600439.SS - Henan Rebecca Hair Products Co., Ltd.

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 20202.71002.71002.67002.69002.69007,154,031
Apr 02, 20202.66002.71002.63002.71002.71008,415,475
Apr 01, 20202.70002.72002.67002.68002.68007,645,341
Mar 31, 20202.72002.74002.69002.70002.700012,292,545
Mar 30, 20202.83002.83002.70002.71002.710021,275,146
Mar 27, 20202.86002.91002.85002.86002.860013,741,601
Mar 26, 20202.96002.96002.81002.85002.850025,460,687
Mar 25, 20202.94002.99002.92002.97002.970011,972,399
Mar 24, 20202.89002.92002.85002.91002.91007,384,744
Mar 23, 20202.88002.92002.85002.87002.87007,658,128
Mar 20, 20202.94002.96002.90002.96002.96008,650,204
Mar 19, 20202.89002.92002.85002.91002.91008,234,364
Mar 18, 20202.96003.00002.88002.89002.890011,195,397
Mar 17, 20202.98003.03002.88002.95002.950012,563,579
Mar 16, 20203.09003.10002.98002.99002.990012,596,949
Mar 13, 20202.99003.09002.95003.07003.070014,014,878
Mar 12, 20203.14003.15003.07003.10003.100012,985,492
Mar 11, 20203.22003.25003.18003.18003.180014,014,209
Mar 10, 20203.11003.23003.06003.22003.220020,779,319
Mar 09, 20203.26003.28003.15003.16003.160019,341,236
Mar 06, 20203.25003.33003.23003.29003.290017,469,643
Mar 05, 20203.23003.30003.23003.28003.280021,884,964
Mar 04, 20203.14003.22003.13003.22003.220015,252,184
Mar 03, 20203.15003.21003.12003.16003.160018,866,140
Mar 02, 20203.05003.14003.04003.12003.120015,605,429
Feb 28, 20203.13003.17003.00003.02003.020028,290,951
Feb 27, 20203.22003.33003.17003.23003.230029,592,485
Feb 26, 20203.11003.25003.09003.19003.190031,155,725
Feb 25, 20203.20003.22003.08003.18003.180029,447,409
Feb 24, 20203.20003.28003.13003.28003.280026,356,688
Feb 21, 20203.21003.25003.17003.19003.190014,517,655
Feb 20, 20203.14003.20003.11003.19003.190013,073,055
Feb 19, 20203.14003.16003.11003.14003.140010,495,664
Feb 18, 20203.11003.15003.09003.15003.150011,699,529
Feb 17, 20202.99003.10002.98003.10003.100012,346,093
Feb 14, 20203.02003.04002.97003.00003.000011,477,867
Feb 13, 20203.11003.11003.02003.03003.030013,610,640
Feb 12, 20203.08003.12003.06003.11003.11008,497,017
Feb 11, 20203.11003.11003.06003.08003.080012,915,068
Feb 10, 20202.98003.13002.94003.10003.100018,847,075
Feb 07, 20203.02003.02002.94003.00003.000013,197,170
Feb 06, 20202.96003.03002.92003.01003.010011,993,216
Feb 05, 20202.94003.01002.91002.97002.970014,522,744
Feb 04, 20202.74002.96002.74002.93002.930019,088,096
Feb 03, 20203.03003.03003.03003.03003.03003,117,900
Jan 23, 20203.47003.48003.34003.37003.370011,051,986
Jan 22, 20203.48003.51003.41003.50003.50007,326,604
Jan 21, 20203.59003.60003.47003.52003.52007,837,819
Jan 20, 20203.58003.60003.54003.59003.59007,253,808
Jan 17, 20203.58003.61003.56003.57003.57005,580,708
Jan 16, 20203.61003.64003.55003.56003.56008,322,724
Jan 15, 20203.66003.68003.60003.63003.630010,091,641
Jan 14, 20203.65003.65003.65003.65003.650012,345,704
Jan 13, 20203.69003.69003.69003.69003.690011,781,202
Jan 10, 20203.61003.74003.60003.66003.660014,869,435
Jan 09, 20203.58003.61003.57003.59003.59007,988,125
Jan 08, 20203.55003.55003.55003.55003.550013,377,562
Jan 07, 20203.65003.69003.64003.67003.67008,836,562
Jan 06, 20203.64003.69003.62003.65003.65009,936,537
Jan 03, 20203.63003.71003.56003.68003.680012,217,772
Jan 02, 20203.63003.66003.60003.63003.630010,231,666
Dec 31, 20193.60003.61003.55003.59003.59008,190,948
Dec 30, 20193.54003.59003.47003.58003.580011,681,805
Dec 27, 20193.65003.67003.56003.56003.560013,231,051
Dec 26, 20193.65003.66003.59003.64003.640011,186,898
Dec 25, 20193.67003.71003.61003.66003.660021,111,875
Dec 24, 20193.58003.73003.51003.73003.730029,138,234
Dec 23, 20193.44003.78003.44003.59003.590040,598,342
Dec 20, 20193.48003.54003.43003.44003.44009,840,740
Dec 19, 20193.46003.48003.45003.47003.47004,873,637
Dec 18, 20193.50003.50003.45003.47003.47009,436,940
Dec 17, 20193.47003.51003.44003.48003.480011,476,823
Dec 16, 20193.38003.47003.38003.45003.450013,606,715
Dec 13, 20193.35003.39003.32003.38003.380010,651,025
Dec 12, 20193.36003.38003.31003.32003.32005,348,781
Dec 11, 20193.37003.40003.36003.36003.36004,417,340
Dec 10, 20193.36003.39003.33003.38003.38006,148,598
Dec 09, 20193.37003.40003.35003.37003.37008,281,499
Dec 06, 20193.28003.39003.28003.35003.35009,490,752
Dec 05, 20193.26003.30003.26003.29003.29004,148,108
Dec 04, 20193.24003.27003.22003.26003.26002,317,188
Dec 03, 20193.23003.26003.21003.25003.25004,957,880
Dec 02, 20193.29003.31003.23003.26003.26006,921,781
Nov 29, 20193.30003.32003.28003.30003.30004,367,851
Nov 28, 20193.36003.37003.31003.32003.32002,599,825
Nov 27, 20193.32003.37003.29003.36003.36007,979,700
Nov 26, 20193.32003.33003.30003.31003.31002,926,461
Nov 25, 20193.28003.33003.27003.32003.32004,640,398
Nov 22, 20193.33003.35003.26003.30003.30007,947,191
Nov 21, 20193.32003.37003.30003.33003.33005,058,694
Nov 20, 20193.35003.38003.32003.34003.34005,333,491
Nov 19, 20193.31003.36003.30003.35003.35007,884,499
Nov 18, 20193.28003.33003.26003.33003.330010,671,626
Nov 15, 20193.38003.40003.32003.32003.32009,643,863
Nov 14, 20193.50003.52003.39003.41003.410012,900,658
Nov 13, 20193.51003.59003.44003.48003.480020,730,025
Nov 12, 20193.28003.55003.25003.48003.480026,910,839
Nov 11, 20193.37003.37003.27003.28003.28009,796,941
Nov 08, 20193.46003.46003.36003.39003.39008,164,140
Nov 07, 20193.38003.44003.37003.43003.43006,547,027
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...