Sichuan Teway Food Group Co.,Ltd (603317.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

Add to watchlist

21.14

+0.69

(+3.37%)

At close: 03:00PM CST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in CNY

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	20.60	21.30	20.42	21.14	21.14	7,097,863
May 19, 2022	19.89	20.58	19.80	20.50	20.50	4,147,612
May 18, 2022	20.82	20.84	20.22	20.30	20.30	5,127,632
May 17, 2022	20.55	21.00	19.81	20.95	20.95	8,034,991
May 16, 2022	21.00	21.07	20.30	20.66	20.66	7,359,540
May 13, 2022	21.82	22.18	21.06	21.12	21.12	8,288,608
May 12, 2022	21.37	22.25	20.85	22.00	22.00	11,614,302
May 11, 2022	21.20	21.57	20.81	21.34	21.34	9,875,088
May 10, 2022	21.01	21.43	20.50	21.00	21.00	9,000,926
May 09, 2022	19.52	21.93	19.52	21.28	21.28	14,023,281
May 06, 2022	20.43	20.49	19.58	19.94	19.94	12,647,817
May 05, 2022	20.50	21.49	20.10	21.20	21.20	15,962,611
Apr 29, 2022	21.34	22.00	20.30	21.00	21.00	19,864,772
Apr 28, 2022	18.98	21.32	18.58	21.32	21.32	23,077,288
Apr 27, 2022	19.15	19.78	18.12	19.38	19.38	25,013,634
Apr 26, 2022	17.54	18.12	17.35	18.12	18.12	3,373,381
Apr 25, 2022	17.40	17.79	16.40	16.47	16.47	8,599,056
Apr 22, 2022	18.00	18.65	17.70	17.83	17.83	10,342,230
Apr 21, 2022	18.40	19.50	18.25	18.76	18.76	15,940,416
Apr 20, 2022	17.29	19.04	16.95	18.68	18.68	15,977,107
Apr 19, 2022	16.99	17.53	16.98	17.31	17.31	5,098,561
Apr 18, 2022	16.99	17.69	16.90	17.10	17.10	6,020,168
Apr 15, 2022	16.90	17.80	16.73	17.20	17.20	10,392,676
Apr 14, 2022	16.18	17.07	16.06	16.90	16.90	5,264,951
Apr 13, 2022	16.11	16.56	15.55	16.17	16.17	5,325,558
Apr 12, 2022	15.25	16.14	15.24	16.11	16.11	4,342,300
Apr 11, 2022	15.50	16.17	15.20	15.29	15.29	4,685,868
Apr 08, 2022	16.14	16.30	15.48	15.65	15.65	4,874,831
Apr 07, 2022	16.72	16.92	16.08	16.11	16.11	5,541,825
Apr 06, 2022	17.10	17.19	16.60	16.71	16.71	6,438,192
Apr 01, 2022	17.93	17.97	17.01	17.05	17.05	6,798,732
Mar 31, 2022	17.83	18.53	17.57	17.93	17.93	5,556,878
Mar 30, 2022	17.06	17.78	17.06	17.76	17.76	3,659,846
Mar 29, 2022	17.55	17.55	16.88	17.09	17.09	2,842,406
Mar 28, 2022	17.49	17.62	17.02	17.41	17.41	2,838,098
Mar 25, 2022	17.75	18.13	17.50	17.50	17.50	2,306,040
Mar 24, 2022	18.16	18.16	17.74	17.75	17.75	2,549,984
Mar 23, 2022	18.28	18.45	18.02	18.16	18.16	2,199,284
Mar 22, 2022	18.32	18.42	17.96	18.17	18.17	2,610,718
Mar 21, 2022	18.38	18.57	18.11	18.25	18.25	2,650,163
Mar 18, 2022	18.34	18.50	18.03	18.33	18.33	2,451,666
Mar 17, 2022	17.92	18.80	17.69	18.43	18.43	4,321,931
Mar 16, 2022	17.65	17.90	16.62	17.77	17.77	4,140,829
Mar 15, 2022	18.82	18.82	17.43	17.43	17.43	3,943,015
Mar 14, 2022	18.60	19.16	18.36	18.95	18.95	5,326,658
Mar 11, 2022	18.10	18.86	17.76	18.80	18.80	5,779,065
Mar 10, 2022	18.25	18.44	17.87	18.28	18.28	5,348,786
Mar 09, 2022	18.79	18.86	17.00	17.84	17.84	7,106,536
Mar 08, 2022	19.80	20.18	18.72	18.79	18.79	5,040,346
Mar 07, 2022	21.06	21.06	19.75	19.80	19.80	4,953,329
Mar 04, 2022	21.35	21.58	21.04	21.06	21.06	2,656,552
Mar 03, 2022	22.14	22.20	21.37	21.42	21.42	3,004,924
Mar 02, 2022	22.26	22.38	21.95	22.04	22.04	1,889,722
Mar 01, 2022	21.95	22.68	21.87	22.26	22.26	4,244,819
Feb 28, 2022	21.72	22.33	20.92	21.97	21.97	6,292,677
Feb 25, 2022	21.69	22.00	21.50	21.61	21.61	2,910,917
Feb 24, 2022	22.16	23.00	21.54	21.70	21.70	5,152,363
Feb 23, 2022	22.32	22.32	22.04	22.19	22.19	2,225,443
Feb 22, 2022	21.96	22.56	21.82	22.14	22.14	3,497,769
Feb 21, 2022	21.97	22.63	21.78	22.10	22.10	3,345,955
Feb 18, 2022	21.65	22.06	21.42	21.97	21.97	2,457,100
Feb 17, 2022	21.89	22.00	21.64	21.80	21.80	2,212,128
Feb 16, 2022	21.73	22.08	21.35	21.90	21.90	2,258,932
Feb 15, 2022	21.84	22.20	21.64	21.77	21.77	1,801,109
Feb 14, 2022	21.60	22.10	21.41	21.85	21.85	2,989,091
Feb 11, 2022	22.45	22.45	21.56	21.63	21.63	4,091,537
Feb 10, 2022	22.36	22.65	22.13	22.59	22.59	2,293,060
Feb 09, 2022	22.30	22.39	21.86	22.20	22.20	2,234,419
Feb 08, 2022	21.54	21.98	21.21	21.91	21.91	2,520,225
Feb 07, 2022	21.19	21.98	21.19	21.51	21.51	3,045,702
Jan 28, 2022	21.25	21.39	20.90	21.00	21.00	2,915,330
Jan 27, 2022	21.78	21.84	20.98	20.98	20.98	2,820,778
Jan 26, 2022	21.76	22.19	21.11	21.47	21.47	3,591,753
Jan 25, 2022	22.55	22.90	21.77	21.81	21.81	3,731,066
Jan 24, 2022	22.50	22.91	22.45	22.55	22.55	2,594,385
Jan 21, 2022	23.10	23.39	22.60	22.72	22.72	4,605,657
Jan 20, 2022	23.93	24.15	23.02	23.10	23.10	4,714,954
Jan 19, 2022	24.35	24.44	23.90	23.99	23.99	3,497,768
Jan 18, 2022	24.31	24.65	23.90	24.50	24.50	3,724,573
Jan 17, 2022	24.90	24.95	24.08	24.30	24.30	5,431,298
Jan 14, 2022	26.21	26.22	24.84	25.05	25.05	7,330,363
Jan 13, 2022	25.92	27.21	25.78	26.04	26.04	7,015,963
Jan 12, 2022	25.19	25.81	25.17	25.74	25.74	4,019,679
Jan 11, 2022	26.03	26.20	25.11	25.19	25.19	7,962,105
Jan 10, 2022	26.90	27.00	25.89	26.40	26.40	5,377,210
Jan 07, 2022	26.76	27.29	26.27	27.03	27.03	5,994,160
Jan 06, 2022	27.38	27.70	26.82	27.00	27.00	5,419,941
Jan 05, 2022	27.35	28.56	27.05	27.75	27.75	8,741,785
Jan 04, 2022	26.83	27.50	26.60	27.42	27.42	6,705,848
Dec 31, 2021	26.48	27.00	26.41	26.81	26.81	6,183,538
Dec 30, 2021	26.87	26.98	26.49	26.60	26.60	5,406,685
Dec 29, 2021	28.31	28.55	26.90	26.92	26.92	9,382,996
Dec 28, 2021	27.54	29.18	27.27	28.26	28.26	18,755,285
Dec 27, 2021	25.50	27.90	25.40	27.49	27.49	16,487,910
Dec 24, 2021	24.96	25.60	24.79	25.42	25.42	4,788,366
Dec 23, 2021	25.42	25.42	24.65	25.01	25.01	3,719,998
Dec 22, 2021	25.48	25.61	25.15	25.33	25.33	2,603,062
Dec 21, 2021	24.83	25.59	24.81	25.38	25.38	3,634,224
Dec 20, 2021	25.29	25.54	24.95	24.97	24.97	3,503,780
Dec 17, 2021	25.85	25.86	25.12	25.22	25.22	3,748,902
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Sichuan Teway Food Group Co.,Ltd (603317.SS)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)