Singapore markets close in 3 hours 18 minutes
Straits Times Index
3,333.91 -9.44 (-0.28%) Nikkei
39,500.36 +158.82 (+0.40%) Hang Seng
17,799.38 +82.91 (+0.47%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,444.81 +571.29 (+0.94%) CMC Crypto 200
1,282.23 +16.09 (+1.27%)
Guangxi Guiguan Electric PowerCo.,Ltd. (600236.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:27PM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 7.51 | 7.65 | 7.43 | 7.64 | 7.64 | 8,171,693 |
| 27 Jun 2024 | 7.41 | 7.64 | 7.41 | 7.55 | 7.55 | 15,012,392 |
| 26 Jun 2024 | 7.40 | 7.53 | 7.29 | 7.44 | 7.44 | 12,060,529 |
| 25 Jun 2024 | 7.55 | 7.57 | 7.31 | 7.41 | 7.41 | 16,378,081 |
| 24 Jun 2024 | 7.45 | 7.67 | 7.43 | 7.58 | 7.58 | 20,354,323 |
| 21 Jun 2024 | 7.43 | 7.59 | 7.30 | 7.48 | 7.48 | 21,388,903 |
| 20 Jun 2024 | 7.18 | 7.51 | 7.17 | 7.44 | 7.44 | 24,769,869 |
| 19 Jun 2024 | 7.15 | 7.31 | 7.12 | 7.20 | 7.20 | 10,243,575 |
| 18 Jun 2024 | 7.05 | 7.22 | 7.02 | 7.16 | 7.16 | 10,945,207 |
| 17 Jun 2024 | 6.98 | 7.18 | 6.88 | 7.09 | 7.09 | 26,376,529 |
| 14 Jun 2024 | 6.99 | 7.25 | 6.88 | 7.00 | 7.00 | 62,830,933 |
| 13 Jun 2024 | 7.27 | 7.44 | 7.22 | 7.35 | 7.35 | 17,225,350 |
| 12 Jun 2024 | 7.14 | 7.28 | 7.11 | 7.27 | 7.27 | 15,178,484 |
| 11 Jun 2024 | 7.26 | 7.31 | 7.03 | 7.13 | 7.13 | 16,569,555 |
| 07 Jun 2024 | 7.14 | 7.26 | 7.12 | 7.25 | 7.25 | 12,775,949 |
| 06 Jun 2024 | 7.17 | 7.25 | 7.08 | 7.14 | 7.14 | 12,860,395 |
| 05 Jun 2024 | 7.20 | 7.35 | 7.16 | 7.17 | 7.17 | 12,211,192 |
| 04 Jun 2024 | 7.15 | 7.23 | 7.10 | 7.20 | 7.20 | 12,214,999 |
| 03 Jun 2024 | 7.14 | 7.22 | 7.07 | 7.17 | 7.17 | 15,311,845 |
| 31 May 2024 | 7.12 | 7.18 | 7.06 | 7.16 | 7.16 | 10,975,481 |
| 30 May 2024 | 7.20 | 7.26 | 7.09 | 7.13 | 7.13 | 15,194,977 |
| 29 May 2024 | 7.17 | 7.30 | 7.05 | 7.26 | 7.26 | 15,630,912 |
| 28 May 2024 | 7.15 | 7.30 | 7.12 | 7.19 | 7.19 | 20,791,897 |
| 27 May 2024 | 6.96 | 7.20 | 6.91 | 7.15 | 7.15 | 27,464,022 |
| 24 May 2024 | 6.74 | 7.03 | 6.74 | 6.95 | 6.95 | 21,731,452 |
| 23 May 2024 | 6.67 | 6.78 | 6.63 | 6.76 | 6.76 | 11,545,135 |
| 22 May 2024 | 6.70 | 6.78 | 6.65 | 6.67 | 6.67 | 8,028,448 |
| 21 May 2024 | 6.74 | 6.77 | 6.65 | 6.74 | 6.74 | 8,725,766 |
| 20 May 2024 | 6.60 | 6.75 | 6.57 | 6.72 | 6.72 | 11,024,806 |
| 17 May 2024 | 6.50 | 6.68 | 6.48 | 6.60 | 6.60 | 12,075,931 |
| 16 May 2024 | 6.68 | 6.73 | 6.48 | 6.50 | 6.50 | 16,429,599 |
| 15 May 2024 | 6.85 | 7.10 | 6.64 | 6.68 | 6.68 | 22,416,841 |
| 14 May 2024 | 6.74 | 6.88 | 6.63 | 6.82 | 6.82 | 15,728,632 |
| 13 May 2024 | 6.73 | 6.82 | 6.64 | 6.79 | 6.79 | 17,237,034 |
| 10 May 2024 | 6.48 | 6.73 | 6.47 | 6.69 | 6.69 | 18,121,416 |
| 09 May 2024 | 6.50 | 6.53 | 6.42 | 6.50 | 6.50 | 9,288,587 |
| 08 May 2024 | 6.44 | 6.53 | 6.40 | 6.50 | 6.50 | 12,305,993 |
| 07 May 2024 | 6.50 | 6.52 | 6.40 | 6.43 | 6.43 | 10,112,632 |
| 06 May 2024 | 6.37 | 6.52 | 6.25 | 6.52 | 6.52 | 18,221,479 |
| 30 Apr 2024 | 6.15 | 6.33 | 6.15 | 6.31 | 6.31 | 15,175,984 |
| 29 Apr 2024 | 6.17 | 6.21 | 6.12 | 6.18 | 6.18 | 11,736,935 |
| 26 Apr 2024 | 6.30 | 6.30 | 6.17 | 6.21 | 6.21 | 15,306,131 |
| 25 Apr 2024 | 6.30 | 6.37 | 6.22 | 6.27 | 6.27 | 15,316,574 |
| 24 Apr 2024 | 6.26 | 6.34 | 6.19 | 6.28 | 6.28 | 10,213,716 |
| 23 Apr 2024 | 6.19 | 6.35 | 6.15 | 6.23 | 6.23 | 18,594,464 |
| 22 Apr 2024 | 6.33 | 6.40 | 6.19 | 6.22 | 6.22 | 17,513,000 |
| 19 Apr 2024 | 6.15 | 6.33 | 6.15 | 6.33 | 6.33 | 16,998,457 |
| 18 Apr 2024 | 6.33 | 6.43 | 6.18 | 6.20 | 6.20 | 20,213,934 |
| 17 Apr 2024 | 6.08 | 6.35 | 6.04 | 6.34 | 6.34 | 24,508,938 |
| 16 Apr 2024 | 6.14 | 6.27 | 6.04 | 6.07 | 6.07 | 16,397,189 |
| 15 Apr 2024 | 6.06 | 6.25 | 6.03 | 6.17 | 6.17 | 17,048,427 |
| 12 Apr 2024 | 6.10 | 6.15 | 6.03 | 6.06 | 6.06 | 11,183,670 |
| 11 Apr 2024 | 5.97 | 6.16 | 5.95 | 6.11 | 6.11 | 15,953,107 |
| 10 Apr 2024 | 5.95 | 6.10 | 5.94 | 6.03 | 6.03 | 15,310,835 |
| 09 Apr 2024 | 5.96 | 5.98 | 5.88 | 5.98 | 5.98 | 12,090,234 |
| 08 Apr 2024 | 5.85 | 6.00 | 5.83 | 5.96 | 5.96 | 16,119,707 |
| 03 Apr 2024 | 5.82 | 5.87 | 5.78 | 5.85 | 5.85 | 7,881,980 |
| 02 Apr 2024 | 5.86 | 5.92 | 5.79 | 5.82 | 5.82 | 11,506,997 |
| 01 Apr 2024 | 5.87 | 5.91 | 5.83 | 5.88 | 5.88 | 7,978,304 |
| 29 Mar 2024 | 5.80 | 5.88 | 5.78 | 5.87 | 5.87 | 4,791,410 |
| 28 Mar 2024 | 5.78 | 5.83 | 5.72 | 5.81 | 5.81 | 7,744,125 |
| 27 Mar 2024 | 5.80 | 5.86 | 5.78 | 5.79 | 5.79 | 7,440,497 |
| 26 Mar 2024 | 5.75 | 5.84 | 5.72 | 5.82 | 5.82 | 7,425,939 |
| 25 Mar 2024 | 5.72 | 5.81 | 5.70 | 5.75 | 5.75 | 7,660,652 |
| 22 Mar 2024 | 5.74 | 5.78 | 5.67 | 5.73 | 5.73 | 6,820,819 |
| 21 Mar 2024 | 5.81 | 5.83 | 5.73 | 5.74 | 5.74 | 6,721,793 |
| 20 Mar 2024 | 5.76 | 5.84 | 5.72 | 5.81 | 5.81 | 8,094,265 |
| 19 Mar 2024 | 5.86 | 5.92 | 5.78 | 5.78 | 5.78 | 7,968,213 |
| 18 Mar 2024 | 5.89 | 5.96 | 5.85 | 5.88 | 5.88 | 10,419,738 |
| 15 Mar 2024 | 5.76 | 5.91 | 5.76 | 5.90 | 5.90 | 12,001,406 |
| 14 Mar 2024 | 5.80 | 5.86 | 5.78 | 5.80 | 5.80 | 8,980,013 |
| 13 Mar 2024 | 5.76 | 5.82 | 5.74 | 5.79 | 5.79 | 11,244,016 |
| 12 Mar 2024 | 5.97 | 5.98 | 5.75 | 5.76 | 5.76 | 15,759,524 |
| 11 Mar 2024 | 6.05 | 6.12 | 5.92 | 5.97 | 5.97 | 13,182,435 |
| 08 Mar 2024 | 6.03 | 6.13 | 5.99 | 6.05 | 6.05 | 12,773,592 |
| 07 Mar 2024 | 5.90 | 6.04 | 5.85 | 6.02 | 6.02 | 16,453,043 |
| 06 Mar 2024 | 5.85 | 5.94 | 5.83 | 5.90 | 5.90 | 9,959,172 |
| 05 Mar 2024 | 5.84 | 5.93 | 5.83 | 5.85 | 5.85 | 10,659,221 |
| 04 Mar 2024 | 5.73 | 5.86 | 5.70 | 5.86 | 5.86 | 12,501,597 |
| 01 Mar 2024 | 5.77 | 5.77 | 5.70 | 5.72 | 5.72 | 6,561,943 |
| 29 Feb 2024 | 5.69 | 5.77 | 5.68 | 5.77 | 5.77 | 9,036,901 |
| 28 Feb 2024 | 5.75 | 5.80 | 5.67 | 5.72 | 5.72 | 12,549,065 |
| 27 Feb 2024 | 5.67 | 5.77 | 5.67 | 5.76 | 5.76 | 8,056,739 |
| 26 Feb 2024 | 5.88 | 5.89 | 5.68 | 5.70 | 5.70 | 12,339,017 |
| 23 Feb 2024 | 5.87 | 5.97 | 5.85 | 5.89 | 5.89 | 9,581,548 |
| 22 Feb 2024 | 5.80 | 5.89 | 5.80 | 5.89 | 5.89 | 9,892,171 |
| 21 Feb 2024 | 5.76 | 5.84 | 5.74 | 5.83 | 5.83 | 10,848,728 |
| 20 Feb 2024 | 5.79 | 5.86 | 5.76 | 5.78 | 5.78 | 11,611,132 |
| 19 Feb 2024 | 5.62 | 5.81 | 5.57 | 5.79 | 5.79 | 25,161,802 |
| 08 Feb 2024 | 5.56 | 5.65 | 5.40 | 5.63 | 5.63 | 28,715,971 |
| 07 Feb 2024 | 5.66 | 5.67 | 5.51 | 5.56 | 5.56 | 24,611,769 |
| 06 Feb 2024 | 5.64 | 5.74 | 5.61 | 5.65 | 5.65 | 16,411,972 |
| 05 Feb 2024 | 5.70 | 5.80 | 5.56 | 5.68 | 5.68 | 17,006,931 |
| 02 Feb 2024 | 5.79 | 5.88 | 5.64 | 5.73 | 5.73 | 9,127,598 |
| 01 Feb 2024 | 5.78 | 5.88 | 5.73 | 5.78 | 5.78 | 7,785,087 |
| 31 Jan 2024 | 5.80 | 5.88 | 5.75 | 5.81 | 5.81 | 10,194,880 |
| 30 Jan 2024 | 5.84 | 5.95 | 5.80 | 5.81 | 5.81 | 8,018,261 |
| 29 Jan 2024 | 5.86 | 5.97 | 5.83 | 5.88 | 5.88 | 12,899,020 |
| 26 Jan 2024 | 5.77 | 5.87 | 5.76 | 5.85 | 5.85 | 12,614,706 |
| 25 Jan 2024 | 5.49 | 5.79 | 5.47 | 5.79 | 5.79 | 19,136,297 |
| *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.