sep 23, 20227.007.106.836.906.906,152,800
Sep 22, 20227.087.227.027.067.065,271,900
Sep 21, 20227.117.176.887.117.118,602,600
Sep 20, 20227.087.237.037.157.157,276,900
Sep 19, 20227.287.387.097.097.099,197,000
Sep 16, 20227.507.607.307.307.309,702,873
Sep 15, 20227.717.827.447.567.5610,012,198
Sep 14, 20227.687.857.637.767.7610,658,700
Sep 13, 20227.447.947.387.847.8415,776,605
Sep 09, 20227.507.637.317.467.469,960,801
Sep 08, 20227.157.747.137.637.6320,148,669
Sep 07, 20227.107.207.047.147.145,486,300
Sep 06, 20227.047.167.017.117.115,336,400
Sep 05, 20227.277.287.007.047.049,311,199
Sep 02, 20227.117.286.997.267.268,856,599
Sep 01, 20227.007.096.967.057.054,134,500
Aug 31, 20227.007.126.887.047.048,292,301
Aug 30, 20227.217.266.877.077.0711,933,482
Aug 29, 20227.047.257.007.257.258,397,649
Aug 26, 20226.997.216.977.117.118,230,354
Aug 25, 20226.987.216.977.097.098,547,510
Aug 24, 20226.987.096.917.007.006,095,400
Aug 23, 20227.097.216.926.966.966,795,000
Aug 22, 20226.997.086.877.057.056,863,863
Aug 19, 20227.077.106.967.047.046,246,000
Aug 18, 20227.097.197.077.127.124,302,117
Aug 17, 20227.157.247.067.127.128,049,000
Aug 16, 20227.167.197.037.117.117,794,286
Aug 15, 20227.147.207.057.137.136,622,000
Aug 12, 20227.017.336.957.207.2014,734,000
Aug 11, 20227.457.456.926.996.9921,125,000
Aug 10, 20227.427.637.317.497.4916,055,800
Aug 09, 20227.077.646.917.387.3830,156,199
Aug 08, 20226.607.156.537.147.1426,090,035
Aug 05, 20226.186.546.156.506.5013,014,892
Aug 04, 20226.086.216.036.186.186,141,123
Aug 03, 20226.116.226.006.066.067,265,924
Aug 02, 20226.336.345.996.076.0711,722,585
Aug 01, 20226.286.506.286.416.416,863,500
Jul 29, 20226.406.456.276.336.336,885,700
Jul 28, 20226.326.506.286.436.439,780,622
Jul 27, 20226.436.566.266.326.329,865,022
Jul 26, 20226.376.666.336.436.4313,793,083
Jul 25, 20226.246.426.216.336.338,148,300
Jul 22, 20226.206.326.176.256.255,676,300
Jul 21, 20226.136.386.116.226.228,623,700
Jul 20, 20226.106.166.076.156.154,017,000
Jul 19, 20226.146.206.086.106.103,365,600
Jul 18, 20225.996.195.956.136.135,094,600
Jul 15, 20226.156.215.885.965.967,684,500
Jul 14, 20226.266.286.096.176.176,028,100
Jul 13, 20226.226.336.196.266.264,766,700
Jul 12, 20226.206.396.166.256.257,237,800
Jul 11, 20226.126.266.076.226.225,295,200
Jul 08, 20226.296.386.126.166.168,557,572
Jul 07, 20226.056.466.046.326.3213,198,000
Jul 06, 20226.056.136.026.116.116,682,422
Jul 05, 20226.086.116.006.086.085,625,400
Jul 04, 20226.076.125.976.056.055,865,500
Jul 01, 20226.086.155.976.066.068,328,901
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement