Singapore markets open in 7 hours 22 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,484.19 +6.29 (+0.11%) Dow
39,232.54 +104.74 (+0.27%) Nasdaq
17,868.12 +62.96 (+0.35%) Bitcoin USD
61,798.82 +633.87 (+1.04%) CMC Crypto 200
1,287.67 +21.53 (+1.70%)
Sichuan Newsnet Media (Group) Co.,Ltd. (300987.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 | 12.18 | 12.62 | 12.15 | 12.31 | 12.31 | 3,406,006 |
| 26 Jun 2024 | 11.66 | 12.34 | 11.53 | 12.34 | 12.34 | 3,553,860 |
| 25 Jun 2024 | 11.55 | 11.78 | 11.48 | 11.59 | 11.59 | 1,426,330 |
| 24 Jun 2024 | 12.10 | 12.10 | 11.50 | 11.54 | 11.54 | 1,922,910 |
| 21 Jun 2024 | 12.18 | 12.24 | 11.97 | 12.09 | 12.09 | 1,239,984 |
| 20 Jun 2024 | 12.48 | 12.63 | 12.10 | 12.18 | 12.18 | 1,973,900 |
| 19 Jun 2024 | 12.96 | 12.97 | 12.50 | 12.50 | 12.50 | 1,578,930 |
| 18 Jun 2024 | 12.65 | 12.71 | 12.46 | 12.70 | 12.70 | 1,428,730 |
| 17 Jun 2024 | 12.78 | 12.78 | 12.50 | 12.53 | 12.53 | 1,797,718 |
| 14 Jun 2024 | 12.61 | 12.83 | 12.52 | 12.80 | 12.80 | 1,882,972 |
| 13 Jun 2024 | 12.62 | 12.85 | 12.44 | 12.61 | 12.61 | 2,399,648 |
| 12 Jun 2024 | 12.20 | 12.86 | 12.14 | 12.78 | 12.78 | 3,249,810 |
| 11 Jun 2024 | 11.90 | 12.29 | 11.82 | 12.20 | 12.20 | 1,898,180 |
| 07 Jun 2024 | 11.88 | 12.02 | 11.71 | 11.95 | 11.95 | 2,259,490 |
| 06 Jun 2024 | 12.22 | 12.40 | 11.46 | 11.58 | 11.58 | 3,952,346 |
| 05 Jun 2024 | 12.66 | 12.66 | 12.28 | 12.29 | 12.29 | 1,959,300 |
| 04 Jun 2024 | 12.88 | 12.98 | 12.51 | 12.66 | 12.66 | 2,239,160 |
| 03 Jun 2024 | 13.18 | 13.31 | 12.89 | 13.02 | 13.02 | 1,986,230 |
| 31 May 2024 | 12.89 | 13.18 | 12.87 | 13.13 | 13.13 | 1,550,740 |
| 30 May 2024 | 12.98 | 13.11 | 12.72 | 12.89 | 12.89 | 1,605,540 |
| 29 May 2024 | 12.98 | 13.24 | 12.85 | 12.98 | 12.98 | 1,882,450 |
| 28 May 2024 | 13.32 | 13.39 | 12.96 | 12.98 | 12.98 | 1,780,477 |
| 27 May 2024 | 13.13 | 13.38 | 12.99 | 13.34 | 13.34 | 2,004,537 |
| 24 May 2024 | 13.54 | 13.65 | 13.16 | 13.16 | 13.16 | 1,963,360 |
| 23 May 2024 | 13.88 | 13.88 | 13.48 | 13.53 | 13.53 | 2,211,815 |
| 22 May 2024 | 13.60 | 13.89 | 13.53 | 13.84 | 13.84 | 1,945,157 |
| 21 May 2024 | 13.90 | 14.00 | 13.65 | 13.69 | 13.69 | 2,013,310 |
| 20 May 2024 | 13.77 | 14.10 | 13.60 | 13.90 | 13.90 | 2,399,797 |
| 17 May 2024 | 13.58 | 13.76 | 13.42 | 13.76 | 13.76 | 1,912,980 |
| 16 May 2024 | 13.61 | 13.86 | 13.60 | 13.63 | 13.63 | 2,908,100 |
| 15 May 2024 | 13.70 | 14.15 | 13.60 | 13.60 | 13.60 | 2,809,890 |
| 14 May 2024 | 13.51 | 13.87 | 13.51 | 13.83 | 13.83 | 3,017,348 |
| 13 May 2024 | 13.60 | 13.64 | 13.17 | 13.40 | 13.40 | 2,658,787 |
| 10 May 2024 | 13.92 | 14.19 | 13.59 | 13.70 | 13.70 | 4,131,311 |
| 09 May 2024 | 14.20 | 14.45 | 13.96 | 14.00 | 14.00 | 4,641,568 |
| 08 May 2024 | 14.45 | 14.50 | 13.82 | 13.82 | 13.82 | 5,436,927 |
| 07 May 2024 | 15.45 | 15.45 | 14.45 | 14.51 | 14.51 | 7,553,781 |
| 06 May 2024 | 14.31 | 14.43 | 14.11 | 14.35 | 14.35 | 3,665,017 |
| 30 Apr 2024 | 14.44 | 14.49 | 13.92 | 14.18 | 14.18 | 3,389,798 |
| 29 Apr 2024 | 13.96 | 14.46 | 13.91 | 14.46 | 14.46 | 4,292,687 |
| 26 Apr 2024 | 13.78 | 14.20 | 13.77 | 14.09 | 14.09 | 3,024,376 |
| 25 Apr 2024 | 13.72 | 13.90 | 13.62 | 13.80 | 13.80 | 2,401,099 |
| 24 Apr 2024 | 13.29 | 13.92 | 13.29 | 13.87 | 13.87 | 3,532,455 |
| 23 Apr 2024 | 13.14 | 13.45 | 13.14 | 13.32 | 13.32 | 2,630,854 |
| 22 Apr 2024 | 13.02 | 13.20 | 12.64 | 13.02 | 13.02 | 2,246,915 |
| 19 Apr 2024 | 13.31 | 13.53 | 13.10 | 13.15 | 13.15 | 2,543,426 |
| 18 Apr 2024 | 13.54 | 13.85 | 13.00 | 13.49 | 13.49 | 4,545,509 |
| 17 Apr 2024 | 12.81 | 13.56 | 12.80 | 13.53 | 13.53 | 4,996,004 |
| 16 Apr 2024 | 13.47 | 13.47 | 12.13 | 12.52 | 12.52 | 5,051,443 |
| 15 Apr 2024 | 14.01 | 14.29 | 13.20 | 13.48 | 13.48 | 4,588,240 |
| 12 Apr 2024 | 14.46 | 14.64 | 14.09 | 14.17 | 14.17 | 3,925,892 |
| 11 Apr 2024 | 13.95 | 14.78 | 13.95 | 14.59 | 14.59 | 5,611,480 |
| 10 Apr 2024 | 14.47 | 14.49 | 13.81 | 14.03 | 14.03 | 4,024,286 |
| 09 Apr 2024 | 14.25 | 14.62 | 14.10 | 14.56 | 14.56 | 3,301,702 |
| 08 Apr 2024 | 14.70 | 14.81 | 14.16 | 14.17 | 14.17 | 4,450,165 |
| 03 Apr 2024 | 15.50 | 15.53 | 14.59 | 14.69 | 14.69 | 6,007,587 |
| 02 Apr 2024 | 16.05 | 16.09 | 15.35 | 15.50 | 15.50 | 6,818,496 |
| 01 Apr 2024 | 15.90 | 16.22 | 15.79 | 16.22 | 16.22 | 6,323,093 |
| 29 Mar 2024 | 16.01 | 16.17 | 15.70 | 15.88 | 15.88 | 3,818,995 |
| 28 Mar 2024 | 15.98 | 16.33 | 15.66 | 16.33 | 16.33 | 8,154,931 |
| 27 Mar 2024 | 15.83 | 16.24 | 15.36 | 15.63 | 15.63 | 8,354,126 |
| 26 Mar 2024 | 16.13 | 16.60 | 15.60 | 15.86 | 15.86 | 7,944,241 |
| 25 Mar 2024 | 17.25 | 17.70 | 16.19 | 16.26 | 16.26 | 13,755,847 |
| 22 Mar 2024 | 16.71 | 18.44 | 16.44 | 17.80 | 17.80 | 22,059,096 |
| 21 Mar 2024 | 17.20 | 18.67 | 16.85 | 17.27 | 17.27 | 20,218,555 |
| 20 Mar 2024 | 15.89 | 16.63 | 15.88 | 16.48 | 16.48 | 11,042,665 |
| 19 Mar 2024 | 15.75 | 16.35 | 15.58 | 15.96 | 15.96 | 9,523,580 |
| 18 Mar 2024 | 15.17 | 16.04 | 15.07 | 15.78 | 15.78 | 8,852,364 |
| 15 Mar 2024 | 14.92 | 15.16 | 14.76 | 15.15 | 15.15 | 3,482,269 |
| 14 Mar 2024 | 15.40 | 15.40 | 14.74 | 15.00 | 15.00 | 5,387,425 |
| 13 Mar 2024 | 15.17 | 15.85 | 15.15 | 15.46 | 15.46 | 7,846,657 |
| 12 Mar 2024 | 15.04 | 15.26 | 14.89 | 15.20 | 15.20 | 4,719,480 |
| 11 Mar 2024 | 14.70 | 15.05 | 14.63 | 15.04 | 15.04 | 4,194,860 |
| 08 Mar 2024 | 14.65 | 14.94 | 14.51 | 14.79 | 14.79 | 3,923,211 |
| 07 Mar 2024 | 15.00 | 15.18 | 14.58 | 14.69 | 14.69 | 5,237,957 |
| 06 Mar 2024 | 14.83 | 15.22 | 14.70 | 15.02 | 15.02 | 5,114,423 |
| 05 Mar 2024 | 15.17 | 15.49 | 14.91 | 14.99 | 14.99 | 7,389,605 |
| 04 Mar 2024 | 15.16 | 15.70 | 14.63 | 15.46 | 15.46 | 9,355,011 |
| 01 Mar 2024 | 14.76 | 15.40 | 14.63 | 15.18 | 15.18 | 9,058,647 |
| 29 Feb 2024 | 13.70 | 14.90 | 13.70 | 14.73 | 14.73 | 8,556,093 |
| 28 Feb 2024 | 15.58 | 16.98 | 14.11 | 14.13 | 14.13 | 14,419,842 |
| 27 Feb 2024 | 15.10 | 15.75 | 14.92 | 15.72 | 15.72 | 11,603,172 |
| 26 Feb 2024 | 14.80 | 15.88 | 14.52 | 15.73 | 15.73 | 12,088,171 |
| 23 Feb 2024 | 14.29 | 15.49 | 14.06 | 15.28 | 15.28 | 14,442,038 |
| 22 Feb 2024 | 13.12 | 15.18 | 13.12 | 14.32 | 14.32 | 13,284,948 |
| 21 Feb 2024 | 12.89 | 13.56 | 12.60 | 13.02 | 13.02 | 9,901,328 |
| 20 Feb 2024 | 12.56 | 13.68 | 12.19 | 13.20 | 13.20 | 10,784,387 |
| 19 Feb 2024 | 11.66 | 12.83 | 11.66 | 12.64 | 12.64 | 11,461,541 |
| 08 Feb 2024 | 10.50 | 11.37 | 9.95 | 11.32 | 11.32 | 10,732,886 |
| 07 Feb 2024 | 11.58 | 11.66 | 10.05 | 10.44 | 10.44 | 12,383,376 |
| 06 Feb 2024 | 11.26 | 12.32 | 10.44 | 11.72 | 11.72 | 8,454,972 |
| 05 Feb 2024 | 13.86 | 13.99 | 11.51 | 11.76 | 11.76 | 8,607,378 |
| 02 Feb 2024 | 14.68 | 15.73 | 13.70 | 14.27 | 14.27 | 8,693,534 |
| 01 Feb 2024 | 15.07 | 15.35 | 14.30 | 14.67 | 14.67 | 7,943,633 |
| 31 Jan 2024 | 15.05 | 16.56 | 14.91 | 15.36 | 15.36 | 9,921,133 |
| 30 Jan 2024 | 15.71 | 15.77 | 15.00 | 15.00 | 15.00 | 3,282,991 |
| 29 Jan 2024 | 16.56 | 16.65 | 15.61 | 15.77 | 15.77 | 5,291,818 |
| 26 Jan 2024 | 16.39 | 17.50 | 16.00 | 16.57 | 16.57 | 7,975,359 |
| 25 Jan 2024 | 15.32 | 16.19 | 14.90 | 16.17 | 16.17 | 3,910,033 |
| 24 Jan 2024 | 14.98 | 15.34 | 14.52 | 15.20 | 15.20 | 3,276,081 |
| *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.