Singapore markets close in 2 hours 55 minutes
Straits Times Index
3,322.76 -3.52 (-0.11%) Nikkei
39,710.64 +537.49 (+1.37%) Hang Seng
18,077.15 +4.25 (+0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,546.53 +577.88 (+0.95%) CMC Crypto 200
1,278.81 -4.97 (-0.39%)
CICC GLP Warehouse Logistics (508056.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:50PM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.5510 | 3.5680 | 3.5280 | 3.5560 | 3.5560 | 2,166,371 |
| 25 Jun 2024 | 3.5780 | 3.5780 | 3.5150 | 3.5680 | 3.5680 | 7,743,957 |
| 24 Jun 2024 | 3.5560 | 3.5870 | 3.5450 | 3.5690 | 3.5690 | 3,630,125 |
| 21 Jun 2024 | 3.5290 | 3.5600 | 3.4970 | 3.5550 | 3.5550 | 3,308,503 |
| 20 Jun 2024 | 3.5380 | 3.5380 | 3.5010 | 3.5290 | 3.5290 | 3,141,438 |
| 19 Jun 2024 | 3.5480 | 3.5680 | 3.4790 | 3.5400 | 3.5400 | 13,857,720 |
| 18 Jun 2024 | 3.5520 | 3.5920 | 3.5440 | 3.5500 | 3.5500 | 1,896,169 |
| 17 Jun 2024 | 3.5980 | 3.5980 | 3.5440 | 3.5580 | 3.5580 | 1,672,871 |
| 14 Jun 2024 | 3.5680 | 3.5980 | 3.5570 | 3.5850 | 3.5850 | 2,335,924 |
| 13 Jun 2024 | 3.5640 | 3.5800 | 3.5360 | 3.5800 | 3.5800 | 1,984,232 |
| 12 Jun 2024 | 3.5800 | 3.5900 | 3.5500 | 3.5640 | 3.5640 | 2,841,018 |
| 11 Jun 2024 | 3.5920 | 3.5920 | 3.5700 | 3.5820 | 3.5820 | 1,461,960 |
| 07 Jun 2024 | 3.5880 | 3.6060 | 3.5840 | 3.5980 | 3.5980 | 696,840 |
| 06 Jun 2024 | 3.5920 | 3.6210 | 3.5680 | 3.5980 | 3.5980 | 6,331,617 |
| 05 Jun 2024 | 3.5850 | 3.6020 | 3.5710 | 3.5950 | 3.5950 | 2,116,722 |
| 04 Jun 2024 | 3.5990 | 3.6120 | 3.5650 | 3.5940 | 3.5940 | 3,874,755 |
| 03 Jun 2024 | 3.6170 | 3.6280 | 3.5780 | 3.6090 | 3.6090 | 2,918,911 |
| 31 May 2024 | 3.6200 | 3.6310 | 3.5980 | 3.6170 | 3.6170 | 7,585,790 |
| 30 May 2024 | 3.6210 | 3.6300 | 3.6060 | 3.6200 | 3.6200 | 1,595,703 |
| 29 May 2024 | 3.6000 | 3.6430 | 3.6000 | 3.6290 | 3.6290 | 2,607,574 |
| 28 May 2024 | 3.6200 | 3.6410 | 3.5840 | 3.6170 | 3.6170 | 2,795,293 |
| 27 May 2024 | 3.6090 | 3.6330 | 3.6060 | 3.6200 | 3.6200 | 2,089,446 |
| 24 May 2024 | 3.5600 | 3.6080 | 3.5380 | 3.6060 | 3.6060 | 2,505,500 |
| 23 May 2024 | 3.5680 | 3.5740 | 3.5180 | 3.5610 | 3.5610 | 3,566,411 |
| 22 May 2024 | 3.5780 | 3.5880 | 3.5530 | 3.5690 | 3.5690 | 2,225,822 |
| 21 May 2024 | 3.5980 | 3.6080 | 3.5780 | 3.5840 | 3.5840 | 2,811,927 |
| 20 May 2024 | 3.6180 | 3.6180 | 3.5960 | 3.6090 | 3.6090 | 2,178,861 |
| 17 May 2024 | 3.5980 | 3.6250 | 3.5720 | 3.6180 | 3.6180 | 1,862,114 |
| 16 May 2024 | 3.6180 | 3.6390 | 3.5700 | 3.5980 | 3.5980 | 2,341,006 |
| 15 May 2024 | 3.6550 | 3.6660 | 3.6100 | 3.6320 | 3.6320 | 2,336,684 |
| 14 May 2024 | 3.6760 | 3.6940 | 3.6530 | 3.6660 | 3.6660 | 1,913,054 |
| 13 May 2024 | 3.6770 | 3.6980 | 3.6510 | 3.6850 | 3.6850 | 1,612,553 |
| 10 May 2024 | 3.6710 | 3.6900 | 3.6480 | 3.6840 | 3.6840 | 1,489,465 |
| 09 May 2024 | 3.6580 | 3.6740 | 3.6280 | 3.6630 | 3.6630 | 2,537,022 |
| 08 May 2024 | 3.6760 | 3.6980 | 3.6450 | 3.6600 | 3.6600 | 1,999,268 |
| 07 May 2024 | 3.6480 | 3.6940 | 3.6180 | 3.6830 | 3.6830 | 3,785,813 |
| 06 May 2024 | 3.6360 | 3.6840 | 3.6350 | 3.6510 | 3.6510 | 2,839,175 |
| 30 Apr 2024 | 3.6540 | 3.6650 | 3.6060 | 3.6460 | 3.6460 | 4,142,307 |
| 29 Apr 2024 | 3.6770 | 3.7150 | 3.6190 | 3.6590 | 3.6590 | 3,059,199 |
| 26 Apr 2024 | 3.6400 | 3.7160 | 3.6400 | 3.6760 | 3.6760 | 4,014,621 |
| 25 Apr 2024 | 3.5880 | 3.6660 | 3.5680 | 3.6400 | 3.6400 | 2,295,681 |
| 24 Apr 2024 | 3.5850 | 3.5980 | 3.5720 | 3.5890 | 3.5890 | 1,628,959 |
| 23 Apr 2024 | 3.5950 | 3.6150 | 3.5750 | 3.5940 | 3.5940 | 2,181,493 |
| 22 Apr 2024 | 3.5550 | 3.6080 | 3.5390 | 3.5970 | 3.5970 | 1,969,420 |
| 19 Apr 2024 | 3.5560 | 3.5830 | 3.5320 | 3.5700 | 3.5700 | 1,592,625 |
| 18 Apr 2024 | 3.5200 | 3.5870 | 3.5090 | 3.5660 | 3.5660 | 2,640,654 |
| 17 Apr 2024 | 3.4650 | 3.5250 | 3.4360 | 3.5200 | 3.5200 | 3,042,777 |
| 16 Apr 2024 | 3.4900 | 3.5000 | 3.4250 | 3.4760 | 3.4760 | 4,140,059 |
| 15 Apr 2024 | 3.4950 | 3.5200 | 3.4630 | 3.4920 | 3.4920 | 2,495,265 |
| 12 Apr 2024 | 3.5150 | 3.5150 | 3.4610 | 3.5020 | 3.5020 | 3,920,915 |
| 11 Apr 2024 | 3.4840 | 3.5410 | 3.4840 | 3.5150 | 3.5150 | 4,844,095 |
| 10 Apr 2024 | 3.4670 | 3.5170 | 3.4600 | 3.4880 | 3.4880 | 4,793,571 |
| 09 Apr 2024 | 3.4730 | 3.4790 | 3.4200 | 3.4680 | 3.4680 | 5,982,364 |
| 08 Apr 2024 | 3.4710 | 3.5180 | 3.4470 | 3.4690 | 3.4690 | 3,601,028 |
| 03 Apr 2024 | 3.4710 | 3.5040 | 3.4620 | 3.4710 | 3.4710 | 2,770,519 |
| 03 Apr 2024 | 0.05405 Dividend | |||||
| 02 Apr 2024 | 3.5550 | 3.5550 | 3.4720 | 3.5270 | 3.4729 | 6,443,013 |
| 01 Apr 2024 | 3.5750 | 3.5920 | 3.5110 | 3.5550 | 3.5005 | 2,814,136 |
| 29 Mar 2024 | 3.5610 | 3.5990 | 3.5410 | 3.5680 | 3.5133 | 3,024,033 |
| 28 Mar 2024 | 3.5880 | 3.6100 | 3.5520 | 3.5610 | 3.5064 | 2,097,760 |
| 27 Mar 2024 | 3.5180 | 3.6170 | 3.5120 | 3.5870 | 3.5320 | 2,860,955 |
| 26 Mar 2024 | 3.4950 | 3.5360 | 3.4710 | 3.5180 | 3.4641 | 2,400,315 |
| 25 Mar 2024 | 3.5080 | 3.5080 | 3.4670 | 3.4950 | 3.4414 | 2,475,610 |
| 22 Mar 2024 | 3.5350 | 3.5510 | 3.4950 | 3.5120 | 3.4582 | 5,123,409 |
| 21 Mar 2024 | 3.5470 | 3.5490 | 3.4900 | 3.5450 | 3.4907 | 5,703,648 |
| 20 Mar 2024 | 3.5770 | 3.5770 | 3.5280 | 3.5460 | 3.4917 | 2,766,059 |
| 19 Mar 2024 | 3.6000 | 3.6300 | 3.5440 | 3.5730 | 3.5182 | 3,246,293 |
| 18 Mar 2024 | 3.5800 | 3.5930 | 3.5800 | 3.5890 | 3.5340 | 2,857,960 |
| 15 Mar 2024 | 3.5770 | 3.6020 | 3.5700 | 3.5780 | 3.5232 | 3,530,097 |
| 14 Mar 2024 | 3.5930 | 3.6050 | 3.5600 | 3.5880 | 3.5330 | 3,456,483 |
| 13 Mar 2024 | 3.6160 | 3.6180 | 3.5690 | 3.5950 | 3.5399 | 3,952,602 |
| 12 Mar 2024 | 3.6000 | 3.6260 | 3.5300 | 3.6160 | 3.5606 | 4,664,877 |
| 11 Mar 2024 | 3.5940 | 3.6310 | 3.5610 | 3.6130 | 3.5576 | 3,384,666 |
| 08 Mar 2024 | 3.6090 | 3.6090 | 3.5210 | 3.5800 | 3.5251 | 6,454,640 |
| 07 Mar 2024 | 3.6460 | 3.6890 | 3.5780 | 3.5960 | 3.5409 | 6,743,267 |
| 06 Mar 2024 | 3.7000 | 3.7350 | 3.6030 | 3.6460 | 3.5901 | 7,044,656 |
| 05 Mar 2024 | 3.7140 | 3.7550 | 3.6880 | 3.7130 | 3.6561 | 4,047,132 |
| 04 Mar 2024 | 3.6610 | 3.7440 | 3.6500 | 3.7140 | 3.6571 | 6,089,540 |
| 01 Mar 2024 | 3.5480 | 3.6600 | 3.5480 | 3.6590 | 3.6029 | 7,465,823 |
| 29 Feb 2024 | 3.4000 | 3.5600 | 3.4000 | 3.5530 | 3.4986 | 4,837,798 |
| 28 Feb 2024 | 3.5250 | 3.5250 | 3.4510 | 3.4840 | 3.4306 | 4,833,176 |
| 27 Feb 2024 | 3.5580 | 3.6210 | 3.4180 | 3.5280 | 3.4739 | 11,010,010 |
| 26 Feb 2024 | 3.4940 | 3.6010 | 3.4000 | 3.6000 | 3.5448 | 7,050,398 |
| 23 Feb 2024 | 3.4070 | 3.4970 | 3.4050 | 3.4890 | 3.4355 | 9,268,084 |
| 22 Feb 2024 | 3.3530 | 3.4050 | 3.3220 | 3.4040 | 3.3518 | 4,061,827 |
| 21 Feb 2024 | 3.2860 | 3.3740 | 3.2400 | 3.3590 | 3.3075 | 5,647,952 |
| 20 Feb 2024 | 3.2500 | 3.4400 | 3.2270 | 3.2850 | 3.2347 | 7,044,199 |
| 19 Feb 2024 | 3.0400 | 3.2410 | 3.0400 | 3.2270 | 3.1775 | 12,449,120 |
| 08 Feb 2024 | 2.9290 | 3.0570 | 2.9200 | 3.0250 | 2.9786 | 5,316,993 |
| 07 Feb 2024 | 2.9280 | 2.9320 | 2.8860 | 2.9290 | 2.8841 | 5,194,677 |
| 06 Feb 2024 | 2.9720 | 3.0220 | 2.9050 | 2.9280 | 2.8831 | 5,512,143 |
| 05 Feb 2024 | 3.0100 | 3.0240 | 2.9360 | 2.9720 | 2.9265 | 4,127,947 |
| 02 Feb 2024 | 3.0000 | 3.0390 | 2.9800 | 3.0100 | 2.9639 | 5,262,307 |
| 01 Feb 2024 | 3.0090 | 3.0090 | 2.9720 | 3.0050 | 2.9589 | 3,342,076 |
| 31 Jan 2024 | 3.0410 | 3.0800 | 2.9870 | 3.0110 | 2.9649 | 4,883,458 |
| 30 Jan 2024 | 3.0120 | 3.0630 | 2.9780 | 3.0430 | 2.9964 | 5,782,712 |
| 29 Jan 2024 | 2.9620 | 3.0390 | 2.9620 | 3.0120 | 2.9658 | 9,679,160 |
| 26 Jan 2024 | 2.9270 | 2.9990 | 2.8900 | 2.9620 | 2.9166 | 7,591,690 |
| 25 Jan 2024 | 2.8120 | 2.9210 | 2.8000 | 2.9170 | 2.8723 | 7,297,061 |
| 24 Jan 2024 | 2.8000 | 2.8470 | 2.7830 | 2.8170 | 2.7738 | 4,407,922 |
| *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.