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

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201811.4711.6411.3911.4211.422,219,888
Jan 18, 201811.4411.5011.3411.4711.471,404,804
Jan 17, 201811.3211.4911.2811.4411.441,680,601
Jan 16, 201811.2211.5311.2011.3711.371,290,549
Jan 15, 201811.6211.6211.2611.3111.312,015,001
Jan 12, 201811.6411.8311.5011.6311.631,516,161
Jan 11, 201811.6011.7111.4311.6411.641,567,126
Jan 10, 201811.8511.8511.4511.5711.571,725,125
Jan 09, 201811.8911.8911.7411.7711.771,682,406
Jan 08, 201811.8512.0511.7811.9111.912,216,168
Jan 05, 201812.0812.2211.9011.9811.983,713,727
Jan 04, 201811.6512.6011.5812.3412.344,236,626
Jan 03, 201811.5011.7211.4311.6911.692,914,761
Jan 02, 201811.4111.5811.3211.5311.532,148,741
Dec 29, 201711.2511.4311.2311.4111.411,452,285
Dec 28, 201711.2911.6011.1611.3211.322,388,995
Dec 27, 201711.5211.5211.2611.3011.301,888,610
Dec 26, 201711.4511.7011.4011.5311.531,999,511
Dec 25, 201711.5911.7011.3411.3511.352,175,800
Dec 22, 201711.7711.8211.6011.7411.741,656,821
Dec 21, 201711.9611.9811.5411.7511.752,148,301
Dec 20, 201712.1012.1711.8911.9311.931,880,014
Dec 19, 201712.0512.4512.0512.1812.182,115,627
Dec 18, 201712.1512.2411.9812.0712.071,644,300
Dec 15, 201712.1812.2412.0212.0712.071,762,396
Dec 14, 201712.3512.4412.0912.2312.232,022,513
Dec 13, 201712.2812.6012.2812.3412.342,311,711
Dec 12, 201712.2812.5812.2412.2812.282,474,677
Dec 11, 201712.3312.3612.1612.2812.281,653,075
Dec 08, 201712.0812.3012.0612.2312.231,863,529
Dec 07, 201712.0112.1711.8712.0212.021,706,133
Dec 06, 201711.9612.1111.7312.0112.011,986,245
Dec 05, 201712.7012.7311.8311.9611.964,085,316
Dec 04, 201712.6313.2512.3312.8112.814,993,409
Dec 01, 201712.5012.6812.4712.6112.611,564,675
Nov 30, 201712.6012.7912.5312.5512.552,245,300
Nov 29, 201712.6912.7112.4412.6412.642,223,406
Nov 28, 201712.4012.6112.3012.5912.591,840,616
Nov 27, 201712.7012.9012.4012.5012.502,139,414
Nov 24, 201712.6612.7912.5012.7012.701,889,980
Nov 23, 201712.8512.9812.6112.6512.652,663,917
Nov 22, 201713.1613.2712.8012.8812.883,790,980
Nov 21, 201713.1413.4412.9713.2213.223,402,970
Nov 20, 201713.0613.1912.4513.1913.193,366,260
Nov 17, 201714.1014.1813.0413.1813.186,403,660
Nov 16, 201714.1814.3814.0114.1314.133,690,719
Nov 15, 201714.4514.5414.0514.2114.215,425,663
Nov 14, 201715.1015.1013.7414.6014.609,360,141
Nov 13, 201715.6116.1015.2115.2715.278,679,301
Nov 10, 201715.3815.5415.2215.5115.515,858,101
Nov 09, 201715.5515.6215.2115.3715.376,629,065
Nov 08, 201715.6616.1515.4115.5515.5510,251,400
Nov 07, 201716.0716.1015.6315.8715.879,572,629
Nov 06, 201715.4916.2515.3216.0116.0115,789,527
Nov 03, 201715.2215.7715.0015.6315.6311,512,438
Nov 02, 201715.8115.9915.2315.3315.3314,327,716
Nov 01, 201715.8716.1115.4416.0816.0821,430,378
Oct 31, 201714.5815.9514.4115.9515.9520,950,401
Oct 30, 201715.2015.2714.2014.5014.506,113,815
Oct 27, 201715.1515.4014.9215.3315.339,978,048
Oct 26, 201714.5915.5814.4615.4815.4813,850,864
Oct 25, 201714.4214.9914.4114.5714.577,553,426
Oct 24, 201714.6814.8714.5514.8514.859,022,944
Oct 23, 201715.4716.0915.1515.2115.2119,349,347
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...