U.S. Markets closed

CNCEC (601117.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
7.19-0.04 (-0.55%)
At close: 3:00PM CST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20177.177.287.157.197.1927,902,204
Aug 17, 20177.007.246.997.237.2339,679,571
Aug 16, 20177.087.106.957.017.0129,556,951
Aug 15, 20177.087.167.037.107.1017,558,686
Aug 14, 20176.967.166.947.117.1132,985,938
Aug 11, 20177.187.186.956.966.9643,469,979
Aug 10, 20177.327.327.147.247.2435,242,474
Aug 09, 20177.327.357.207.327.3232,653,573
Aug 08, 20177.567.587.267.317.3160,667,205
Aug 07, 20177.397.577.327.577.5734,757,237
Aug 04, 20177.407.517.307.367.3635,298,331
Aug 03, 20177.367.537.317.407.4039,080,521
Aug 02, 20177.647.757.357.397.3958,974,239
Aug 01, 20177.777.857.637.677.6739,767,325
Jul 31, 20177.787.837.687.817.8142,025,576
Jul 28, 20177.577.857.517.827.8255,279,000
Jul 27, 20177.707.757.457.587.5846,872,602
Jul 26, 20177.807.837.587.737.7350,798,797
Jul 25, 20177.787.917.757.837.8343,460,600
Jul 24, 20177.958.077.747.817.8173,472,974
Jul 21, 20178.038.277.948.048.0457,455,712
Jul 20, 20178.038.157.908.128.1266,308,989
Jul 19, 20177.768.177.698.098.09101,500,172
Jul 18, 20177.237.947.207.797.79108,588,965
Jul 17, 20177.237.556.987.327.3292,956,177
Jul 14, 20177.307.317.177.257.2533,711,682
Jul 14, 20170.108 Dividend
Jul 13, 20177.107.457.107.357.2469,120,478
Jul 12, 20177.007.206.997.147.0450,206,650
Jul 11, 20177.067.106.986.996.8925,750,645
Jul 10, 20176.907.106.907.086.9851,966,320
Jul 07, 20176.916.946.896.926.8222,735,661
Jul 06, 20176.966.986.886.956.8521,595,531
Jul 05, 20176.936.986.886.976.8726,508,575
Jul 04, 20177.067.116.916.946.8436,839,469
Jul 03, 20176.987.126.967.086.9836,616,146
Jun 30, 20176.897.136.876.996.8956,098,169
Jun 29, 20176.896.936.876.926.8234,709,787
Jun 28, 20176.637.036.596.956.8573,764,326
Jun 27, 20176.666.686.626.656.5522,751,144
Jun 26, 20176.606.666.566.666.5628,398,337
Jun 23, 20176.726.726.506.606.5038,982,433
Jun 22, 20176.776.836.726.736.6324,802,140
Jun 21, 20176.826.856.716.776.6721,822,113
Jun 20, 20176.826.876.796.816.7116,404,969
Jun 19, 20176.746.826.746.826.7217,150,842
Jun 16, 20176.866.876.756.776.6723,203,226
Jun 15, 20176.906.936.786.886.7822,929,585
Jun 14, 20176.786.946.726.866.7640,583,213
Jun 13, 20176.696.786.656.756.6524,995,232
Jun 12, 20176.706.756.656.686.5827,623,616
Jun 09, 20176.626.816.626.756.6556,205,026
Jun 08, 20176.606.646.546.616.5127,054,750
Jun 07, 20176.476.626.456.606.5033,739,041
Jun 06, 20176.406.466.396.456.3615,900,455
Jun 05, 20176.396.446.356.436.3424,764,496
Jun 02, 20176.246.446.216.386.2932,415,828
Jun 01, 20176.486.486.256.266.1739,592,075
May 31, 20176.496.596.466.476.3721,366,561
May 26, 20176.476.596.466.496.3935,590,297
May 25, 20176.326.546.236.516.4148,832,253
May 24, 20176.286.336.176.326.2324,918,818
May 23, 20176.366.426.226.286.1937,439,724
May 22, 20176.646.696.316.376.2853,983,146
May 19, 20176.686.796.646.686.5833,049,461
May 18, 20176.736.786.676.696.5936,858,504
May 17, 20176.596.836.576.796.6970,234,520
May 16, 20176.476.646.286.636.5366,733,157
May 15, 20176.746.756.466.476.3752,787,285
May 12, 20176.606.756.566.686.5861,260,721
May 11, 20176.456.656.416.596.4959,607,213
May 10, 20176.806.836.496.516.4155,060,759
May 09, 20176.746.866.646.816.7149,981,989
May 08, 20176.947.066.646.776.6792,734,236
May 05, 20177.087.116.886.936.8360,161,193
May 04, 20177.287.336.827.157.04102,953,486
May 03, 20177.447.577.227.337.2261,846,963
May 02, 20177.477.527.357.427.3141,639,129
Apr 28, 20177.507.507.337.477.3648,103,384
Apr 27, 20177.287.577.257.497.3873,215,152
Apr 26, 20177.377.467.207.277.1689,535,036
Apr 25, 20177.357.797.207.567.45130,661,739
Apr 24, 20178.708.708.008.007.8834,422,656
Apr 21, 20179.179.408.838.898.7679,000,311
Apr 20, 20178.789.188.789.169.0375,925,359
Apr 19, 20178.908.988.618.788.6542,068,808
Apr 18, 20178.689.058.658.908.7753,567,975
Apr 17, 20178.668.858.518.698.5635,358,676
Apr 14, 20178.818.938.598.608.4736,736,188
Apr 13, 20178.818.928.748.788.6527,800,727
Apr 12, 20179.059.058.768.818.6846,206,447
Apr 11, 20179.079.198.769.128.9970,714,736
Apr 10, 20179.009.229.009.088.9539,560,262
Apr 07, 20179.159.248.989.108.9760,853,243
Apr 06, 20178.719.308.569.279.13118,772,849
Apr 05, 20178.759.098.718.758.62115,408,242
Mar 31, 20178.909.028.698.758.6245,363,838
Mar 30, 20179.189.208.808.948.8150,968,414
Mar 29, 20178.759.258.679.239.0984,418,295
Mar 28, 20178.668.828.548.778.6448,572,406
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...