Singapore markets open in 6 hours 38 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.48 -7.42 (-0.14%) Dow
39,071.57 -56.23 (-0.14%) Nasdaq
17,830.38 +25.22 (+0.14%) Bitcoin USD
61,733.07 +749.86 (+1.23%) CMC Crypto 200
1,285.81 +19.67 (+1.55%)
Gansu Shangfeng Cement Co.,Ltd (000672.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 6.35 | 6.26 | 6.10 | 6.12 | 6.12 | 4,788,940 |
| 26 Jun 2024 | 6.28 | 6.29 | 6.19 | 6.27 | 6.27 | 3,257,200 |
| 25 Jun 2024 | 6.21 | 6.31 | 6.14 | 6.23 | 6.23 | 4,046,880 |
| 24 Jun 2024 | 6.30 | 6.36 | 6.11 | 6.21 | 6.21 | 8,026,459 |
| 21 Jun 2024 | 6.35 | 6.42 | 6.30 | 6.34 | 6.34 | 7,723,337 |
| 20 Jun 2024 | 6.17 | 6.40 | 6.10 | 6.38 | 6.38 | 11,403,671 |
| 19 Jun 2024 | 6.16 | 6.25 | 6.16 | 6.18 | 6.18 | 4,274,321 |
| 18 Jun 2024 | 6.16 | 6.21 | 6.11 | 6.16 | 6.16 | 5,350,260 |
| 17 Jun 2024 | 6.06 | 6.08 | 6.02 | 6.05 | 6.05 | 3,030,867 |
| 14 Jun 2024 | 6.02 | 6.12 | 5.98 | 6.08 | 6.08 | 4,212,455 |
| 13 Jun 2024 | 6.16 | 6.20 | 6.00 | 6.03 | 6.03 | 5,935,177 |
| 12 Jun 2024 | 6.14 | 6.26 | 6.10 | 6.16 | 6.16 | 5,478,120 |
| 11 Jun 2024 | 6.13 | 6.20 | 5.95 | 6.18 | 6.18 | 10,528,241 |
| 07 Jun 2024 | 6.20 | 6.26 | 6.07 | 6.16 | 6.16 | 8,802,917 |
| 07 Jun 2024 | 0.4 Dividend | |||||
| 06 Jun 2024 | 6.73 | 6.74 | 6.55 | 6.62 | 6.22 | 8,840,326 |
| 05 Jun 2024 | 6.77 | 6.77 | 6.67 | 6.70 | 6.30 | 5,476,514 |
| 04 Jun 2024 | 6.72 | 6.78 | 6.61 | 6.76 | 6.35 | 5,696,430 |
| 03 Jun 2024 | 6.95 | 6.96 | 6.69 | 6.71 | 6.30 | 11,238,880 |
| 31 May 2024 | 7.01 | 7.04 | 6.91 | 6.92 | 6.50 | 6,852,173 |
| 30 May 2024 | 7.02 | 7.06 | 6.97 | 6.99 | 6.57 | 4,114,672 |
| 29 May 2024 | 7.04 | 7.11 | 7.00 | 7.04 | 6.61 | 4,864,086 |
| 28 May 2024 | 7.10 | 7.13 | 6.98 | 7.00 | 6.58 | 6,064,832 |
| 27 May 2024 | 7.19 | 7.23 | 7.01 | 7.10 | 6.67 | 5,894,146 |
| 24 May 2024 | 7.27 | 7.30 | 7.16 | 7.17 | 6.74 | 5,428,751 |
| 23 May 2024 | 7.46 | 7.47 | 7.26 | 7.28 | 6.84 | 7,127,420 |
| 22 May 2024 | 7.37 | 7.55 | 7.37 | 7.45 | 7.00 | 9,198,580 |
| 21 May 2024 | 7.37 | 7.49 | 7.34 | 7.41 | 6.96 | 7,071,800 |
| 20 May 2024 | 7.51 | 7.56 | 7.37 | 7.41 | 6.96 | 11,323,500 |
| 17 May 2024 | 7.38 | 7.56 | 7.25 | 7.55 | 7.09 | 15,428,902 |
| 16 May 2024 | 7.21 | 7.48 | 7.21 | 7.39 | 6.94 | 12,854,263 |
| 15 May 2024 | 7.09 | 7.33 | 7.06 | 7.23 | 6.79 | 13,104,263 |
| 14 May 2024 | 7.04 | 7.13 | 7.01 | 7.10 | 6.67 | 6,400,905 |
| 13 May 2024 | 7.06 | 7.06 | 6.91 | 7.02 | 6.60 | 5,910,460 |
| 10 May 2024 | 7.04 | 7.09 | 6.96 | 7.06 | 6.63 | 6,357,119 |
| 09 May 2024 | 6.90 | 7.07 | 6.90 | 7.03 | 6.61 | 8,637,542 |
| 08 May 2024 | 7.04 | 7.04 | 6.87 | 6.89 | 6.47 | 9,935,298 |
| 07 May 2024 | 7.05 | 7.11 | 6.99 | 7.04 | 6.61 | 7,920,538 |
| 06 May 2024 | 7.02 | 7.15 | 7.00 | 7.07 | 6.64 | 13,129,050 |
| 30 Apr 2024 | 7.20 | 7.24 | 6.94 | 6.96 | 6.54 | 16,663,703 |
| 29 Apr 2024 | 7.01 | 7.35 | 6.98 | 7.35 | 6.91 | 13,519,367 |
| 26 Apr 2024 | 6.97 | 7.06 | 6.85 | 7.05 | 6.62 | 11,739,001 |
| 25 Apr 2024 | 7.09 | 7.12 | 6.86 | 7.01 | 6.59 | 9,116,804 |
| 24 Apr 2024 | 7.16 | 7.23 | 7.07 | 7.14 | 6.71 | 5,688,260 |
| 23 Apr 2024 | 7.25 | 7.31 | 7.18 | 7.22 | 6.78 | 6,111,000 |
| 22 Apr 2024 | 7.27 | 7.41 | 7.26 | 7.29 | 6.85 | 4,927,620 |
| 19 Apr 2024 | 7.25 | 7.34 | 7.15 | 7.30 | 6.86 | 5,326,812 |
| 18 Apr 2024 | 7.26 | 7.32 | 7.20 | 7.24 | 6.80 | 5,048,603 |
| 17 Apr 2024 | 7.01 | 7.27 | 7.01 | 7.26 | 6.82 | 6,612,993 |
| 16 Apr 2024 | 7.17 | 7.30 | 6.99 | 7.02 | 6.60 | 8,831,391 |
| 15 Apr 2024 | 7.39 | 7.45 | 7.14 | 7.26 | 6.82 | 8,164,410 |
| 12 Apr 2024 | 7.55 | 7.64 | 7.38 | 7.40 | 6.95 | 6,781,965 |
| 11 Apr 2024 | 7.47 | 7.66 | 7.42 | 7.62 | 7.16 | 7,873,072 |
| 10 Apr 2024 | 7.60 | 7.62 | 7.41 | 7.48 | 7.03 | 4,140,912 |
| 09 Apr 2024 | 7.46 | 7.63 | 7.45 | 7.60 | 7.14 | 5,393,940 |
| 08 Apr 2024 | 7.62 | 7.63 | 7.44 | 7.44 | 6.99 | 5,366,073 |
| 03 Apr 2024 | 7.51 | 7.66 | 7.51 | 7.59 | 7.13 | 5,788,620 |
| 02 Apr 2024 | 7.46 | 7.57 | 7.44 | 7.54 | 7.08 | 7,901,126 |
| 01 Apr 2024 | 7.27 | 7.46 | 7.25 | 7.46 | 7.01 | 10,363,082 |
| 29 Mar 2024 | 7.14 | 7.22 | 7.13 | 7.26 | 6.82 | 2,701,040 |
| 28 Mar 2024 | 7.18 | 7.24 | 7.10 | 7.12 | 6.69 | 5,758,792 |
| 27 Mar 2024 | 7.36 | 7.42 | 7.18 | 7.20 | 6.76 | 5,494,140 |
| 26 Mar 2024 | 7.33 | 7.40 | 7.23 | 7.35 | 6.91 | 4,612,191 |
| 25 Mar 2024 | 7.38 | 7.51 | 7.28 | 7.34 | 6.90 | 5,663,210 |
| 22 Mar 2024 | 7.56 | 7.59 | 7.35 | 7.39 | 6.94 | 5,301,512 |
| 21 Mar 2024 | 7.60 | 7.63 | 7.54 | 7.57 | 7.11 | 3,836,134 |
| 20 Mar 2024 | 7.56 | 7.64 | 7.54 | 7.60 | 7.14 | 3,671,600 |
| 19 Mar 2024 | 7.65 | 7.67 | 7.58 | 7.59 | 7.13 | 3,815,060 |
| 18 Mar 2024 | 7.61 | 7.65 | 7.55 | 7.65 | 7.19 | 4,796,048 |
| 15 Mar 2024 | 7.54 | 7.61 | 7.48 | 7.60 | 7.14 | 4,464,800 |
| 14 Mar 2024 | 7.50 | 7.63 | 7.49 | 7.53 | 7.08 | 4,697,163 |
| 13 Mar 2024 | 7.64 | 7.65 | 7.46 | 7.52 | 7.07 | 5,729,808 |
| 12 Mar 2024 | 7.46 | 7.64 | 7.43 | 7.62 | 7.16 | 8,666,651 |
| 11 Mar 2024 | 7.40 | 7.47 | 7.35 | 7.46 | 7.01 | 5,539,570 |
| 08 Mar 2024 | 7.41 | 7.46 | 7.31 | 7.36 | 6.92 | 5,073,540 |
| 07 Mar 2024 | 7.43 | 7.61 | 7.40 | 7.44 | 6.99 | 7,509,505 |
| 06 Mar 2024 | 7.43 | 7.50 | 7.35 | 7.42 | 6.97 | 5,491,788 |
| 05 Mar 2024 | 7.48 | 7.48 | 7.38 | 7.45 | 7.00 | 6,662,340 |
| 04 Mar 2024 | 7.61 | 7.65 | 7.45 | 7.52 | 7.07 | 7,810,480 |
| 01 Mar 2024 | 7.64 | 7.72 | 7.58 | 7.63 | 7.17 | 6,728,254 |
| 29 Feb 2024 | 7.42 | 7.66 | 7.41 | 7.65 | 7.19 | 7,213,223 |
| 28 Feb 2024 | 7.66 | 7.85 | 7.51 | 7.52 | 7.07 | 10,976,926 |
| 27 Feb 2024 | 7.60 | 7.70 | 7.54 | 7.70 | 7.23 | 5,328,613 |
| 26 Feb 2024 | 7.67 | 7.70 | 7.54 | 7.60 | 7.14 | 7,115,777 |
| 23 Feb 2024 | 7.71 | 7.72 | 7.57 | 7.67 | 7.21 | 6,433,153 |
| 22 Feb 2024 | 7.74 | 7.76 | 7.61 | 7.70 | 7.23 | 4,623,026 |
| 21 Feb 2024 | 7.63 | 7.89 | 7.52 | 7.70 | 7.23 | 7,719,083 |
| 20 Feb 2024 | 7.56 | 7.65 | 7.52 | 7.61 | 7.15 | 6,190,490 |
| 19 Feb 2024 | 7.77 | 7.86 | 7.55 | 7.62 | 7.16 | 10,452,404 |
| 08 Feb 2024 | 7.41 | 7.89 | 7.39 | 7.77 | 7.30 | 11,994,983 |
| 07 Feb 2024 | 7.10 | 7.44 | 7.02 | 7.40 | 6.95 | 10,804,116 |
| 06 Feb 2024 | 6.50 | 7.16 | 6.48 | 7.04 | 6.61 | 10,098,548 |
| 05 Feb 2024 | 7.00 | 7.00 | 6.39 | 6.62 | 6.22 | 10,309,942 |
| 02 Feb 2024 | 7.31 | 7.41 | 6.84 | 7.03 | 6.61 | 7,807,693 |
| 01 Feb 2024 | 7.39 | 7.50 | 7.26 | 7.27 | 6.83 | 5,817,740 |
| 31 Jan 2024 | 7.60 | 7.68 | 7.40 | 7.43 | 6.98 | 5,151,442 |
| 30 Jan 2024 | 7.78 | 7.87 | 7.60 | 7.61 | 7.15 | 4,655,880 |
| 29 Jan 2024 | 7.96 | 8.06 | 7.81 | 7.82 | 7.35 | 5,578,302 |
| 26 Jan 2024 | 7.83 | 8.02 | 7.82 | 7.95 | 7.47 | 6,136,486 |
| 25 Jan 2024 | 7.52 | 7.84 | 7.49 | 7.82 | 7.35 | 6,782,743 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.