Singapore markets open in 7 hours 24 minutes

Xinjiang Tianshun Supply Chain Co., Ltd. (002800.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.45-0.05 (-0.32%)
At close: 03:04PM CST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202415.6015.9215.1015.4515.451,441,380
31 May 202415.6015.6014.8215.5015.502,067,900
30 May 202416.2416.5915.4515.6015.602,547,440
29 May 202415.6016.4815.5516.2616.262,807,640
28 May 202415.1815.7315.1515.7015.703,696,200
27 May 202415.0615.2514.6914.9814.98914,280
24 May 202414.7714.9914.5714.9814.981,003,200
23 May 202414.5614.8814.4814.8014.801,131,320
22 May 202414.4114.5114.1914.5114.51553,080
21 May 202414.5114.5614.1014.5614.56641,140
20 May 202414.4914.6514.3914.5714.57352,320
17 May 202414.5914.5914.2014.5614.56682,040
16 May 202414.6514.7314.5514.6314.63405,300
15 May 202414.6514.9414.5614.7314.73763,360
14 May 202414.5014.9414.2414.9414.94641,280
13 May 202414.7014.7014.0214.3314.331,091,580
10 May 202414.6514.7714.4814.7614.76759,040
09 May 202414.6014.7514.6014.7214.72421,800
08 May 202414.5814.6914.4114.6514.65664,480
07 May 202414.4214.6514.3014.5914.59783,420
06 May 202415.0515.0514.4214.4214.421,386,900
30 Apr 202414.7815.2214.7814.9714.97760,500
29 Apr 202415.1715.1714.6714.8914.891,177,620
26 Apr 202415.1515.4715.0215.1715.171,284,560
25 Apr 202414.7015.2314.5515.1715.171,055,749
24 Apr 202414.7114.8014.3614.7314.73964,300
23 Apr 202414.7714.8314.6214.7714.77481,100
22 Apr 202414.5614.9214.5614.7814.78810,980
19 Apr 202414.9814.9814.5014.7514.75719,280
18 Apr 202414.1914.7414.0714.6914.69997,310
17 Apr 202413.7514.2613.5014.2514.25735,450
16 Apr 202413.9813.9813.3613.6313.63961,680
15 Apr 202413.9814.3013.6414.0614.061,523,780
12 Apr 202414.1214.6613.6814.3614.361,983,030
11 Apr 202414.2514.4813.9614.0714.071,008,700
10 Apr 202414.7014.7514.1814.4514.451,057,109
09 Apr 202414.6314.8314.2014.7714.771,052,609
08 Apr 202415.3015.3414.7014.7014.701,726,740
03 Apr 202414.7915.5314.7615.4715.472,670,650
02 Apr 202414.1014.7914.0214.7914.791,914,450
01 Apr 202413.8114.2013.8014.0914.09775,640
29 Mar 202413.7513.8613.7213.8513.85289,940
28 Mar 202413.5213.9113.5013.8513.85645,620
27 Mar 202414.1514.1513.4713.5713.57883,580
26 Mar 202414.4114.4113.8314.1814.18788,420
25 Mar 202414.7614.7714.2314.4214.421,137,780
22 Mar 202414.5914.6814.3314.6414.64968,416
21 Mar 202414.0714.5414.0114.5114.511,059,640
20 Mar 202413.9014.3213.8514.0714.07645,860
19 Mar 202414.0214.0213.7813.9613.96964,380
18 Mar 202413.6913.9913.5013.9613.961,013,460
15 Mar 202413.3913.7813.3513.6113.611,151,640
14 Mar 202413.5213.5613.2413.3813.38935,300
13 Mar 202413.5313.7413.4013.5113.511,478,060
12 Mar 202412.8313.4712.6913.4713.472,278,980
11 Mar 202412.5013.0412.5012.8312.83915,540
08 Mar 202412.7012.7012.3212.4912.491,043,280
07 Mar 202412.2212.8312.2212.6212.622,258,620
06 Mar 202412.0012.2811.9212.2212.221,144,800
05 Mar 202412.4012.4011.8612.0012.002,088,140
04 Mar 202413.1413.1412.4812.4812.481,581,600
01 Mar 202413.3313.3313.0113.1413.14850,100
29 Feb 202412.7913.3612.5813.2813.281,652,640
28 Feb 202413.9214.0613.1413.1413.142,888,780
27 Feb 202413.3313.8313.1913.8313.832,087,414
26 Feb 202412.6613.1712.5613.1713.171,948,280
23 Feb 202412.2712.7412.1512.5412.541,436,380
22 Feb 202412.0312.1911.9512.1812.18968,280
21 Feb 202411.7412.2811.5512.0812.081,783,980
20 Feb 202411.6111.9911.4211.8511.851,949,600
19 Feb 202411.0711.6511.0511.6111.612,366,931
08 Feb 202410.7411.4010.7411.3311.332,864,351
07 Feb 202411.7911.9011.3011.3011.301,285,800
06 Feb 202411.8912.1611.8911.8911.892,164,710
05 Feb 202412.5212.5212.5212.5212.5258,900
02 Feb 202413.6613.7013.1813.1813.181,358,640
01 Feb 202414.3914.4513.8713.8713.871,093,000
31 Jan 202414.6615.4014.4914.6014.601,547,280
30 Jan 202415.4015.4014.8815.0515.051,364,660
29 Jan 202415.9716.0515.3515.4415.44696,300
26 Jan 202416.0616.1715.9215.9615.96651,000
25 Jan 202415.3616.2015.3616.0216.021,160,860
24 Jan 202415.4315.5514.8815.5215.521,029,800
23 Jan 202415.4015.4314.8015.3315.33913,700
22 Jan 202415.9516.0815.3315.3315.33896,400
19 Jan 202416.2216.3415.8816.1416.14893,700
18 Jan 202416.4916.4915.8016.3616.36901,440
17 Jan 202416.7016.8616.4216.4716.47589,840
16 Jan 202416.7616.9516.5316.8816.88854,500
15 Jan 202416.4516.9516.4116.7616.76620,940
12 Jan 202416.5916.7016.4516.5216.52552,700
11 Jan 202416.2916.8616.1616.6016.60870,400
10 Jan 202416.1616.1615.8016.1416.14330,300
09 Jan 202415.9116.1815.8316.1216.12776,040
08 Jan 202416.1416.1415.5015.9715.971,046,700
05 Jan 202416.6516.7615.9416.1416.141,213,200
04 Jan 202416.5716.7716.4516.6616.66743,940
03 Jan 202417.1217.1816.4316.5916.591,140,420
02 Jan 202417.0717.2817.0717.1517.15439,226
29 Dec 202316.7917.1916.7717.1717.17730,520
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...