Advertisement
Advertisement
U.S. markets close in 2 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Changqing Machinery Company Limited (603768.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
27.45-0.92 (-3.24%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202228.5329.1527.4327.4527.454,350,800
Aug 16, 202228.7928.7927.6828.3728.374,323,714
Aug 15, 202228.0029.1127.5028.3728.375,746,783
Aug 12, 202224.0029.1624.0028.0328.0310,041,867
Aug 11, 202223.8026.5123.6826.5126.515,501,210
Aug 10, 202222.9624.5322.9624.1024.106,981,539
Aug 09, 202223.0924.6522.5523.4423.4410,895,366
Aug 08, 202220.6123.0920.6123.0923.095,249,359
Aug 05, 202221.0021.6420.1320.9920.997,093,467
Aug 04, 202219.0320.8618.9520.8620.866,194,467
Aug 03, 202219.0319.5318.7718.9618.963,588,045
Aug 02, 202219.0019.4918.2918.9418.945,132,624
Aug 01, 202219.1319.9618.9819.6719.675,856,223
Jul 29, 202218.5419.2418.1018.8818.886,074,845
Jul 28, 202217.5818.8417.4918.7018.707,793,445
Jul 27, 202217.7018.4017.2017.5417.545,807,145
Jul 26, 202217.7717.9917.3017.6417.645,001,679
Jul 25, 202220.2420.4117.6818.4518.459,885,466
Jul 22, 202217.6819.4017.6419.4019.405,540,948
Jul 21, 202216.5818.2316.5817.6417.644,845,049
Jul 20, 202216.9116.9916.5516.8816.882,107,700
Jul 19, 202215.6717.6015.6716.9116.911,748,165
Jul 18, 202216.1617.1516.1116.9716.972,270,896
Jul 15, 202216.0916.4215.8916.1616.16713,884
Jul 15, 20220.059 Dividend
Jul 14, 202216.0216.3015.7016.0916.03554,507
Jul 13, 202216.0316.1015.6715.9215.86354,500
Jul 12, 202215.9816.0415.8015.8115.75228,184
Jul 11, 202216.3616.4015.8715.9515.89566,000
Jul 08, 202216.5416.6916.3116.3616.30729,700
Jul 07, 202215.9216.6415.8116.5416.481,395,400
Jul 06, 202215.7816.0215.6815.9415.88465,900
Jul 05, 202216.1016.2715.7415.8515.79641,600
Jul 04, 202215.8216.2515.8216.1416.08786,900
Jul 01, 202216.4616.4615.6416.0616.00834,572
Jun 30, 202216.2216.2215.7615.9615.901,102,700
Jun 29, 202216.7316.7316.0016.1116.051,373,543
Jun 28, 202216.6416.7716.4216.7216.66925,075
Jun 27, 202216.8417.1516.5616.5916.532,756,775
Jun 24, 202216.9917.1816.7216.8016.74544,800
Jun 23, 202216.6816.9916.3516.9816.922,032,600
Jun 22, 202216.4517.3016.3716.4616.401,133,500
Jun 21, 202216.4216.6016.2716.4116.35960,400
Jun 20, 202216.2516.6316.1216.4816.42915,100
Jun 17, 202215.9016.3215.9016.2016.141,010,500
Jun 16, 202216.0016.1515.8815.9515.89484,122
Jun 15, 202216.2616.3515.9315.9715.91857,200
Jun 14, 202216.0716.2315.8016.2116.15821,633
Jun 13, 202216.0916.1615.7916.0716.01632,400
Jun 10, 202215.8716.2215.6516.0816.02793,896
Jun 09, 202216.4016.4315.8315.8515.79664,300
Jun 08, 202216.4016.5016.0716.3416.28764,700
Jun 07, 202216.4516.4516.2516.3116.25457,000
Jun 06, 202216.3216.5016.1016.4316.37768,600
Jun 02, 202216.2016.4515.9016.3016.241,054,300
Jun 01, 202215.9116.3615.9016.0415.98644,200
May 31, 202216.1016.1015.8815.9115.85561,300
May 30, 202215.9216.1315.7616.0716.01727,343
May 27, 202215.9516.1715.7915.9115.85360,700
May 26, 202215.9916.2715.7715.9815.92413,400
May 25, 202215.7216.1115.4216.0015.94869,400
May 24, 202216.5316.5315.6315.7315.67763,600
May 23, 202216.0616.2815.8216.1816.12983,925
May 20, 202215.8816.1215.8215.9615.90805,300
May 19, 202215.8515.9815.6815.8815.82621,021
May 18, 202215.7216.1615.5715.8615.801,255,400
May 17, 202215.6715.9915.5315.6915.63886,700
May 16, 202215.7315.7515.5315.6715.61262,700
May 13, 202215.6015.9015.3615.7315.67832,300
May 12, 202215.6515.7815.4115.6015.54480,900
May 11, 202215.6116.0015.4015.6315.571,155,600
May 10, 202215.5115.8015.2815.5315.47454,500
May 09, 202214.8115.8014.8015.6015.54961,300
May 06, 202215.1115.2314.8314.8814.83315,500
May 05, 202215.3015.8015.1415.2115.15518,900
Apr 29, 202214.8015.3514.5615.3015.241,316,000
Apr 28, 202214.7514.8014.3014.6614.61420,600
Apr 27, 202214.4014.9314.2314.8114.76944,400
Apr 26, 202214.4215.2714.2214.5214.471,194,016
Apr 25, 202214.8515.0514.2814.2814.23573,000
Apr 22, 202214.7015.2014.6914.9814.93658,900
Apr 21, 202215.1315.1314.7514.8514.80464,200
Apr 20, 202215.1415.1414.8515.0314.97330,800
Apr 19, 202214.8815.1914.8015.0414.98577,300
Apr 18, 202214.5314.9214.3714.8814.83866,400
Apr 15, 202214.8814.9114.4814.5314.48382,500
Apr 14, 202214.7014.9514.6614.7514.70495,800
Apr 13, 202214.5014.9514.3814.7014.65649,900
Apr 12, 202214.6614.7814.3414.7114.66781,700
Apr 11, 202213.6114.9513.6114.5914.54383,600
Apr 08, 202215.2815.2814.7414.8114.76542,100
Apr 07, 202214.9615.3714.7314.9114.86588,200
Apr 06, 202215.0015.2114.9315.0514.99354,900
Apr 01, 202215.1615.2014.8515.0314.97431,000
Mar 31, 202215.1315.2514.9015.0615.00390,800
Mar 30, 202215.0815.2415.0315.1315.07263,900
Mar 29, 202215.2615.2914.9515.0514.99326,700
Mar 28, 202215.3115.3415.0815.2515.19370,100
Mar 25, 202215.3815.7115.3615.3915.33544,600
Mar 24, 202215.3315.4415.2415.3815.32226,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement