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

Shanghai Pudong Construction Co.,Ltd. (600284.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
5.960.00 (0.00%)
At close: 3:00PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20215.986.025.965.965.962,502,354
Oct 21, 20216.006.015.955.965.962,813,389
Oct 20, 20215.976.025.976.006.002,273,941
Oct 19, 20216.016.015.976.006.001,847,249
Oct 18, 20216.026.035.966.016.012,871,381
Oct 15, 20216.056.066.016.016.012,355,575
Oct 14, 20216.056.086.036.066.062,204,126
Oct 13, 20216.056.076.016.056.052,613,135
Oct 12, 20216.126.136.036.066.063,602,933
Oct 11, 20216.116.156.096.156.153,503,690
Oct 08, 20216.086.146.086.106.103,318,002
Sep 30, 20216.046.116.036.076.074,194,071
Sep 29, 20216.136.156.006.036.036,037,286
Sep 28, 20216.116.176.116.146.143,197,877
Sep 27, 20216.326.356.096.136.138,314,594
Sep 24, 20216.336.396.276.326.327,584,261
Sep 23, 20216.276.346.276.336.337,147,054
Sep 22, 20216.126.286.106.246.246,357,684
Sep 17, 20216.236.276.136.206.207,527,878
Sep 16, 20216.386.436.246.246.248,485,640
Sep 15, 20216.266.326.216.326.326,337,798
Sep 14, 20216.426.436.246.266.2610,923,510
Sep 13, 20216.406.486.366.426.429,275,474
Sep 10, 20216.546.636.446.446.4416,544,969
Sep 09, 20216.426.526.396.526.5216,346,763
Sep 08, 20216.316.396.316.376.379,260,034
Sep 07, 20216.336.346.266.346.348,700,103
Sep 06, 20216.266.366.236.326.328,440,331
Sep 03, 20216.456.486.266.286.2815,639,046
Sep 02, 20216.256.286.196.276.2711,484,887
Sep 01, 20216.106.256.096.246.2416,865,350
Aug 31, 20216.056.116.046.106.107,898,886
Aug 30, 20216.046.066.016.066.064,997,936
Aug 27, 20216.086.086.026.046.045,001,621
Aug 26, 20216.056.126.036.066.066,404,846
Aug 25, 20216.026.065.986.056.055,039,112
Aug 24, 20216.036.096.016.026.024,819,239
Aug 23, 20215.996.045.986.026.024,392,513
Aug 20, 20216.036.035.955.985.985,514,929
Aug 19, 20216.056.086.006.036.034,674,120
Aug 18, 20216.046.086.036.086.084,755,953
Aug 17, 20216.146.156.026.046.047,568,060
Aug 16, 20216.116.166.106.146.145,499,579
Aug 13, 20216.116.166.096.106.105,340,433
Aug 12, 20216.156.166.096.126.125,322,245
Aug 11, 20216.166.196.126.146.147,055,642
Aug 10, 20216.106.146.056.126.125,880,092
Aug 09, 20216.036.116.016.106.105,349,350
Aug 06, 20216.106.126.016.036.037,341,207
Aug 05, 20216.166.176.096.096.096,452,977
Aug 04, 20216.166.196.136.166.164,674,187
Aug 03, 20216.206.216.136.156.156,782,162
Aug 02, 20216.036.215.996.206.2011,963,808
Jul 30, 20216.056.085.956.066.068,595,713
Jul 29, 20216.066.106.036.076.076,604,890
Jul 28, 20216.166.185.956.026.0211,372,942
Jul 27, 20216.336.396.166.176.1712,795,277
Jul 26, 20216.436.446.266.336.3315,112,312
Jul 23, 20216.606.616.406.446.4420,211,767
Jul 22, 20216.556.646.536.606.6019,728,428
Jul 21, 20216.666.686.566.576.5723,228,554
Jul 20, 20216.636.706.546.626.6229,362,194
Jul 19, 20216.887.066.706.726.7274,009,275
Jul 16, 20217.667.897.387.427.42126,638,933
Jul 15, 20217.157.287.027.177.1727,475,889
Jul 14, 20217.187.217.037.097.0924,789,107
Jul 13, 20216.887.266.867.187.1839,392,910
Jul 12, 20216.837.046.776.886.8816,394,616
Jul 09, 20216.786.896.736.836.8311,619,388
Jul 08, 20216.907.006.796.826.8213,447,864
Jul 07, 20216.977.076.866.906.9014,821,204
Jul 06, 20216.967.146.857.007.0021,129,268
Jul 05, 20216.837.036.626.966.9622,718,631
Jul 02, 20216.796.946.756.876.8715,833,219
Jul 01, 20216.667.036.526.866.8629,405,549
Jun 30, 20216.636.686.506.616.6110,565,167
Jun 29, 20216.756.836.656.676.6711,458,199
Jun 28, 20216.816.876.686.746.7414,536,966
Jun 25, 20216.606.926.546.816.8125,046,364
Jun 24, 20216.536.666.466.586.5812,364,373
Jun 23, 20216.506.606.476.536.538,529,667
Jun 22, 20216.536.576.466.526.529,005,916
Jun 21, 20216.526.596.416.546.5410,085,937
Jun 18, 20216.456.626.416.526.5214,272,761
Jun 17, 20216.416.486.376.416.419,423,689
Jun 16, 20216.506.566.386.426.4212,610,361
Jun 15, 20216.686.706.506.506.5017,273,027
Jun 11, 20216.967.006.676.696.6925,124,082
Jun 10, 20216.987.166.886.956.9527,283,310
Jun 09, 20217.027.446.827.107.1049,386,630
Jun 08, 20217.007.426.837.197.1963,570,073
Jun 07, 20216.856.936.716.796.7942,786,824
Jun 04, 20217.307.807.007.107.1095,754,581
Jun 03, 20216.657.306.647.307.3048,317,495
Jun 02, 20216.776.776.586.646.6413,712,871
Jun 01, 20216.566.706.486.686.6814,008,594
May 31, 20216.456.606.326.576.5715,509,998
May 28, 20216.436.556.366.496.4916,835,738
May 27, 20216.206.596.176.406.4024,806,550
May 26, 20216.306.856.206.326.3229,300,003
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement