U.S. Markets close in 5 hrs 15 mins

Shanghai Waigaoqiao Free Trade Zone Group Co., Ltd. (600648.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
17.97-0.01 (-0.06%)
At close: 3:00PM CST
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201717.9318.0917.8617.9717.971,849,809
Sep 20, 201718.0218.0217.8617.9817.982,228,996
Sep 19, 201717.8718.2317.8318.0718.074,291,078
Sep 18, 201717.7917.9217.7917.8617.861,282,590
Sep 15, 201717.8217.9517.7017.8717.871,749,947
Sep 14, 201717.7817.8217.7017.7617.761,263,560
Sep 13, 201717.7517.8917.6517.7817.781,475,027
Sep 12, 201717.7717.8817.7417.7617.761,055,409
Sep 11, 201717.7917.8617.7417.8117.811,059,079
Sep 08, 201717.8017.9017.6817.8017.801,503,513
Sep 07, 201717.9117.9217.8217.8717.871,444,364
Sep 06, 201717.8417.9817.8217.9017.901,809,215
Sep 05, 201717.9417.9417.8117.8517.851,806,738
Sep 04, 201718.0118.0417.8117.9517.952,268,646
Sep 01, 201718.0018.0817.8718.0118.011,876,703
Aug 31, 201718.1118.1217.8918.0018.001,797,200
Aug 30, 201718.0318.1718.0118.1118.112,206,251
Aug 29, 201718.0518.1217.9218.0118.011,246,395
Aug 28, 201717.8718.1017.8718.0218.021,702,911
Aug 25, 201717.7417.9617.7417.9217.921,498,305
Aug 24, 201718.0518.1217.6917.8617.861,393,451
Aug 23, 201718.1818.1817.9418.0118.011,415,789
Aug 22, 201718.1118.2418.0018.1218.121,946,603
Aug 21, 201717.9918.2017.9718.0318.031,730,184
Aug 18, 201717.9618.1517.9118.0418.042,093,908
Aug 17, 201717.7717.9917.7317.9817.981,680,736
Aug 16, 201717.8417.8617.7017.8017.801,311,406
Aug 15, 201717.8617.9317.7617.8417.841,354,064
Aug 14, 201717.8217.9017.7517.8617.861,397,407
Aug 11, 201717.8717.8817.5517.8217.821,240,411
Aug 10, 201717.9217.9817.5617.9017.901,785,658
Aug 09, 201717.9117.9817.8217.9217.92917,322
Aug 08, 201717.9917.9917.8117.9117.911,156,672
Aug 07, 201717.8218.0617.7517.9717.97942,970
Aug 04, 201717.9718.1517.8417.9017.901,517,188
Aug 03, 201717.7918.0517.7917.9417.941,211,699
Aug 02, 201718.1318.1617.8617.9717.971,642,706
Aug 01, 201718.0118.4518.0018.1818.182,952,906
Jul 31, 201718.0518.1317.9118.0118.011,778,093
Jul 28, 201717.9318.0517.7917.9317.931,096,177
Jul 27, 201717.8217.9817.6317.9217.921,736,221
Jul 26, 201717.5417.8617.5117.8217.821,583,899
Jul 25, 201717.8017.8117.5117.6217.621,214,242
Jul 24, 201717.8017.8517.5917.7317.731,036,155
Jul 21, 201717.6817.8717.5817.7217.721,132,899
Jul 20, 201717.5817.7817.5017.6817.681,338,643
Jul 19, 201717.3417.6017.2217.5917.591,310,141
Jul 18, 201717.2317.4117.0517.3517.351,333,708
Jul 17, 201717.9818.0317.2117.2317.232,346,314
Jul 14, 201718.0318.1417.9017.9817.98737,784
Jul 13, 201717.8518.0917.8518.0418.041,274,233
Jul 12, 201718.1618.1617.8017.9417.941,913,237
Jul 11, 201718.1618.2518.0818.1818.181,409,016
Jul 10, 201718.2118.2818.1618.2218.221,649,861
Jul 07, 201718.1918.3218.1118.2118.211,434,071
Jul 07, 20170.2 Dividend
Jul 06, 201718.3718.4518.2018.3818.181,805,740
Jul 05, 201718.1518.4018.1518.3318.132,207,603
Jul 04, 201718.2718.3218.1318.1517.951,310,193
Jul 03, 201718.4018.5018.1918.2718.072,352,073
Jun 30, 201717.7618.7717.6218.5218.324,129,699
Jun 29, 201717.6317.7817.5917.6817.491,223,627
Jun 28, 201717.8717.8717.6117.6817.491,512,626
Jun 27, 201717.8318.0017.8017.8817.691,681,219
Jun 26, 201717.8417.9617.7517.9517.752,151,450
Jun 23, 201717.7717.9017.5817.8417.652,312,391
Jun 22, 201717.7618.1017.7017.7317.543,928,308
Jun 21, 201717.9318.1717.7217.8017.614,712,013
Jun 20, 201718.0018.7818.0018.0717.878,322,920
Jun 19, 201717.3917.3917.3917.3917.20-
Jun 16, 201717.3917.3917.3917.3917.20-
Jun 15, 201717.3917.3917.3917.3917.20-
Jun 14, 201717.3917.3917.3917.3917.20-
Jun 13, 201717.3917.3917.3917.3917.20-
Jun 12, 201717.3917.3917.3917.3917.20-
Jun 09, 201717.3917.3917.3917.3917.20-
Jun 08, 201717.3917.3917.3917.3917.20-
Jun 07, 201717.3917.3917.3917.3917.20-
Jun 06, 201717.3917.3917.3917.3917.20-
Jun 05, 201717.3817.4317.2817.3917.201,181,079
Jun 02, 201717.2017.3217.0217.3017.111,409,647
Jun 01, 201717.3617.4517.1517.2617.071,413,911
May 31, 201717.3317.5617.2817.3517.161,604,691
May 26, 201717.3517.4817.2717.3317.14948,183
May 25, 201717.0417.3816.9717.3517.161,259,918
May 24, 201717.0217.1916.7617.1516.961,336,710
May 23, 201717.0217.1416.6517.0416.851,977,564
May 22, 201717.4117.4117.0117.0516.861,503,313
May 19, 201717.5017.5517.2917.4117.221,272,846
May 18, 201717.4517.5517.2817.4617.271,271,831
May 17, 201717.3617.5417.3617.4717.281,203,112
May 16, 201717.1017.4816.9817.4617.271,507,304
May 15, 201717.3517.4717.1517.2117.021,135,654
May 12, 201717.2317.4817.0017.2717.081,581,672
May 11, 201717.0517.2716.6417.2317.042,755,927
May 10, 201717.6617.7417.0117.0716.881,748,660
May 09, 201717.3617.7617.3617.6117.421,538,741
May 08, 201718.1418.1517.4917.5117.322,419,835
May 05, 201718.2618.3818.0718.1217.921,487,594
May 04, 201718.4318.4318.1518.2618.061,941,098
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...