600689.SS - SMEG

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201714.1815.0714.1515.0715.0711,112,230
Oct 19, 201714.0014.0013.5613.7013.703,806,927
Oct 18, 201714.2014.5214.1314.1614.162,222,584
Oct 17, 201714.1014.4514.1014.2014.201,502,107
Oct 16, 201714.6114.6514.1214.1414.143,196,875
Oct 13, 201714.7214.8114.5614.6614.662,481,300
Oct 12, 201714.6815.3814.5214.8014.805,125,661
Oct 11, 201714.7514.9214.6414.6814.682,858,863
Oct 10, 201714.6914.7914.5114.7814.782,631,690
Oct 09, 201714.4414.6714.4314.6214.622,637,141
Sep 29, 201714.2814.4614.2814.4414.441,818,700
Sep 28, 201714.2514.4514.2514.2814.282,034,212
Sep 27, 201714.2314.4814.1814.3114.312,203,352
Sep 26, 201714.2314.2914.0214.2414.242,220,049
Sep 25, 201714.5014.6614.0814.1314.134,843,021
Sep 22, 201715.4515.5014.6414.7514.755,880,618
Sep 21, 201715.5015.8815.1315.6015.607,607,906
Sep 20, 201715.5515.6815.3015.4815.484,750,448
Sep 19, 201715.3515.7915.3015.6115.616,792,062
Sep 18, 201715.2315.4515.1415.3815.383,623,251
Sep 15, 201715.7315.9015.3015.3215.327,026,653
Sep 14, 201715.2615.9915.1515.9215.9212,854,081
Sep 13, 201715.2115.3615.0915.3015.304,507,555
Sep 12, 201715.3815.5115.0415.1215.126,274,458
Sep 11, 201715.5015.6415.2115.4315.435,463,014
Sep 08, 201715.4215.6915.3515.5815.586,168,159
Sep 07, 201715.7015.9515.4915.5015.508,435,046
Sep 06, 201715.7016.0815.6615.8315.837,453,616
Sep 05, 201715.9816.1515.7015.8115.819,359,033
Sep 04, 201716.1516.6416.0316.1816.1813,625,075
Sep 01, 201715.4017.5815.3616.6116.6123,447,677
Aug 31, 201716.0016.5015.4716.1516.1527,890,951
Aug 30, 201715.1015.2615.1015.2615.266,372,558
Aug 29, 201713.7813.9813.6913.8713.873,542,096
Aug 28, 201713.7013.9113.6013.7913.793,326,973
Aug 25, 201713.4513.7313.4513.7013.703,767,559
Aug 24, 201713.5914.2013.5213.6813.685,173,438
Aug 23, 201713.5513.7013.5113.5713.572,598,682
Aug 22, 201713.8113.9313.5913.6013.603,912,740
Aug 21, 201713.9514.1513.8013.9413.946,794,198
Aug 18, 201713.2114.5813.0413.7413.749,967,673
Aug 17, 201713.2213.3413.1513.2513.252,842,210
Aug 16, 201713.1513.1612.9913.1413.141,916,536
Aug 15, 201712.8313.0712.8313.0413.041,818,041
Aug 14, 201712.6912.9112.6812.8812.881,560,790
Aug 11, 201712.8612.9612.7212.7512.751,994,621
Aug 10, 201713.1813.3112.9013.0013.002,072,825
Aug 09, 201713.1213.2613.0313.1513.151,860,377
Aug 08, 201713.1613.2513.0113.1113.111,830,380
Aug 07, 201713.2313.3013.0913.1613.161,590,757
Aug 04, 201713.2313.5013.1013.1113.111,848,200
Aug 03, 201713.1013.3513.0813.2213.221,989,265
Aug 02, 201713.6013.7113.1913.2013.204,180,676
Aug 01, 201713.4714.1913.4013.7513.756,487,432
Jul 31, 201713.2813.6513.1813.5013.504,005,213
Jul 28, 201713.1213.3713.1213.2813.283,419,502
Jul 27, 201712.9113.3012.7913.2413.243,793,809
Jul 26, 201713.0313.1512.8412.9112.912,154,791
Jul 25, 201713.2513.2912.9413.0413.042,362,074
Jul 24, 201713.2513.3013.1013.2813.282,606,545
Jul 21, 201712.9913.2512.9113.1213.122,499,164
Jul 20, 201712.8713.3512.8313.0513.053,853,722
Jul 19, 201712.7412.9612.5512.8912.893,831,390
Jul 18, 201712.6812.8012.4212.7412.743,161,813
Jul 17, 201713.9313.9912.6812.6812.686,052,639
Jul 14, 201714.3114.3613.9614.0914.093,142,876
Jul 13, 201714.6014.6614.2114.3114.313,632,319
Jul 12, 201714.1814.5514.0014.5314.534,788,823
Jul 11, 201714.6814.6814.1314.1714.174,634,500
Jul 10, 201714.7714.7714.3514.4914.498,705,525
Jul 07, 201713.8414.9313.7814.8214.8211,830,163
Jul 06, 201713.9814.0413.7213.8413.843,155,224
Jul 05, 201713.8414.0413.7513.9513.952,621,517
Jul 04, 201714.0214.1313.8013.8513.852,434,197
Jul 03, 201713.9714.1113.8614.0914.092,623,643
Jun 30, 201713.9413.9413.6213.8513.852,800,353
Jun 29, 201713.8114.0713.8113.9413.942,427,298
Jun 28, 201714.3214.3213.9013.9413.943,893,099
Jun 27, 201714.4814.5814.2214.3414.343,423,874
Jun 26, 201714.4014.4814.1514.4314.434,052,212
Jun 23, 201714.4114.5313.8814.3514.355,560,413
Jun 22, 201714.2514.9814.2314.5014.5010,124,075
Jun 21, 201714.1014.8013.9114.6014.6010,412,884
Jun 20, 201713.8614.1313.8114.0214.023,553,521
Jun 19, 201713.9314.2013.7713.9313.933,407,279
Jun 16, 201714.1114.3013.8513.8713.874,485,503
Jun 15, 201713.9914.4013.9514.1114.115,241,663
Jun 14, 201714.0514.5213.9614.0614.066,353,035
Jun 13, 201713.7214.7713.5814.2914.299,218,489
Jun 12, 201714.0014.7913.5513.8913.8913,232,431
Jun 09, 201712.6414.0012.6414.0014.0010,456,121
Jun 08, 201712.7813.0712.6612.7312.732,166,876
Jun 07, 201712.5212.8112.4012.7712.772,173,622
Jun 06, 201712.3512.5112.2312.4212.421,471,407
Jun 05, 201712.2512.5112.1812.3512.351,497,397
Jun 02, 201712.0312.3611.6812.2612.262,240,278
Jun 01, 201712.9412.9412.0112.1812.182,464,175
May 31, 201713.0013.2912.9212.9412.941,580,264
May 26, 201712.9713.1112.9413.0013.001,316,330
May 25, 201712.9913.1512.7113.0213.021,989,593
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...