Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Yuancheng Environment Co., Ltd. (603388.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
7.53+0.14 (+1.89%)
At close: 03:00PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 20227.417.707.327.537.5312,203,157
May 13, 20227.657.687.177.397.3918,384,080
May 12, 20226.837.296.767.297.297,932,717
May 11, 20226.786.986.616.636.638,315,280
May 10, 20226.396.796.346.786.788,670,660
May 09, 20226.196.626.196.476.475,486,960
May 06, 20226.126.286.076.136.133,138,600
May 05, 20226.126.366.026.226.224,205,039
Apr 29, 20225.846.205.846.116.115,432,170
Apr 28, 20225.986.025.665.755.754,883,800
Apr 27, 20225.926.055.376.056.055,528,540
Apr 26, 20226.156.275.935.975.975,634,520
Apr 25, 20226.406.606.136.176.175,952,060
Apr 22, 20226.526.636.416.506.503,765,020
Apr 21, 20227.087.086.586.626.626,766,392
Apr 20, 20227.137.317.007.097.094,453,560
Apr 19, 20226.897.206.897.167.165,685,560
Apr 18, 20227.207.306.806.986.986,917,940
Apr 15, 20227.717.767.187.207.2010,117,440
Apr 14, 20227.678.007.677.717.715,420,880
Apr 13, 20227.997.997.647.657.658,961,640
Apr 12, 20228.098.107.708.098.0910,348,840
Apr 11, 20228.188.438.088.178.1714,844,540
Apr 08, 20228.088.458.068.428.4216,733,420
Apr 07, 20228.238.258.018.088.086,882,940
Apr 06, 20227.858.257.858.238.2312,037,760
Apr 01, 20228.088.087.827.837.837,322,040
Mar 31, 20227.808.457.808.018.0113,242,130
Mar 30, 20227.627.887.607.747.746,004,120
Mar 29, 20227.897.907.537.597.598,040,430
Mar 28, 20227.988.047.777.857.858,182,430
Mar 25, 20227.768.367.758.068.0613,525,490
Mar 24, 20228.008.187.747.767.7610,778,160
Mar 23, 20228.198.488.088.098.0911,270,380
Mar 22, 20228.288.298.088.178.179,193,820
Mar 21, 20228.198.388.138.338.3313,336,740
Mar 18, 20228.078.218.038.138.138,926,720
Mar 17, 20228.358.398.068.128.1216,317,220
Mar 16, 20227.888.297.778.268.2618,149,660
Mar 15, 20227.768.337.657.937.9317,852,777
Mar 14, 20227.778.007.757.797.798,339,680
Mar 11, 20227.797.927.607.867.8610,361,360
Mar 10, 20228.098.147.897.977.9710,375,480
Mar 09, 20227.908.127.458.018.0113,041,090
Mar 08, 20228.028.237.797.957.9512,270,860
Mar 07, 20228.068.228.008.098.0910,881,673
Mar 04, 20228.588.628.058.068.0621,030,981
Mar 03, 20228.678.808.458.768.7619,762,758
Mar 02, 20228.468.828.388.788.7824,120,923
Mar 01, 20228.398.568.358.508.5014,103,519
Feb 28, 20228.768.778.428.488.4818,678,800
Feb 25, 20228.869.008.518.928.9227,057,261
Feb 24, 20229.219.628.498.868.8637,531,880
Feb 23, 20229.509.739.179.429.4245,252,343
Feb 22, 202210.5511.2310.1310.1310.1352,651,163
Feb 21, 202210.7111.2510.4311.2511.2566,051,052
Feb 18, 20228.5010.238.3710.2310.2344,301,145
Feb 17, 20228.609.308.559.309.3030,225,222
Feb 16, 20227.688.457.608.458.4522,184,648
Feb 15, 20227.427.797.317.687.684,169,599
Feb 14, 20227.287.497.287.417.41639,500
Feb 11, 20227.577.637.347.407.401,419,019
Feb 10, 20227.627.657.447.627.621,816,281
Feb 09, 20227.637.727.577.617.611,433,080
Feb 08, 20227.447.657.297.637.631,795,040
Feb 07, 20227.587.587.267.447.441,352,200
Jan 28, 20227.597.607.327.567.561,797,700
Jan 27, 20227.807.807.457.547.543,146,580
Jan 26, 20227.697.857.667.857.857,995,040
Jan 25, 20227.597.697.517.667.662,547,740
Jan 24, 20227.307.737.297.637.633,615,105
Jan 21, 20227.467.477.207.257.252,259,320
Jan 20, 20227.487.537.117.517.514,552,085
Jan 19, 20227.497.627.357.417.411,966,300
Jan 18, 20227.507.597.257.507.503,760,920
Jan 17, 20227.577.617.437.477.473,005,440
Jan 14, 20227.827.897.457.477.474,305,920
Jan 13, 20227.957.987.807.817.812,129,100
Jan 12, 20227.928.067.897.967.962,278,200
Jan 11, 20227.968.117.917.917.913,578,940
Jan 10, 20228.028.107.937.997.991,675,260
Jan 07, 20228.228.308.028.028.023,115,280
Jan 06, 20228.378.528.188.208.203,200,377
Jan 05, 20228.158.658.158.388.386,992,043
Jan 04, 20228.138.208.088.138.131,829,677
Dec 31, 20218.088.178.068.138.131,084,280
Dec 30, 20218.048.237.978.088.082,051,397
Dec 29, 20218.388.387.998.038.034,932,820
Dec 28, 20218.318.478.208.458.454,746,974
Dec 27, 20218.008.358.008.318.315,798,151
Dec 24, 20218.278.278.008.008.002,456,626
Dec 23, 20218.498.608.008.198.195,897,320
Dec 22, 20218.468.738.438.598.593,752,080
Dec 21, 20218.288.558.208.448.444,033,420
Dec 20, 20218.298.388.138.288.282,683,680
Dec 17, 20218.438.528.208.438.434,979,420
Dec 16, 20218.618.898.358.498.495,585,805
Dec 15, 20218.498.748.378.658.653,413,260
Dec 14, 20218.518.598.458.488.482,797,940
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement