Shanghai - Delayed Quote CNY

Sanjiang Shopping Club Co.,Ltd (601116.SS)

8.31 -0.02 (-0.24%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 8.25 8.37 8.22 8.31 8.31 3,981,400
Apr 24, 2024 8.25 8.33 8.16 8.33 8.33 3,788,200
Apr 23, 2024 8.14 8.30 8.12 8.24 8.24 3,520,500
Apr 22, 2024 8.10 8.21 7.90 8.15 8.15 4,018,500
Apr 19, 2024 8.26 8.38 8.11 8.12 8.12 4,993,800
Apr 18, 2024 8.72 8.75 8.29 8.30 8.30 7,374,100
Apr 17, 2024 7.91 8.54 7.91 8.54 8.54 11,788,473
Apr 16, 2024 8.49 8.49 7.76 7.76 7.76 12,057,262
Apr 15, 2024 9.38 9.38 8.56 8.62 8.62 14,404,544
Apr 12, 2024 9.86 9.88 9.42 9.51 9.51 12,168,491
Apr 11, 2024 9.88 9.97 9.78 9.89 9.89 16,173,062
Apr 10, 2024 9.50 10.20 9.35 10.08 10.08 22,875,899
Apr 9, 2024 9.18 9.76 9.13 9.59 9.59 11,569,026
Apr 8, 2024 9.32 9.33 9.11 9.15 9.15 4,957,707
Apr 3, 2024 9.14 9.49 9.14 9.38 9.38 8,304,016
Apr 2, 2024 9.29 9.29 9.08 9.17 9.17 3,421,200
Apr 1, 2024 8.92 9.25 8.92 9.25 9.25 4,448,282
Mar 29, 2024 8.90 9.04 8.88 8.93 8.93 1,566,540
Mar 28, 2024 8.83 9.05 8.75 8.97 8.97 4,725,419
Mar 27, 2024 9.09 9.20 8.79 8.79 8.79 4,859,881
Mar 26, 2024 9.15 9.27 8.90 9.07 9.07 4,850,774
Mar 25, 2024 9.46 9.50 9.20 9.20 9.20 5,380,900
Mar 22, 2024 9.53 9.67 9.41 9.53 9.53 6,170,238
Mar 21, 2024 9.46 9.63 9.40 9.58 9.58 6,975,268
Mar 20, 2024 9.42 9.48 9.35 9.48 9.48 4,507,500
Mar 19, 2024 9.50 9.55 9.38 9.41 9.41 4,826,300
Mar 18, 2024 9.30 9.47 9.27 9.47 9.47 6,881,574
Mar 15, 2024 9.15 9.40 9.15 9.35 9.35 5,831,838
Mar 14, 2024 9.21 9.36 9.11 9.21 9.21 4,823,200
Mar 13, 2024 9.32 9.34 9.17 9.28 9.28 4,987,400
Mar 12, 2024 9.27 9.34 9.16 9.32 9.32 7,260,400
Mar 11, 2024 9.02 9.24 9.01 9.21 9.21 6,593,300
Mar 8, 2024 9.13 9.15 8.89 9.01 9.01 6,197,600
Mar 7, 2024 9.12 9.46 9.00 9.21 9.21 9,613,250
Mar 6, 2024 8.97 9.09 8.92 9.04 9.04 3,386,800
Mar 5, 2024 9.14 9.16 8.95 8.97 8.97 4,241,000
Mar 4, 2024 9.12 9.20 8.96 9.17 9.17 4,365,800
Mar 1, 2024 9.14 9.24 9.04 9.16 9.16 4,535,870
Feb 29, 2024 8.77 9.15 8.77 9.11 9.11 6,036,978
Feb 28, 2024 9.58 9.67 8.80 8.89 8.89 11,328,941
Feb 27, 2024 9.16 9.66 9.12 9.62 9.62 10,136,137
Feb 26, 2024 9.15 9.44 9.01 9.25 9.25 7,208,800
Feb 23, 2024 8.96 9.22 8.88 9.14 9.14 7,134,916
Feb 22, 2024 8.75 9.01 8.73 8.95 8.95 5,819,977
Feb 21, 2024 8.71 9.07 8.61 8.86 8.86 8,559,989
Feb 20, 2024 8.70 8.82 8.52 8.74 8.74 5,875,858
Feb 19, 2024 8.55 8.99 8.53 8.84 8.84 8,370,400
Feb 8, 2024 8.07 8.53 8.04 8.50 8.50 8,192,487
Feb 7, 2024 8.02 8.25 7.78 7.98 7.98 6,807,705
Feb 6, 2024 7.67 8.25 7.14 8.03 8.03 8,349,557
Feb 5, 2024 8.55 8.55 7.70 7.72 7.72 10,140,518
Feb 2, 2024 8.93 9.12 8.17 8.56 8.56 9,005,974
Feb 1, 2024 8.92 9.18 8.58 8.94 8.94 8,086,900
Jan 31, 2024 9.65 9.67 8.81 8.94 8.94 10,371,356
Jan 30, 2024 10.08 10.10 9.65 9.65 9.65 7,255,366
Jan 29, 2024 10.67 10.75 10.06 10.12 10.12 12,272,700
Jan 26, 2024 10.80 11.00 10.57 10.66 10.66 15,091,233
Jan 25, 2024 10.44 11.44 10.30 10.91 10.91 26,317,837
Jan 24, 2024 10.00 10.40 9.80 10.40 10.40 10,065,880
Jan 23, 2024 9.25 9.48 8.97 9.45 9.45 5,833,069
Jan 22, 2024 9.91 9.99 9.03 9.26 9.26 6,651,300
Jan 19, 2024 10.01 10.12 9.83 9.91 9.91 4,828,100
Jan 18, 2024 10.07 10.08 9.55 9.93 9.93 8,489,752
Jan 17, 2024 10.59 10.59 10.13 10.14 10.14 6,359,700
Jan 16, 2024 10.88 10.96 10.48 10.62 10.62 7,032,866
Jan 15, 2024 10.63 11.08 10.57 10.87 10.87 8,443,866
Jan 12, 2024 10.96 11.10 10.66 10.76 10.76 9,669,552
Jan 11, 2024 11.15 11.16 10.90 11.11 11.11 12,173,517
Jan 10, 2024 10.78 11.32 10.53 11.31 11.31 14,827,806
Jan 9, 2024 10.70 10.87 10.60 10.75 10.75 4,570,401
Jan 8, 2024 10.72 10.86 10.60 10.61 10.61 3,589,600
Jan 5, 2024 10.84 10.97 10.68 10.73 10.73 3,550,300
Jan 4, 2024 10.93 10.93 10.79 10.93 10.93 3,184,435
Jan 3, 2024 10.80 10.91 10.76 10.89 10.89 3,541,175
Jan 2, 2024 10.84 10.98 10.77 10.85 10.85 4,310,000
Dec 29, 2023 10.66 10.87 10.63 10.86 10.86 5,794,356
Dec 28, 2023 10.47 10.75 10.32 10.65 10.65 6,993,107
Dec 27, 2023 10.36 10.70 10.17 10.56 10.56 8,665,291
Dec 26, 2023 10.51 10.61 10.32 10.34 10.34 4,484,300
Dec 25, 2023 10.74 10.74 10.43 10.53 10.53 5,538,200
Dec 22, 2023 10.97 11.09 10.70 10.75 10.75 5,969,082
Dec 21, 2023 10.95 11.06 10.75 10.96 10.96 5,363,707
Dec 20, 2023 11.27 11.34 10.93 10.95 10.95 4,939,800
Dec 19, 2023 11.31 11.38 11.18 11.29 11.29 4,436,346
Dec 18, 2023 11.61 11.61 11.26 11.37 11.37 5,754,534
Dec 15, 2023 11.76 11.78 11.50 11.59 11.59 5,671,534
Dec 14, 2023 11.81 11.97 11.66 11.72 11.72 5,709,700
Dec 13, 2023 11.85 12.09 11.75 11.75 11.75 8,822,301
Dec 12, 2023 11.63 12.05 11.60 11.90 11.90 9,481,841
Dec 11, 2023 11.30 11.63 11.21 11.62 11.62 9,394,922
Dec 8, 2023 12.21 12.26 11.34 11.49 11.49 18,161,874
Dec 7, 2023 12.55 12.55 12.23 12.30 12.30 14,896,429
Dec 6, 2023 12.31 12.74 12.22 12.70 12.70 22,708,449
Dec 5, 2023 12.16 12.50 12.10 12.21 12.21 17,150,709
Dec 4, 2023 12.21 12.43 12.09 12.25 12.25 11,010,482
Dec 1, 2023 12.52 12.72 12.34 12.36 12.36 20,776,674
Nov 30, 2023 11.96 12.73 11.91 12.64 12.64 27,756,861
Nov 29, 2023 12.12 12.35 11.93 12.14 12.14 11,333,187
Nov 28, 2023 12.24 12.45 11.70 12.18 12.18 17,114,269
Nov 27, 2023 12.36 12.75 12.21 12.30 12.30 27,022,857
Nov 24, 2023 12.20 13.38 12.18 12.91 12.91 32,499,409
Nov 23, 2023 12.75 12.75 12.16 12.18 12.18 23,721,949
Nov 22, 2023 12.49 13.50 12.25 13.12 13.12 37,685,683
Nov 21, 2023 11.93 12.88 11.85 12.56 12.56 28,072,550
Nov 20, 2023 11.55 12.25 11.50 11.98 11.98 21,508,398
Nov 17, 2023 11.21 12.33 11.16 11.70 11.70 21,739,570
Nov 16, 2023 11.25 11.29 11.17 11.21 11.21 2,979,600
Nov 15, 2023 11.30 11.45 11.22 11.29 11.29 4,142,198
Nov 14, 2023 11.23 11.30 11.16 11.27 11.27 3,754,041
Nov 13, 2023 11.19 11.27 11.10 11.20 11.20 3,709,504
Nov 10, 2023 11.10 11.22 11.03 11.18 11.18 3,398,887
Nov 9, 2023 11.30 11.30 11.15 11.19 11.19 3,115,511
Nov 8, 2023 11.22 11.31 11.18 11.25 11.25 5,136,832
Nov 7, 2023 11.32 11.32 11.11 11.27 11.27 4,454,811
Nov 6, 2023 11.12 11.34 11.11 11.30 11.30 6,001,083
Nov 3, 2023 10.94 11.16 10.91 11.11 11.11 3,029,700
Nov 2, 2023 11.11 11.16 10.93 10.97 10.97 3,560,900
Nov 1, 2023 10.99 11.18 10.99 11.16 11.16 4,508,551
Oct 31, 2023 11.16 11.16 10.88 10.98 10.98 4,579,184
Oct 30, 2023 11.02 11.25 11.02 11.19 11.19 4,495,024
Oct 27, 2023 10.85 11.22 10.83 11.14 11.14 6,597,800
Oct 26, 2023 10.85 10.95 10.73 10.87 10.87 3,713,900
Oct 25, 2023 10.84 11.05 10.75 10.89 10.89 5,131,699
Oct 24, 2023 10.46 10.76 10.45 10.75 10.75 4,985,704
Oct 23, 2023 10.74 10.80 10.38 10.47 10.47 4,437,101
Oct 20, 2023 10.83 10.89 10.70 10.72 10.72 4,210,004
Oct 19, 2023 10.83 10.97 10.78 10.83 10.83 3,761,600
Oct 18, 2023 11.16 11.16 10.85 10.87 10.87 4,949,407
Oct 17, 2023 11.22 11.23 11.06 11.17 11.17 3,132,907
Oct 16, 2023 11.27 11.29 11.14 11.24 11.24 3,682,998
Oct 13, 2023 11.49 11.49 11.18 11.22 11.22 5,882,532
Oct 12, 2023 11.51 11.57 11.38 11.52 11.52 4,073,054
Oct 11, 2023 11.54 11.57 11.39 11.45 11.45 4,438,090
Oct 10, 2023 11.51 11.74 11.45 11.54 11.54 4,568,897
Oct 9, 2023 11.90 11.91 11.51 11.54 11.54 7,011,960
Sep 28, 2023 11.85 12.00 11.85 11.96 11.96 4,797,100
Sep 27, 2023 12.01 12.01 11.81 11.83 11.83 6,140,637
Sep 26, 2023 11.93 12.06 11.85 11.99 11.99 4,944,665
Sep 25, 2023 12.13 12.30 11.94 11.99 11.99 6,828,033
Sep 22, 2023 12.03 12.15 11.82 12.15 12.15 7,330,305
Sep 21, 2023 12.12 12.21 11.88 12.01 12.01 8,202,156
Sep 20, 2023 12.69 12.69 12.17 12.19 12.19 12,182,200
Sep 19, 2023 13.07 13.10 12.73 12.83 12.83 11,610,209
Sep 18, 2023 12.67 13.27 12.56 13.10 13.10 17,505,677
Sep 15, 2023 12.48 12.72 12.30 12.66 12.66 10,484,030
Sep 14, 2023 12.89 12.89 12.25 12.46 12.46 14,987,210
Sep 13, 2023 12.75 13.17 12.75 13.02 13.02 12,729,390
Sep 12, 2023 13.31 13.32 12.74 12.88 12.88 18,878,403
Sep 11, 2023 12.90 13.40 12.81 13.39 13.39 20,478,505
Sep 8, 2023 12.81 13.38 12.75 13.10 13.10 16,833,682
Sep 7, 2023 12.90 13.21 12.87 12.98 12.98 15,105,992
Sep 6, 2023 13.19 13.35 12.93 13.07 13.07 18,461,557
Sep 5, 2023 13.35 14.04 13.14 13.21 13.21 27,328,998
Sep 4, 2023 13.11 13.59 13.01 13.35 13.35 35,263,903
Sep 1, 2023 12.15 13.31 12.15 13.31 13.31 35,118,167
Aug 31, 2023 12.09 12.18 11.93 12.10 12.10 5,344,782
Aug 30, 2023 12.10 12.32 12.01 12.20 12.20 6,878,581
Aug 29, 2023 11.70 12.15 11.66 12.10 12.10 8,866,209
Aug 28, 2023 12.43 12.45 11.59 11.75 11.75 8,997,937
Aug 25, 2023 12.03 12.03 11.68 11.76 11.76 5,813,000
Aug 24, 2023 11.83 12.07 11.71 12.01 12.01 6,567,003
Aug 23, 2023 12.03 12.16 11.85 11.91 11.91 5,741,344
Aug 22, 2023 11.90 12.10 11.76 12.10 12.10 8,147,816
Aug 21, 2023 12.40 12.44 11.93 11.99 11.99 9,028,038
Aug 18, 2023 12.71 12.83 12.36 12.47 12.47 12,875,864
Aug 17, 2023 12.31 12.90 12.26 12.86 12.86 16,106,801
Aug 16, 2023 12.70 12.70 12.35 12.36 12.36 9,384,219
Aug 15, 2023 12.41 12.92 12.40 12.82 12.82 15,680,923
Aug 14, 2023 12.17 12.57 12.11 12.50 12.50 8,570,600
Aug 11, 2023 12.55 12.66 12.32 12.32 12.32 7,909,308
Aug 10, 2023 12.53 12.65 12.44 12.62 12.62 9,069,600
Aug 9, 2023 12.98 13.02 12.46 12.54 12.54 14,828,895
Aug 8, 2023 13.01 13.22 12.91 13.10 13.10 10,334,292
Aug 7, 2023 13.11 13.31 12.87 13.09 13.09 14,403,747
Aug 4, 2023 13.80 13.91 13.31 13.32 13.32 21,664,100
Aug 3, 2023 13.55 13.89 13.28 13.78 13.78 22,769,554
Aug 2, 2023 13.68 14.39 13.57 13.88 13.88 24,727,503
Aug 1, 2023 14.44 14.44 13.80 13.87 13.87 33,887,083
Jul 31, 2023 13.60 15.00 13.56 14.76 14.76 46,733,066
Jul 28, 2023 13.42 14.08 13.30 13.76 13.76 34,700,701
Jul 27, 2023 13.61 13.99 13.16 13.37 13.37 37,628,180
Jul 26, 2023 13.19 14.49 12.74 14.10 14.10 50,852,667
Jul 25, 2023 13.53 13.56 13.15 13.20 13.20 28,802,603
Jul 24, 2023 13.55 13.87 13.11 13.36 13.36 41,583,804
Jul 21, 2023 14.31 15.19 13.66 13.73 13.73 62,367,194
Jul 20, 2023 13.32 14.39 13.32 14.39 14.39 53,878,008
Jul 19, 2023 12.83 14.39 12.81 13.08 13.08 42,407,086
Jul 18, 2023 12.41 13.20 12.32 13.08 13.08 32,740,041
Jul 17, 2023 12.34 12.46 12.13 12.46 12.46 10,621,639
Jul 14, 2023 12.47 12.75 12.23 12.44 12.44 17,507,475
Jul 13, 2023 12.43 12.65 12.26 12.46 12.46 16,895,224
Jul 12, 2023 12.68 12.95 12.39 12.42 12.42 27,189,177
Jul 11, 2023 12.76 12.93 12.57 12.71 12.71 29,630,190
Jul 10, 2023 12.81 13.86 12.70 12.99 12.99 51,192,338
Jul 7, 2023 11.70 12.73 11.70 12.73 12.73 26,331,885
Jul 6, 2023 11.54 11.67 11.48 11.57 11.57 7,064,717
Jul 5, 2023 11.85 11.86 11.56 11.56 11.56 8,813,478
Jul 4, 2023 11.70 11.95 11.65 11.92 11.92 15,084,577
Jul 3, 2023 11.33 11.88 11.33 11.80 11.80 19,202,517
Jun 30, 2023 11.32 11.44 11.25 11.39 11.39 8,845,383
Jun 29, 2023 11.65 11.65 11.30 11.34 11.34 12,359,779
Jun 28, 2023 11.75 11.78 11.47 11.65 11.65 10,424,639
Jun 27, 2023 11.44 11.98 11.44 11.78 11.78 15,235,345
Jun 26, 2023 11.86 12.13 11.36 11.43 11.43 16,987,204
Jun 21, 2023 12.16 12.38 11.90 11.92 11.92 21,791,351
Jun 20, 2023 12.43 12.43 12.08 12.13 12.13 21,715,756
Jun 19, 2023 12.90 12.90 12.43 12.50 12.50 28,586,028
Jun 16, 2023 12.72 13.37 12.72 12.96 12.96 42,313,069
Jun 15, 2023 14.00 15.33 13.40 13.77 13.77 67,465,774
Jun 14, 2023 12.96 13.94 12.68 13.94 13.94 41,543,335
Jun 13, 2023 11.50 12.67 11.48 12.67 12.67 28,946,441
Jun 12, 2023 11.65 11.66 11.44 11.52 11.52 6,427,171
Jun 9, 2023 11.63 11.81 11.56 11.63 11.63 8,158,557
Jun 8, 2023 11.72 11.78 11.40 11.63 11.63 9,934,331
Jun 7, 2023 11.54 11.87 11.48 11.84 11.84 12,165,780
Jun 6, 2023 11.55 11.89 11.46 11.58 11.58 14,593,358
Jun 5, 2023 11.22 11.75 11.15 11.70 11.70 14,003,646
Jun 2, 2023 11.49 11.49 11.27 11.27 11.27 8,463,300
Jun 1, 2023 10.98 11.45 10.91 11.35 11.35 12,628,192
May 31, 2023 10.87 11.07 10.78 10.98 10.98 4,587,478
May 30, 2023 10.75 10.92 10.63 10.91 10.91 5,232,328
May 29, 2023 0.20 Dividend
May 29, 2023 10.98 11.10 10.70 10.76 10.76 4,474,607
May 26, 2023 11.00 11.19 10.83 11.14 10.94 6,304,225
May 25, 2023 11.18 11.21 10.78 11.13 10.93 11,119,202
May 24, 2023 11.52 11.72 11.25 11.26 11.06 11,460,438
May 23, 2023 11.64 12.15 11.47 11.71 11.50 15,563,238
May 22, 2023 11.42 11.61 11.30 11.61 11.40 9,895,888
May 19, 2023 11.84 12.19 11.60 11.63 11.42 19,648,570
May 18, 2023 11.40 11.63 11.38 11.53 11.32 8,071,667
May 17, 2023 11.38 11.58 11.19 11.39 11.19 10,984,559
May 16, 2023 11.70 11.81 11.05 11.36 11.16 19,752,930
May 15, 2023 12.22 12.27 11.58 11.77 11.56 23,701,849
May 12, 2023 11.95 12.88 11.79 12.48 12.26 33,880,949
May 11, 2023 11.65 11.99 11.61 11.87 11.66 11,931,045
May 10, 2023 11.53 11.69 11.52 11.63 11.42 6,043,528
May 9, 2023 11.80 11.87 11.57 11.62 11.41 8,861,487
May 8, 2023 11.70 11.90 11.51 11.84 11.63 9,453,700
May 5, 2023 11.82 11.82 11.59 11.75 11.54 9,058,900
May 4, 2023 12.05 12.09 11.74 11.82 11.61 12,049,258
Apr 28, 2023 11.84 12.08 11.78 12.05 11.83 12,477,729
Apr 27, 2023 11.75 11.96 11.63 11.78 11.57 10,585,684
Apr 26, 2023 11.75 12.04 11.62 11.83 11.62 11,997,705
Apr 25, 2023 12.12 12.12 11.53 11.85 11.64 16,700,475