603379.SS - Zhejiang SANMEI Chemical Industry Co., Ltd.

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201945.9347.0044.8845.9345.9311,285,674
Jul 16, 201943.3046.3342.9745.7145.7111,772,272
Jul 15, 201943.2545.4943.0044.1044.109,912,412
Jul 12, 201943.9046.3343.8943.8943.8913,696,109
Jul 11, 201941.1542.9741.1542.6242.626,945,765
Jul 10, 201942.0142.4040.8040.9340.934,785,059
Jul 09, 201941.5043.3940.2042.9542.957,457,893
Jul 08, 201942.7543.7841.5142.0842.086,315,101
Jul 05, 201940.5343.5840.4042.9842.988,361,891
Jul 04, 201941.2741.2740.3040.5340.533,359,539
Jul 03, 201939.7141.8839.2541.2541.255,524,263
Jul 02, 201940.0040.8039.7040.1740.175,498,783
Jul 01, 201937.9040.9937.7339.8839.885,232,584
Jun 28, 201938.0538.0937.2137.3437.341,982,124
Jun 27, 201938.0338.4037.8838.0538.051,855,898
Jun 26, 201937.7838.3237.6438.0738.071,462,505
Jun 25, 201939.4039.4237.9538.0138.012,784,214
Jun 24, 201939.2039.4739.0339.4039.402,095,640
Jun 21, 201938.9239.4938.9039.2039.202,801,783
Jun 20, 201938.6639.1938.2538.9338.933,000,825
Jun 19, 201939.4839.9938.7438.7638.763,030,694
Jun 14, 201938.5138.8437.5037.5337.532,189,039
Jun 13, 201938.1638.8338.1338.5438.541,948,919
Jun 12, 201938.6938.9538.2738.3038.302,327,789
Jun 11, 201937.6538.9637.5038.9038.902,962,334
Jun 10, 201936.9437.9336.9337.5937.591,644,743
Jun 06, 201938.4738.6536.6136.9536.952,901,564
Jun 05, 201939.1739.3538.4538.4638.462,158,175
Jun 04, 201940.0040.0038.5638.7638.762,975,900
Jun 03, 201941.6041.6039.9140.0540.054,098,096
May 31, 201939.5142.8039.5141.8041.806,850,270
May 30, 201939.2039.8538.4839.8239.823,597,703
May 29, 201938.4439.7638.3739.3239.323,488,247
May 28, 201939.0239.5638.6338.7238.723,143,683
May 27, 201938.6539.3838.4439.2839.282,944,672
May 24, 201937.8038.9937.7738.7638.763,670,132
May 23, 201939.7039.8837.9038.1038.104,185,421
May 22, 201941.1541.2039.6639.8939.893,556,952
May 21, 201940.9141.6740.8641.1341.133,103,687
May 20, 201942.9042.9039.9341.1241.124,232,801
May 17, 201946.7046.7042.7843.1943.196,248,958
May 16, 2019------
May 15, 201946.6646.9646.3046.7146.713,050,705
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.