Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 7 hrs

S&P Futures
4,065.50
+8.00(+0.20%)
Dow Futures
32,962.00
+59.00(+0.18%)
Nasdaq Futures
12,978.50
+13.50(+0.10%)
Russell 2000 Futures
1,787.20
+2.90(+0.16%)
Crude Oil
73.08
+0.11(+0.15%)
Gold
1,967.40
+0.50(+0.03%)

Advertisement

Jiangxi Chenguang New Materials Company Limited (605399.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

33.15

-0.29

(-0.87%)

As of 02:15PM CST. Market open.

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	33.40	33.56	33.01	33.15	33.15	1,270,616
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	34.12	34.30	33.49	33.57	33.57	1,414,182
Mar 27, 2023	33.96	34.17	33.44	34.13	34.13	1,463,793
Mar 24, 2023	34.29	34.67	33.90	33.96	33.96	1,688,765
Mar 23, 2023	35.03	35.18	34.04	34.29	34.29	2,696,252
Mar 22, 2023	35.60	36.05	34.96	35.03	35.03	1,276,920
Mar 21, 2023	35.34	35.65	34.80	35.36	35.36	1,397,969
Mar 20, 2023	35.50	35.50	34.50	34.99	34.99	2,134,385
Mar 17, 2023	36.12	36.33	35.42	35.47	35.47	1,319,325
Mar 16, 2023	36.00	36.66	35.74	35.83	35.83	1,595,600
Mar 15, 2023	35.82	36.55	35.52	36.16	36.16	1,684,572
Mar 14, 2023	37.04	37.35	34.82	35.48	35.48	3,986,487
Mar 13, 2023	36.44	37.62	36.44	37.04	37.04	1,968,565
Mar 10, 2023	38.40	38.68	37.21	37.55	37.55	2,219,328
Mar 09, 2023	38.00	40.48	38.00	38.85	38.85	3,695,476
Mar 08, 2023	37.53	37.81	37.33	37.74	37.74	824,580
Mar 07, 2023	38.80	38.80	37.52	37.54	37.54	1,360,470
Mar 06, 2023	38.36	39.20	37.37	38.83	38.83	2,014,158
Mar 03, 2023	38.57	38.72	37.80	37.92	37.92	1,290,276
Mar 02, 2023	39.01	39.29	38.13	38.33	38.33	1,676,769
Mar 01, 2023	39.22	39.55	38.76	39.07	39.07	1,792,686
Feb 28, 2023	40.30	40.30	38.95	39.22	39.22	2,106,503
Feb 27, 2023	39.37	41.14	38.70	40.30	40.30	3,692,228
Feb 24, 2023	39.17	39.61	38.95	39.18	39.18	1,568,059
Feb 23, 2023	39.26	40.11	38.63	38.96	38.96	1,864,267
Feb 22, 2023	39.96	40.27	39.39	39.60	39.60	1,974,335
Feb 21, 2023	39.20	40.60	39.07	39.91	39.91	3,840,005
Feb 20, 2023	38.78	39.13	38.01	38.96	38.96	2,988,420
Feb 17, 2023	39.96	40.37	38.80	38.92	38.92	3,050,147
Feb 16, 2023	40.90	40.90	39.01	39.55	39.55	3,256,897
Feb 15, 2023	41.82	42.00	40.22	40.60	40.60	4,311,265
Feb 14, 2023	42.25	43.08	41.38	41.68	41.68	5,297,777
Feb 13, 2023	41.74	42.60	41.34	42.33	42.33	2,693,460
Feb 10, 2023	42.22	43.26	41.69	41.95	41.95	3,864,367
Feb 09, 2023	40.66	42.65	40.66	42.20	42.20	4,632,054
Feb 08, 2023	41.52	41.85	40.40	40.96	40.96	3,461,797
Feb 07, 2023	39.27	42.29	39.26	41.89	41.89	8,339,306
Feb 06, 2023	37.97	40.00	37.40	39.26	39.26	6,979,458
Feb 03, 2023	37.89	38.13	36.80	37.76	37.76	3,884,150
Feb 02, 2023	37.90	38.35	37.22	38.12	38.12	3,353,877
Feb 01, 2023	36.07	37.95	35.93	37.76	37.76	5,295,075
Jan 31, 2023	35.98	36.19	35.68	35.96	35.96	1,365,311
Jan 30, 2023	35.70	36.53	35.70	35.90	35.90	2,137,561
Jan 20, 2023	34.98	35.57	34.80	35.40	35.40	1,776,930
Jan 19, 2023	34.92	35.19	34.54	34.98	34.98	1,075,600
Jan 18, 2023	34.82	35.14	34.82	34.93	34.93	1,423,900
Jan 17, 2023	34.86	35.03	34.50	34.83	34.83	1,277,200
Jan 16, 2023	34.37	35.10	34.16	34.86	34.86	1,817,090
Jan 13, 2023	34.50	34.82	34.23	34.43	34.43	1,038,800
Jan 12, 2023	34.43	34.67	34.20	34.42	34.42	1,287,800
Jan 11, 2023	34.92	35.09	34.27	34.37	34.37	2,327,218
Jan 10, 2023	35.00	35.20	34.28	34.89	34.89	2,006,233
Jan 09, 2023	34.53	35.85	34.53	35.28	35.28	2,317,160
Jan 06, 2023	33.68	35.05	33.62	34.52	34.52	2,673,557
Jan 05, 2023	33.03	33.80	32.81	33.55	33.55	1,247,620
Jan 04, 2023	33.52	33.55	32.65	33.02	33.02	995,311
Jan 03, 2023	32.44	33.87	32.18	33.57	33.57	1,418,553
Dec 30, 2022	32.53	32.79	32.25	32.30	32.30	602,217
Dec 29, 2022	32.99	32.99	32.52	32.53	32.53	639,480
Dec 28, 2022	33.50	33.50	32.60	32.80	32.80	760,710
Dec 27, 2022	33.02	33.56	32.95	33.46	33.46	1,047,340
Dec 26, 2022	31.47	33.44	31.43	33.19	33.19	1,800,510
Dec 23, 2022	31.82	31.98	31.00	31.43	31.43	1,310,901
Dec 22, 2022	33.20	33.59	31.67	31.80	31.80	1,783,366
Dec 21, 2022	33.41	33.84	32.62	33.20	33.20	1,006,209
Dec 20, 2022	33.38	33.78	33.05	33.55	33.55	1,323,488
Dec 19, 2022	34.14	34.20	33.03	33.13	33.13	1,510,740
Dec 16, 2022	34.99	34.99	33.80	33.90	33.90	1,931,802
Dec 15, 2022	34.99	35.23	34.61	35.07	35.07	831,054
Dec 14, 2022	34.89	35.60	34.88	34.92	34.92	947,241
Dec 13, 2022	35.38	35.69	34.84	35.01	35.01	1,357,789
Dec 12, 2022	35.03	35.70	34.26	35.58	35.58	2,745,402
Dec 09, 2022	35.37	35.70	35.01	35.02	35.02	1,812,397
Dec 08, 2022	35.30	35.95	34.80	35.53	35.53	1,820,336
Dec 07, 2022	35.15	36.00	35.15	35.42	35.42	2,066,664
Dec 06, 2022	35.00	35.50	34.51	35.43	35.43	1,858,658
Dec 05, 2022	35.48	35.60	34.85	35.19	35.19	1,706,123
Dec 02, 2022	35.21	35.83	35.09	35.40	35.40	1,781,625
Dec 01, 2022	35.20	35.87	35.16	35.48	35.48	2,376,209
Nov 30, 2022	35.00	35.21	34.61	34.76	34.76	1,460,870
Nov 29, 2022	34.86	35.57	34.80	35.02	35.02	2,057,462
Nov 28, 2022	35.22	35.28	34.43	34.67	34.67	2,313,947
Nov 25, 2022	36.20	36.58	35.50	35.61	35.61	2,130,149
Nov 24, 2022	37.00	37.25	36.28	36.49	36.49	2,775,715
Nov 23, 2022	35.20	37.38	35.18	37.03	37.03	5,343,202
Nov 22, 2022	36.02	36.30	35.12	35.18	35.18	2,699,307
Nov 21, 2022	35.65	36.50	35.27	36.46	36.46	2,829,317
Nov 18, 2022	36.63	36.97	35.72	35.75	35.75	2,620,434
Nov 17, 2022	37.01	37.04	36.10	36.57	36.57	2,903,399
Nov 16, 2022	37.98	38.51	36.93	37.20	37.20	4,096,728
Nov 15, 2022	36.23	38.58	35.80	38.46	38.46	7,609,258
Nov 14, 2022	37.55	37.60	35.63	36.00	36.00	5,592,043
Nov 11, 2022	38.50	38.99	36.51	37.65	37.65	8,168,822
Nov 10, 2022	38.23	39.35	37.50	37.65	37.65	9,528,917
Nov 09, 2022	42.43	42.43	38.31	38.31	38.31	16,194,748
Nov 08, 2022	41.03	41.03	41.03	41.03	41.03	3,213,520
Nov 07, 2022	36.10	37.30	36.10	37.30	37.30	3,637,500
Nov 04, 2022	33.40	34.11	33.33	33.91	33.91	2,007,779
Nov 03, 2022	32.31	33.70	32.25	33.40	33.40	2,407,690
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,065.50+8.00(+0.20%)

Dow Futures32,962.00+59.00(+0.18%)

Nasdaq Futures12,978.50+13.50(+0.10%)

Russell 2000 Futures1,787.20+2.90(+0.16%)

Crude Oil73.08+0.11(+0.15%)

Gold1,967.40+0.50(+0.03%)

Jiangxi Chenguang New Materials Company Limited (605399.SS)

S&P Futures
4,065.50
+8.00(+0.20%)

Dow Futures
32,962.00
+59.00(+0.18%)

Nasdaq Futures
12,978.50
+13.50(+0.10%)

Russell 2000 Futures
1,787.20
+2.90(+0.16%)

Crude Oil
73.08
+0.11(+0.15%)

Gold
1,967.40
+0.50(+0.03%)