U.S. Markets closed

Shanghai Sanmao Enterprise (Group) Co., Ltd. (600689.SS)

Shanghai Stock Exchange - Shanghai Stock Exchange Delayed Price. Currency in CNY
Add to watchlist
13.57-0.03 (-0.22%)
At close: 3:00PM CST
DateOpenHighLowClose*Adj Close**Volume
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
May 24, 201713.0313.1612.6013.0313.031,988,966
May 23, 201713.5013.5113.0313.0813.082,960,642
May 22, 201713.7413.8013.5113.5713.572,922,471
May 19, 201713.5813.8813.4913.7313.732,263,290
May 18, 201713.7513.8213.4513.6513.652,117,520
May 17, 201713.8214.0813.7913.8613.862,647,415
May 16, 201713.5613.8713.4013.8413.842,773,198
May 15, 201713.3613.6413.3613.4813.481,924,010
May 12, 201713.3613.5613.1513.3413.342,146,057
May 11, 201713.3013.5512.7813.2713.273,420,175
May 10, 201713.8414.0713.5013.6113.612,792,546
May 09, 201713.4913.8613.4013.7613.762,163,893
May 08, 201713.6914.1413.4613.4913.492,871,590
May 05, 201714.1614.4813.8813.9013.903,381,463
May 04, 201714.1514.4214.1214.1714.172,975,988
May 03, 201713.7515.0013.7414.4614.465,554,304
May 02, 201713.7913.9813.6013.9113.912,859,125
Apr 28, 201713.3213.8813.2113.7913.793,445,071
Apr 27, 201713.3913.4212.8813.3413.343,134,399
Apr 26, 201713.1313.3913.1313.3113.312,086,509
Apr 25, 201713.1513.4213.1013.1213.122,925,171
Apr 24, 201714.0814.1213.1313.1513.153,080,412
Apr 21, 201714.2114.3613.9814.1314.132,846,606
Apr 20, 201714.1414.3213.8214.2014.202,892,077
Apr 19, 201714.7114.7813.6214.1614.164,125,636
Apr 18, 201715.2115.4014.5014.7014.703,335,321
Apr 17, 201715.2115.6015.1015.1415.142,313,110
Apr 14, 201715.8215.8315.4015.5315.532,537,727
Apr 13, 201715.9616.0615.7215.8415.842,262,804
Apr 12, 201716.0116.3615.7416.0016.003,673,825
Apr 11, 201715.6115.9515.5515.9115.912,996,535
Apr 10, 201716.1616.2115.4715.7015.703,474,200
Apr 07, 201716.2916.4916.1616.2416.242,451,228
Apr 06, 201716.5316.7016.2716.2916.293,139,827
Apr 05, 201715.5817.0015.4916.5616.564,951,935
Mar 31, 201715.5815.7615.3815.5815.582,335,391
Mar 30, 201716.6016.6515.4015.4715.475,091,797
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...