Shanghai - Delayed Quote • CNY
Ningbo Zhongbai Co., Ltd. (600857.SS)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.69 | 6.77 | 6.64 | 6.74 | 6.74 | 5,338,900 |
| Apr 25, 2024 | 6.64 | 6.76 | 6.60 | 6.70 | 6.70 | 5,158,800 |
| Apr 24, 2024 | 6.55 | 6.71 | 6.55 | 6.68 | 6.68 | 5,971,119 |
| Apr 23, 2024 | 6.47 | 6.67 | 6.47 | 6.58 | 6.58 | 7,100,006 |
| Apr 22, 2024 | 6.71 | 6.79 | 6.48 | 6.51 | 6.51 | 10,990,941 |
| Apr 19, 2024 | 6.96 | 7.19 | 6.86 | 6.87 | 6.87 | 13,487,143 |
| Apr 18, 2024 | 7.30 | 7.30 | 6.89 | 7.13 | 7.13 | 21,445,763 |
| Apr 17, 2024 | 7.16 | 7.95 | 7.16 | 7.58 | 7.58 | 31,050,237 |
| Apr 16, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1,188,000 |
| Apr 15, 2024 | 10.28 | 10.45 | 8.84 | 8.84 | 8.84 | 38,100,413 |
| Apr 12, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1,386,262 |
| Apr 11, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2,527,295 |
| Apr 10, 2024 | 7.68 | 8.12 | 7.67 | 8.12 | 8.12 | 10,632,108 |
| Apr 9, 2024 | 7.23 | 7.40 | 7.21 | 7.38 | 7.38 | 1,799,100 |
| Apr 8, 2024 | 7.51 | 7.61 | 7.22 | 7.26 | 7.26 | 2,741,600 |
| Apr 3, 2024 | 7.48 | 7.65 | 7.34 | 7.57 | 7.57 | 2,799,900 |
| Apr 2, 2024 | 7.48 | 7.57 | 7.40 | 7.49 | 7.49 | 2,518,938 |
| Apr 1, 2024 | 7.39 | 7.47 | 7.30 | 7.44 | 7.44 | 2,677,729 |
| Mar 29, 2024 | 7.12 | 7.33 | 7.11 | 7.29 | 7.29 | 1,094,230 |
| Mar 28, 2024 | 6.95 | 7.17 | 6.91 | 7.12 | 7.12 | 2,007,182 |
| Mar 27, 2024 | 7.09 | 7.14 | 6.92 | 6.95 | 6.95 | 1,893,753 |
| Mar 26, 2024 | 7.00 | 7.16 | 6.95 | 7.09 | 7.09 | 2,622,957 |
| Mar 25, 2024 | 7.22 | 7.29 | 7.04 | 7.07 | 7.07 | 2,739,737 |
| Mar 22, 2024 | 7.46 | 7.55 | 7.25 | 7.26 | 7.26 | 2,576,700 |
| Mar 21, 2024 | 7.45 | 7.53 | 7.30 | 7.48 | 7.48 | 3,237,200 |
| Mar 20, 2024 | 7.38 | 7.43 | 7.29 | 7.39 | 7.39 | 1,962,113 |
| Mar 19, 2024 | 7.46 | 7.48 | 7.30 | 7.33 | 7.33 | 2,250,642 |
| Mar 18, 2024 | 7.22 | 7.40 | 7.19 | 7.39 | 7.39 | 2,189,501 |
| Mar 15, 2024 | 7.04 | 7.19 | 7.00 | 7.19 | 7.19 | 1,970,800 |
| Mar 14, 2024 | 7.06 | 7.12 | 6.92 | 7.03 | 7.03 | 2,064,043 |
| Mar 13, 2024 | 7.08 | 7.14 | 6.96 | 7.05 | 7.05 | 1,862,491 |
| Mar 12, 2024 | 6.95 | 7.10 | 6.91 | 7.09 | 7.09 | 2,610,605 |
| Mar 11, 2024 | 6.77 | 6.95 | 6.71 | 6.94 | 6.94 | 2,347,701 |
| Mar 8, 2024 | 6.76 | 6.78 | 6.56 | 6.75 | 6.75 | 1,947,963 |
| Mar 7, 2024 | 6.69 | 6.87 | 6.64 | 6.71 | 6.71 | 2,305,942 |
| Mar 6, 2024 | 6.52 | 6.69 | 6.50 | 6.66 | 6.66 | 1,981,101 |
| Mar 5, 2024 | 6.75 | 6.76 | 6.53 | 6.55 | 6.55 | 2,947,700 |
| Mar 4, 2024 | 6.94 | 6.94 | 6.68 | 6.76 | 6.76 | 2,984,801 |
| Mar 1, 2024 | 6.97 | 7.10 | 6.77 | 6.94 | 6.94 | 2,429,068 |
| Feb 29, 2024 | 6.58 | 7.00 | 6.48 | 6.95 | 6.95 | 5,292,600 |
| Feb 28, 2024 | 7.47 | 7.77 | 6.74 | 6.74 | 6.74 | 6,717,405 |
| Feb 27, 2024 | 7.39 | 7.59 | 7.21 | 7.49 | 7.49 | 3,277,709 |
| Feb 26, 2024 | 7.08 | 7.65 | 6.96 | 7.39 | 7.39 | 4,221,806 |
| Feb 23, 2024 | 6.73 | 7.08 | 6.73 | 7.06 | 7.06 | 3,214,080 |
| Feb 22, 2024 | 6.57 | 6.79 | 6.49 | 6.73 | 6.73 | 2,891,066 |
| Feb 21, 2024 | 6.34 | 6.78 | 6.18 | 6.57 | 6.57 | 3,935,922 |
| Feb 20, 2024 | 6.44 | 6.48 | 6.23 | 6.39 | 6.39 | 3,189,101 |
| Feb 19, 2024 | 6.00 | 6.47 | 5.99 | 6.47 | 6.47 | 6,262,043 |
| Feb 8, 2024 | 5.43 | 5.98 | 5.30 | 5.93 | 5.93 | 6,836,238 |
| Feb 7, 2024 | 6.07 | 6.07 | 5.46 | 5.48 | 5.48 | 8,693,346 |
| Feb 6, 2024 | 6.01 | 6.38 | 5.88 | 6.07 | 6.07 | 6,572,805 |
| Feb 5, 2024 | 7.16 | 7.23 | 6.53 | 6.53 | 6.53 | 6,050,902 |
| Feb 2, 2024 | 7.93 | 8.30 | 7.07 | 7.25 | 7.25 | 4,916,695 |
| Feb 1, 2024 | 7.70 | 7.77 | 7.30 | 7.58 | 7.58 | 4,017,934 |
| Jan 31, 2024 | 8.43 | 8.46 | 7.66 | 7.77 | 7.77 | 3,351,630 |
| Jan 30, 2024 | 8.57 | 8.64 | 8.27 | 8.32 | 8.32 | 2,550,970 |
| Jan 29, 2024 | 9.06 | 9.09 | 8.55 | 8.58 | 8.58 | 2,647,900 |
| Jan 26, 2024 | 8.90 | 9.19 | 8.90 | 9.06 | 9.06 | 3,559,240 |
| Jan 25, 2024 | 8.65 | 8.89 | 8.63 | 8.88 | 8.88 | 2,543,100 |
| Jan 24, 2024 | 8.44 | 8.75 | 8.26 | 8.63 | 8.63 | 3,369,378 |
| Jan 23, 2024 | 8.57 | 8.61 | 8.14 | 8.38 | 8.38 | 4,373,301 |
| Jan 22, 2024 | 9.15 | 9.24 | 8.51 | 8.62 | 8.62 | 4,541,600 |
| Jan 19, 2024 | 9.33 | 9.37 | 9.10 | 9.15 | 9.15 | 2,584,635 |
| Jan 18, 2024 | 9.53 | 9.61 | 9.03 | 9.30 | 9.30 | 3,015,700 |
| Jan 17, 2024 | 9.81 | 9.86 | 9.49 | 9.52 | 9.52 | 2,375,400 |
| Jan 16, 2024 | 9.92 | 10.03 | 9.68 | 9.83 | 9.83 | 2,586,600 |
| Jan 15, 2024 | 9.72 | 10.01 | 9.68 | 9.92 | 9.92 | 3,001,970 |
| Jan 12, 2024 | 9.92 | 10.04 | 9.70 | 9.72 | 9.72 | 2,577,600 |
| Jan 11, 2024 | 9.79 | 9.98 | 9.74 | 9.95 | 9.95 | 3,105,990 |
| Jan 10, 2024 | 9.79 | 9.91 | 9.63 | 9.82 | 9.82 | 2,847,100 |
| Jan 9, 2024 | 9.59 | 9.85 | 9.54 | 9.79 | 9.79 | 2,851,901 |
| Jan 8, 2024 | 9.65 | 9.69 | 9.52 | 9.53 | 9.53 | 1,257,912 |
| Jan 5, 2024 | 9.75 | 9.84 | 9.57 | 9.63 | 9.63 | 1,669,400 |
| Jan 4, 2024 | 9.70 | 9.80 | 9.60 | 9.75 | 9.75 | 1,891,330 |
| Jan 3, 2024 | 9.56 | 9.73 | 9.54 | 9.68 | 9.68 | 1,908,528 |
| Jan 2, 2024 | 9.42 | 9.64 | 9.41 | 9.56 | 9.56 | 1,498,900 |
| Dec 29, 2023 | 9.37 | 9.48 | 9.34 | 9.43 | 9.43 | 1,603,000 |
| Dec 28, 2023 | 9.23 | 9.42 | 9.02 | 9.34 | 9.34 | 1,608,600 |
| Dec 27, 2023 | 9.26 | 9.35 | 9.11 | 9.20 | 9.20 | 2,081,078 |
| Dec 26, 2023 | 9.35 | 9.40 | 9.22 | 9.27 | 9.27 | 1,257,001 |
| Dec 25, 2023 | 9.52 | 9.55 | 9.27 | 9.35 | 9.35 | 1,750,300 |
| Dec 22, 2023 | 9.71 | 9.74 | 9.45 | 9.49 | 9.49 | 1,691,500 |
| Dec 21, 2023 | 9.59 | 9.70 | 9.43 | 9.70 | 9.70 | 1,490,440 |
| Dec 20, 2023 | 9.70 | 9.76 | 9.56 | 9.57 | 9.57 | 1,367,500 |
| Dec 19, 2023 | 9.74 | 9.83 | 9.56 | 9.65 | 9.65 | 1,496,501 |
| Dec 18, 2023 | 9.90 | 9.94 | 9.71 | 9.74 | 9.74 | 2,525,206 |
| Dec 15, 2023 | 9.77 | 10.06 | 9.73 | 9.98 | 9.98 | 3,573,369 |
| Dec 14, 2023 | 9.80 | 9.96 | 9.78 | 9.83 | 9.83 | 1,943,201 |
| Dec 13, 2023 | 9.84 | 10.04 | 9.77 | 9.78 | 9.78 | 2,177,701 |
| Dec 12, 2023 | 9.66 | 9.85 | 9.64 | 9.81 | 9.81 | 1,937,500 |
| Dec 11, 2023 | 9.45 | 9.77 | 9.39 | 9.63 | 9.63 | 3,494,114 |
| Dec 8, 2023 | 9.83 | 9.83 | 9.40 | 9.48 | 9.48 | 3,601,465 |
| Dec 7, 2023 | 9.97 | 10.02 | 9.76 | 9.81 | 9.81 | 2,141,800 |
| Dec 6, 2023 | 9.76 | 10.03 | 9.73 | 10.00 | 10.00 | 3,459,200 |
| Dec 5, 2023 | 9.72 | 10.05 | 9.71 | 9.80 | 9.80 | 4,089,300 |
| Dec 4, 2023 | 9.76 | 9.83 | 9.66 | 9.77 | 9.77 | 1,768,800 |
| Dec 1, 2023 | 9.60 | 9.84 | 9.60 | 9.73 | 9.73 | 1,818,600 |
| Nov 30, 2023 | 9.65 | 9.74 | 9.54 | 9.68 | 9.68 | 1,557,532 |
| Nov 29, 2023 | 9.67 | 9.78 | 9.62 | 9.70 | 9.70 | 1,828,400 |
| Nov 28, 2023 | 9.66 | 9.78 | 9.54 | 9.70 | 9.70 | 2,042,908 |
| Nov 27, 2023 | 9.60 | 9.68 | 9.54 | 9.63 | 9.63 | 2,812,906 |
| Nov 24, 2023 | 9.57 | 9.74 | 9.55 | 9.63 | 9.63 | 3,225,394 |
| Nov 23, 2023 | 9.88 | 9.90 | 9.60 | 9.66 | 9.66 | 4,284,114 |
| Nov 22, 2023 | 9.66 | 10.06 | 9.62 | 9.85 | 9.85 | 6,483,701 |
| Nov 21, 2023 | 9.56 | 9.65 | 9.50 | 9.57 | 9.57 | 2,127,991 |
| Nov 20, 2023 | 9.31 | 9.60 | 9.24 | 9.55 | 9.55 | 3,188,591 |
| Nov 17, 2023 | 9.22 | 9.39 | 9.21 | 9.31 | 9.31 | 2,642,000 |
| Nov 16, 2023 | 9.22 | 9.29 | 9.21 | 9.22 | 9.22 | 1,323,701 |
| Nov 15, 2023 | 9.28 | 9.30 | 9.16 | 9.25 | 9.25 | 1,486,367 |
| Nov 14, 2023 | 9.30 | 9.35 | 9.16 | 9.25 | 9.25 | 2,256,400 |
| Nov 13, 2023 | 9.22 | 9.29 | 9.20 | 9.25 | 9.25 | 1,461,600 |
| Nov 10, 2023 | 9.20 | 9.24 | 9.11 | 9.22 | 9.22 | 1,363,501 |
| Nov 9, 2023 | 9.24 | 9.26 | 9.13 | 9.21 | 9.21 | 1,412,553 |
| Nov 8, 2023 | 9.27 | 9.29 | 9.17 | 9.24 | 9.24 | 1,703,181 |
| Nov 7, 2023 | 9.29 | 9.29 | 9.12 | 9.25 | 9.25 | 1,913,600 |
| Nov 6, 2023 | 9.23 | 9.28 | 9.13 | 9.27 | 9.27 | 2,211,670 |
| Nov 3, 2023 | 9.24 | 9.28 | 9.11 | 9.14 | 9.14 | 2,253,100 |
| Nov 2, 2023 | 9.12 | 9.41 | 9.11 | 9.25 | 9.25 | 3,640,790 |
| Nov 1, 2023 | 8.99 | 9.13 | 8.97 | 9.12 | 9.12 | 2,158,614 |
| Oct 31, 2023 | 9.03 | 9.08 | 8.93 | 8.99 | 8.99 | 2,550,827 |
| Oct 30, 2023 | 9.15 | 9.30 | 8.99 | 9.03 | 9.03 | 3,229,473 |
| Oct 27, 2023 | 9.13 | 9.24 | 9.03 | 9.19 | 9.19 | 2,050,400 |
| Oct 26, 2023 | 9.11 | 9.23 | 8.99 | 9.09 | 9.09 | 1,673,800 |
| Oct 25, 2023 | 9.08 | 9.20 | 9.06 | 9.20 | 9.20 | 1,913,440 |
| Oct 24, 2023 | 8.64 | 9.04 | 8.64 | 9.01 | 9.01 | 2,503,970 |
| Oct 23, 2023 | 8.83 | 8.88 | 8.55 | 8.59 | 8.59 | 1,835,000 |
| Oct 20, 2023 | 8.89 | 9.00 | 8.85 | 8.86 | 8.86 | 1,249,000 |
| Oct 19, 2023 | 9.02 | 9.07 | 8.92 | 8.94 | 8.94 | 1,149,800 |
| Oct 18, 2023 | 9.10 | 9.16 | 8.97 | 9.00 | 9.00 | 1,642,140 |
| Oct 17, 2023 | 9.15 | 9.22 | 9.09 | 9.13 | 9.13 | 1,464,600 |
| Oct 16, 2023 | 9.03 | 9.15 | 8.99 | 9.08 | 9.08 | 1,566,800 |
| Oct 13, 2023 | 9.23 | 9.24 | 9.03 | 9.03 | 9.03 | 1,779,426 |
| Oct 12, 2023 | 9.17 | 9.25 | 9.14 | 9.23 | 9.23 | 1,343,100 |
| Oct 11, 2023 | 9.29 | 9.29 | 9.10 | 9.18 | 9.18 | 2,001,000 |
| Oct 10, 2023 | 9.31 | 9.41 | 9.26 | 9.29 | 9.29 | 1,123,868 |
| Oct 9, 2023 | 9.45 | 9.51 | 9.24 | 9.32 | 9.32 | 2,028,203 |
| Sep 28, 2023 | 9.35 | 9.46 | 9.35 | 9.45 | 9.45 | 1,213,400 |
| Sep 27, 2023 | 9.35 | 9.41 | 9.25 | 9.35 | 9.35 | 1,412,404 |
| Sep 26, 2023 | 9.39 | 9.40 | 9.26 | 9.35 | 9.35 | 1,188,608 |
| Sep 25, 2023 | 9.46 | 9.52 | 9.28 | 9.35 | 9.35 | 1,680,100 |
| Sep 22, 2023 | 9.22 | 9.51 | 9.22 | 9.47 | 9.47 | 2,348,127 |
| Sep 21, 2023 | 9.38 | 9.39 | 9.20 | 9.27 | 9.27 | 1,898,200 |
| Sep 20, 2023 | 9.44 | 9.49 | 9.34 | 9.34 | 9.34 | 2,389,900 |
| Sep 19, 2023 | 9.88 | 9.88 | 9.46 | 9.47 | 9.47 | 4,744,900 |
| Sep 18, 2023 | 9.56 | 9.93 | 9.32 | 9.89 | 9.89 | 6,088,600 |
| Sep 15, 2023 | 9.27 | 9.41 | 9.23 | 9.36 | 9.36 | 1,653,900 |
| Sep 14, 2023 | 9.45 | 9.45 | 9.20 | 9.28 | 9.28 | 2,201,501 |
| Sep 13, 2023 | 9.45 | 9.60 | 9.36 | 9.38 | 9.38 | 1,782,400 |
| Sep 12, 2023 | 9.58 | 9.61 | 9.50 | 9.55 | 9.55 | 1,527,151 |
| Sep 11, 2023 | 9.64 | 9.70 | 9.44 | 9.55 | 9.55 | 2,177,100 |
| Sep 8, 2023 | 9.70 | 9.71 | 9.52 | 9.54 | 9.54 | 2,170,800 |
| Sep 7, 2023 | 9.79 | 9.87 | 9.67 | 9.70 | 9.70 | 1,637,000 |
| Sep 6, 2023 | 9.74 | 9.84 | 9.68 | 9.80 | 9.80 | 1,603,900 |
| Sep 5, 2023 | 9.87 | 9.93 | 9.72 | 9.77 | 9.77 | 2,216,801 |
| Sep 4, 2023 | 9.79 | 9.93 | 9.71 | 9.92 | 9.92 | 2,605,980 |
| Sep 1, 2023 | 9.59 | 9.85 | 9.57 | 9.77 | 9.77 | 2,389,800 |
| Aug 31, 2023 | 9.73 | 9.82 | 9.57 | 9.59 | 9.59 | 2,808,100 |
| Aug 30, 2023 | 9.87 | 9.91 | 9.73 | 9.75 | 9.75 | 1,663,901 |
| Aug 29, 2023 | 9.66 | 9.87 | 9.62 | 9.82 | 9.82 | 2,256,500 |
| Aug 28, 2023 | 10.06 | 10.18 | 9.65 | 9.67 | 9.67 | 3,202,900 |
| Aug 25, 2023 | 9.85 | 10.03 | 9.75 | 9.76 | 9.76 | 2,661,990 |
| Aug 24, 2023 | 9.83 | 9.95 | 9.71 | 9.84 | 9.84 | 1,225,001 |
| Aug 23, 2023 | 9.77 | 9.96 | 9.67 | 9.78 | 9.78 | 2,346,800 |
| Aug 22, 2023 | 9.90 | 9.91 | 9.62 | 9.77 | 9.77 | 2,518,400 |
| Aug 21, 2023 | 9.89 | 9.98 | 9.75 | 9.76 | 9.76 | 1,931,700 |
| Aug 18, 2023 | 10.05 | 10.10 | 9.81 | 9.82 | 9.82 | 2,114,500 |
| Aug 17, 2023 | 9.81 | 10.06 | 9.74 | 10.06 | 10.06 | 1,868,001 |
| Aug 16, 2023 | 9.95 | 10.01 | 9.77 | 9.81 | 9.81 | 1,510,951 |
| Aug 15, 2023 | 9.88 | 10.09 | 9.88 | 9.94 | 9.94 | 1,701,801 |
| Aug 14, 2023 | 9.76 | 9.93 | 9.71 | 9.89 | 9.89 | 1,610,500 |
| Aug 11, 2023 | 10.08 | 10.11 | 9.81 | 9.82 | 9.82 | 2,644,417 |
| Aug 10, 2023 | 10.05 | 10.18 | 10.05 | 10.12 | 10.12 | 1,960,257 |
| Aug 9, 2023 | 10.17 | 10.29 | 9.97 | 10.02 | 10.02 | 2,327,400 |
| Aug 8, 2023 | 10.34 | 10.42 | 10.17 | 10.20 | 10.20 | 1,331,610 |
| Aug 7, 2023 | 10.52 | 10.58 | 10.26 | 10.32 | 10.32 | 2,225,000 |
| Aug 4, 2023 | 10.75 | 10.79 | 10.52 | 10.53 | 10.53 | 3,237,602 |
| Aug 3, 2023 | 10.57 | 10.88 | 10.40 | 10.75 | 10.75 | 4,464,830 |
| Aug 2, 2023 | 10.57 | 10.71 | 10.45 | 10.54 | 10.54 | 2,043,987 |
| Aug 1, 2023 | 10.58 | 10.66 | 10.50 | 10.55 | 10.55 | 2,595,648 |
| Jul 31, 2023 | 10.47 | 10.75 | 10.30 | 10.69 | 10.69 | 4,584,367 |
| Jul 28, 2023 | 10.27 | 10.53 | 10.20 | 10.47 | 10.47 | 2,837,300 |
| Jul 27, 2023 | 10.33 | 10.38 | 10.22 | 10.25 | 10.25 | 1,416,700 |
| Jul 26, 2023 | 10.23 | 10.36 | 10.12 | 10.34 | 10.34 | 1,706,200 |
| Jul 25, 2023 | 10.33 | 10.39 | 10.22 | 10.27 | 10.27 | 2,064,800 |
| Jul 24, 2023 | 10.18 | 10.31 | 9.92 | 10.27 | 10.27 | 2,775,945 |
| Jul 21, 2023 | 10.36 | 10.47 | 10.19 | 10.24 | 10.24 | 3,422,000 |
| Jul 20, 2023 | 10.13 | 10.43 | 10.13 | 10.33 | 10.33 | 4,806,200 |
| Jul 19, 2023 | 9.97 | 10.25 | 9.97 | 10.19 | 10.19 | 2,969,005 |
| Jul 18, 2023 | 9.83 | 10.05 | 9.80 | 9.97 | 9.97 | 2,487,900 |
| Jul 17, 2023 | 9.72 | 9.84 | 9.44 | 9.80 | 9.80 | 2,316,500 |
| Jul 14, 2023 | 10.16 | 10.16 | 10.02 | 10.07 | 10.07 | 746,800 |
| Jul 13, 2023 | 10.05 | 10.17 | 10.01 | 10.11 | 10.11 | 1,131,300 |
| Jul 12, 2023 | 10.13 | 10.19 | 10.00 | 10.05 | 10.05 | 1,292,100 |
| Jul 11, 2023 | 10.05 | 10.12 | 9.98 | 10.12 | 10.12 | 1,459,900 |
| Jul 10, 2023 | 9.91 | 10.05 | 9.90 | 10.02 | 10.02 | 1,612,300 |
| Jul 7, 2023 | 9.91 | 9.94 | 9.83 | 9.90 | 9.90 | 908,800 |
| Jul 6, 2023 | 9.93 | 9.98 | 9.87 | 9.91 | 9.91 | 816,100 |
| Jul 5, 2023 | 9.98 | 9.99 | 9.88 | 9.92 | 9.92 | 976,100 |
| Jul 4, 2023 | 9.94 | 9.96 | 9.82 | 9.94 | 9.94 | 950,000 |
| Jul 3, 2023 | 9.90 | 9.99 | 9.86 | 9.93 | 9.93 | 1,156,040 |
| Jun 30, 2023 | 9.77 | 9.91 | 9.77 | 9.90 | 9.90 | 1,246,500 |
| Jun 29, 2023 | 9.82 | 9.90 | 9.76 | 9.78 | 9.78 | 1,309,800 |
| Jun 28, 2023 | 9.77 | 9.84 | 9.63 | 9.82 | 9.82 | 1,306,600 |
| Jun 27, 2023 | 9.47 | 9.75 | 9.47 | 9.72 | 9.72 | 1,495,000 |
| Jun 26, 2023 | 9.62 | 9.78 | 9.42 | 9.47 | 9.47 | 1,768,200 |
| Jun 21, 2023 | 9.81 | 9.90 | 9.71 | 9.71 | 9.71 | 1,035,100 |
| Jun 20, 2023 | 9.88 | 9.92 | 9.81 | 9.84 | 9.84 | 869,941 |
| Jun 19, 2023 | 10.06 | 10.08 | 9.77 | 9.85 | 9.85 | 1,548,462 |
| Jun 16, 2023 | 0.05 Dividend | |||||
| Jun 16, 2023 | 10.12 | 10.18 | 10.03 | 10.06 | 10.06 | 1,376,900 |
| Jun 15, 2023 | 10.20 | 10.28 | 10.06 | 10.15 | 10.10 | 1,333,964 |
| Jun 14, 2023 | 10.00 | 10.32 | 9.95 | 10.20 | 10.15 | 2,168,764 |
| Jun 13, 2023 | 9.92 | 10.06 | 9.92 | 10.00 | 9.96 | 1,327,200 |
| Jun 12, 2023 | 9.97 | 10.00 | 9.82 | 9.91 | 9.87 | 1,417,600 |
| Jun 9, 2023 | 10.02 | 10.10 | 9.95 | 9.97 | 9.93 | 1,024,300 |
| Jun 8, 2023 | 10.05 | 10.08 | 9.91 | 9.97 | 9.93 | 977,000 |
| Jun 7, 2023 | 9.82 | 10.08 | 9.82 | 10.08 | 10.04 | 889,600 |
| Jun 6, 2023 | 10.10 | 10.10 | 9.86 | 9.89 | 9.85 | 924,200 |
| Jun 5, 2023 | 9.77 | 10.16 | 9.73 | 10.09 | 10.05 | 1,840,500 |
| Jun 2, 2023 | 9.81 | 9.84 | 9.72 | 9.77 | 9.73 | 1,051,600 |
| Jun 1, 2023 | 9.51 | 9.87 | 9.51 | 9.75 | 9.71 | 2,137,764 |
| May 31, 2023 | 9.70 | 9.70 | 9.53 | 9.57 | 9.53 | 1,126,007 |
| May 30, 2023 | 9.63 | 9.71 | 9.52 | 9.66 | 9.62 | 1,163,000 |
| May 29, 2023 | 9.90 | 9.98 | 9.64 | 9.68 | 9.64 | 1,579,069 |
| May 26, 2023 | 10.02 | 10.04 | 9.79 | 9.88 | 9.84 | 1,630,655 |
| May 25, 2023 | 10.02 | 10.10 | 9.90 | 10.04 | 10.00 | 1,592,500 |
| May 24, 2023 | 10.06 | 10.16 | 10.03 | 10.03 | 9.99 | 1,327,669 |
| May 23, 2023 | 10.19 | 10.33 | 10.07 | 10.07 | 10.03 | 1,275,500 |
| May 22, 2023 | 10.20 | 10.27 | 10.07 | 10.19 | 10.14 | 2,646,600 |
| May 19, 2023 | 10.59 | 10.60 | 10.24 | 10.33 | 10.28 | 2,943,089 |
| May 18, 2023 | 10.37 | 10.74 | 10.35 | 10.61 | 10.56 | 4,346,484 |
| May 17, 2023 | 10.42 | 10.52 | 10.26 | 10.33 | 10.28 | 2,792,906 |
| May 16, 2023 | 10.21 | 10.82 | 10.18 | 10.42 | 10.37 | 5,663,821 |
| May 15, 2023 | 10.17 | 10.26 | 10.07 | 10.16 | 10.11 | 1,630,004 |
| May 12, 2023 | 10.24 | 10.24 | 10.08 | 10.08 | 10.04 | 1,284,470 |
| May 11, 2023 | 10.13 | 10.24 | 10.01 | 10.19 | 10.14 | 1,128,419 |
| May 10, 2023 | 10.18 | 10.21 | 10.00 | 10.09 | 10.05 | 1,296,154 |
| May 9, 2023 | 10.15 | 10.44 | 10.15 | 10.19 | 10.14 | 3,670,550 |
| May 8, 2023 | 9.91 | 10.12 | 9.91 | 10.07 | 10.03 | 1,757,369 |
| May 5, 2023 | 10.00 | 10.06 | 9.94 | 9.99 | 9.95 | 1,544,700 |
| May 4, 2023 | 9.81 | 10.06 | 9.80 | 10.00 | 9.96 | 2,087,757 |
| Apr 28, 2023 | 9.55 | 9.94 | 9.52 | 9.91 | 9.87 | 1,814,613 |
| Apr 27, 2023 | 9.50 | 9.64 | 9.43 | 9.51 | 9.47 | 1,023,601 |
| Apr 26, 2023 | 9.21 | 9.61 | 9.17 | 9.55 | 9.51 | 1,743,892 |
Related Tickers
002264.SZ New Huadu Technology Co., Ltd.
5.70
-1.72%
000501.SZ Wushang Group Co., Ltd.
7.38
+1.65%
603101.SS Xinjiang Winka Times Department Store Co.,Ltd.
5.83
+1.39%
600827.SS Shanghai Bailian (Group) Co., Ltd.
8.45
+2.80%
002187.SZ Guangzhou Grandbuy Co., Ltd.
4.9000
0.00%
000417.SZ Hefei Department Store Group Co.,Ltd
4.5500
+1.11%
600824.SS Shanghai Yimin Commercial Group Co., Ltd.
3.2800
+1.23%
600814.SS Hangzhou Jiebai Group Co., Limited
6.23
+0.48%
000715.SZ Zhongxing Shenyang Commercial Building Group Co.,Ltd
5.88
+1.55%
601010.SS Wenfeng Great World Chain Development Corporation
2.0300
+1.50%