Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Shandong Homey Aquatic Development Co.,Ltd. (600467.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
2.6000-0.0100 (-0.38%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20222.60002.62002.57002.60002.600015,766,991
Dec 08, 20222.62002.62002.59002.61002.610017,300,150
Dec 07, 20222.62002.63002.60002.62002.620015,050,800
Dec 06, 20222.62002.64002.59002.61002.610017,989,246
Dec 05, 20222.58002.63002.58002.62002.620025,132,890
Dec 02, 20222.57002.59002.56002.58002.580016,471,005
Dec 01, 20222.57002.59002.56002.57002.570019,615,992
Nov 30, 20222.56002.58002.54002.56002.560019,013,554
Nov 29, 20222.53002.57002.52002.56002.560021,811,744
Nov 28, 20222.52002.54002.49002.53002.530016,833,600
Nov 25, 20222.52002.55002.49002.54002.540022,358,484
Nov 24, 20222.50002.54002.50002.51002.510015,477,576
Nov 23, 20222.51002.52002.48002.51002.510013,830,300
Nov 22, 20222.51002.53002.48002.51002.510014,792,990
Nov 21, 20222.53002.53002.48002.50002.500013,664,078
Nov 18, 20222.55002.56002.52002.52002.520016,606,677
Nov 17, 20222.54002.56002.53002.54002.540018,913,718
Nov 16, 20222.53002.56002.52002.54002.540019,179,820
Nov 15, 20222.52002.54002.51002.54002.540017,550,946
Nov 14, 20222.51002.54002.51002.52002.520016,943,161
Nov 11, 20222.52002.54002.50002.52002.520023,279,524
Nov 10, 20222.47002.51002.44002.49002.490019,575,200
Nov 09, 20222.47002.49002.46002.47002.470014,073,180
Nov 08, 20222.47002.49002.45002.46002.460014,322,012
Nov 07, 20222.45002.48002.44002.47002.470017,301,435
Nov 04, 20222.43002.47002.43002.46002.460015,622,729
Nov 03, 20222.41002.45002.39002.44002.440016,633,316
Nov 02, 20222.40002.44002.39002.42002.420013,937,208
Nov 01, 20222.35002.41002.35002.41002.410020,122,303
Oct 31, 20222.36002.39002.34002.36002.360016,051,586
Oct 28, 20222.46002.46002.34002.37002.370024,625,301
Oct 27, 20222.45002.47002.44002.46002.460014,335,246
Oct 26, 20222.43002.47002.43002.45002.450013,402,417
Oct 25, 20222.43002.45002.40002.44002.440013,797,340
Oct 24, 20222.49002.51002.42002.44002.440016,704,029
Oct 21, 20222.50002.52002.48002.49002.490014,002,322
Oct 20, 20222.50002.53002.49002.49002.490013,427,406
Oct 19, 20222.54002.55002.50002.51002.510014,133,775
Oct 18, 20222.55002.57002.53002.53002.530013,295,179
Oct 17, 20222.52002.57002.49002.56002.560020,843,453
Oct 14, 20222.50002.54002.49002.52002.520020,943,026
Oct 13, 20222.47002.52002.44002.50002.500021,573,602
Oct 12, 20222.43002.48002.41002.48002.480019,098,912
Oct 11, 20222.44002.44002.38002.43002.430013,486,300
Oct 10, 20222.43002.46002.41002.42002.420017,640,711
Sep 30, 20222.44002.45002.41002.42002.420010,800,700
Sep 29, 20222.49002.51002.42002.44002.440015,951,052
Sep 28, 20222.49002.53002.47002.48002.480017,976,403
Sep 27, 20222.45002.50002.42002.50002.500016,984,900
Sep 26, 20222.52002.52002.43002.45002.450025,998,022
Sep 23, 20222.57002.57002.50002.53002.530016,173,141
Sep 22, 20222.60002.61002.56002.56002.560015,373,100
Sep 21, 20222.58002.62002.53002.61002.610017,855,100
Sep 20, 20222.57002.62002.56002.59002.590018,591,200
Sep 19, 20222.57002.58002.53002.56002.560017,195,900
Sep 16, 20222.64002.66002.56002.57002.570020,424,564
Sep 15, 20222.68002.69002.60002.65002.650020,328,791
Sep 14, 20222.71002.71002.66002.67002.670017,479,500
Sep 13, 20222.71002.76002.70002.72002.720028,987,112
Sep 09, 20222.72002.73002.68002.70002.700018,295,545
Sep 08, 20222.75002.77002.69002.71002.710019,739,000
Sep 07, 20222.77002.78002.73002.75002.750023,205,968
Sep 06, 20222.79002.81002.77002.78002.780019,757,096
Sep 05, 20222.79002.82002.76002.80002.800022,477,002
Sep 02, 20222.74002.80002.72002.80002.800031,242,586
Sep 01, 20222.75002.78002.74002.74002.740025,666,484
Aug 31, 20222.76002.80002.72002.75002.750044,941,723
Aug 30, 20222.76002.78002.73002.76002.760029,295,678
Aug 29, 20222.67002.77002.65002.76002.760039,648,726
Aug 26, 20222.72002.72002.68002.69002.690017,319,600
Aug 25, 20222.69002.73002.68002.71002.710026,659,496
Aug 24, 20222.70002.74002.67002.68002.680032,660,629
Aug 23, 20222.68002.71002.67002.70002.700017,319,774
Aug 22, 20222.64002.71002.64002.68002.680022,285,002
Aug 19, 20222.64002.68002.64002.65002.650018,131,100
Aug 18, 20222.67002.68002.63002.65002.650014,260,750
Aug 17, 20222.65002.68002.63002.68002.680027,078,905
Aug 16, 20222.61002.65002.60002.64002.640021,249,294
Aug 15, 20222.58002.62002.57002.61002.610022,718,972
Aug 12, 20222.56002.59002.55002.58002.580017,622,154
Aug 11, 20222.54002.58002.53002.57002.570018,266,549
Aug 10, 20222.55002.55002.52002.53002.530011,584,243
Aug 09, 20222.55002.56002.53002.55002.550010,748,793
Aug 08, 20222.54002.56002.53002.55002.550012,259,423
Aug 05, 20222.53002.55002.51002.55002.550012,535,500
Aug 04, 20222.52002.54002.49002.54002.540015,082,161
Aug 03, 20222.52002.58002.50002.51002.510024,246,683
Aug 02, 20222.61002.62002.48002.52002.520037,901,500
Aug 01, 20222.60002.64002.60002.62002.620016,748,503
Jul 29, 20222.64002.65002.62002.63002.630015,383,700
Jul 28, 20222.64002.66002.63002.64002.640017,376,300
Jul 27, 20222.64002.67002.63002.64002.640016,179,622
Jul 26, 20222.63002.65002.61002.65002.650018,093,239
Jul 25, 20222.62002.66002.62002.63002.630024,076,284
Jul 22, 20222.61002.69002.61002.65002.650035,710,802
Jul 21, 20222.64002.65002.60002.61002.610021,613,067
Jul 20, 20222.66002.66002.62002.64002.640018,321,000
Jul 19, 20222.62002.66002.61002.64002.640020,467,265
Jul 18, 20222.53002.64002.53002.61002.610036,218,335
Jul 15, 20222.68002.68002.51002.53002.530051,652,333
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement