Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,237.30 +65.15 (+0.80%) Bitcoin USD
60,511.11 +1,621.77 (+2.75%) CMC Crypto 200
1,290.06 +13.08 (+1.03%)
Shenyang Commercial City Co.,Ltd. (600306.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 29 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 291,400 |
| 26 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 374,300 |
| 25 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 180,800 |
| 24 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 260,900 |
| 23 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 194,300 |
| 22 Apr 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 69,200 |
| 19 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 1,587,400 |
| 18 Apr 2024 | 2.8600 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | 2,593,500 |
| 17 Apr 2024 | 3.0000 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 5,635,572 |
| 16 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 484,300 |
| 15 Apr 2024 | 3.3300 | 3.4300 | 3.3300 | 3.3300 | 3.3300 | 5,544,773 |
| 12 Apr 2024 | 3.3400 | 3.5100 | 3.1800 | 3.5100 | 3.5100 | 8,630,368 |
| 11 Apr 2024 | 3.4800 | 3.6500 | 3.3400 | 3.3400 | 3.3400 | 5,899,800 |
| 10 Apr 2024 | 3.5400 | 3.6400 | 3.5200 | 3.5200 | 3.5200 | 4,961,371 |
| 09 Apr 2024 | 3.4400 | 3.8000 | 3.4400 | 3.7100 | 3.7100 | 8,156,421 |
| 08 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 729,100 |
| 03 Apr 2024 | 3.8100 | 3.8700 | 3.8100 | 3.8100 | 3.8100 | 3,293,200 |
| 02 Apr 2024 | 4.2900 | 4.3000 | 4.0100 | 4.0100 | 4.0100 | 10,317,600 |
| 01 Apr 2024 | 3.7200 | 4.1000 | 3.7100 | 4.1000 | 4.1000 | 10,936,831 |
| 29 Mar 2024 | 3.9000 | 4.0700 | 3.9000 | 3.9000 | 3.9000 | 8,606,923 |
| 28 Mar 2024 | 3.8400 | 4.2400 | 3.8400 | 4.1100 | 4.1100 | 15,062,033 |
| 27 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 340,400 |
| 26 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 357,300 |
| 25 Mar 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 229,800 |
| 22 Mar 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 1,144,000 |
| 21 Mar 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 945,400 |
| 20 Mar 2024 | 5.3300 | 5.4200 | 5.2200 | 5.2200 | 5.2200 | 5,387,000 |
| 19 Mar 2024 | 5.4900 | 5.6200 | 5.4900 | 5.4900 | 5.4900 | 8,169,956 |
| 18 Mar 2024 | 6.3700 | 6.3700 | 5.7700 | 5.7800 | 5.7800 | 17,485,100 |
| 15 Mar 2024 | 6.0700 | 6.0700 | 5.9300 | 6.0700 | 6.0700 | 12,942,668 |
| 14 Mar 2024 | 5.7800 | 6.1400 | 5.7800 | 5.7800 | 5.7800 | 20,210,838 |
| 13 Mar 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 702,000 |
| 12 Mar 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 1,754,300 |
| 11 Mar 2024 | 6.4800 | 6.7900 | 6.4800 | 6.7400 | 6.7400 | 7,758,703 |
| 08 Mar 2024 | 6.5400 | 6.9500 | 6.5400 | 6.5400 | 6.5400 | 10,961,298 |
| 07 Mar 2024 | 6.8200 | 7.5400 | 6.8200 | 6.8800 | 6.8800 | 16,871,288 |
| 06 Mar 2024 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | 884,400 |
| 05 Mar 2024 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | 840,700 |
| 04 Mar 2024 | 7.9600 | 8.0300 | 7.9600 | 7.9600 | 7.9600 | 2,234,400 |
| 01 Mar 2024 | 8.4400 | 9.1800 | 8.3800 | 8.3800 | 8.3800 | 8,130,540 |
| 29 Feb 2024 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | 823,700 |
| 28 Feb 2024 | 9.8100 | 10.0900 | 9.2800 | 9.2800 | 9.2800 | 5,722,075 |
| 27 Feb 2024 | 9.4200 | 9.7700 | 9.4200 | 9.7700 | 9.7700 | 1,611,442 |
| 26 Feb 2024 | 8.5800 | 9.3000 | 8.4200 | 9.3000 | 9.3000 | 5,589,256 |
| 23 Feb 2024 | 9.2500 | 9.2500 | 8.8600 | 8.8600 | 8.8600 | 2,844,600 |
| 22 Feb 2024 | 9.3300 | 9.6700 | 9.3300 | 9.3300 | 9.3300 | 4,625,860 |
| 21 Feb 2024 | 9.9000 | 10.2700 | 9.7700 | 9.8200 | 9.8200 | 2,594,500 |
| 20 Feb 2024 | 9.8100 | 10.2700 | 9.8100 | 10.2700 | 10.2700 | 5,259,713 |
| 19 Feb 2024 | 10.3300 | 10.7500 | 10.3300 | 10.3300 | 10.3300 | 2,054,100 |
| 08 Feb 2024 | 10.9500 | 11.1500 | 10.1000 | 10.8700 | 10.8700 | 2,044,010 |
| 07 Feb 2024 | 11.0000 | 11.0000 | 10.4600 | 10.6300 | 10.6300 | 844,400 |
| 06 Feb 2024 | 10.3100 | 11.1500 | 10.1900 | 11.0100 | 11.0100 | 682,700 |
| 05 Feb 2024 | 11.1000 | 11.1600 | 10.6700 | 10.6700 | 10.6700 | 1,204,600 |
| 02 Feb 2024 | 10.8500 | 11.5000 | 10.6800 | 11.2300 | 11.2300 | 822,501 |
| 01 Feb 2024 | 11.5300 | 11.5300 | 10.9500 | 10.9500 | 10.9500 | 969,289 |
| 31 Jan 2024 | 11.5300 | 12.0500 | 11.5300 | 11.5300 | 11.5300 | 976,000 |
| 30 Jan 2024 | 12.4300 | 12.5000 | 12.1400 | 12.1400 | 12.1400 | 314,500 |
| 29 Jan 2024 | 12.4500 | 12.6700 | 12.3600 | 12.4900 | 12.4900 | 820,100 |
| 26 Jan 2024 | 12.3900 | 12.5000 | 12.2800 | 12.4400 | 12.4400 | 492,100 |
| 25 Jan 2024 | 12.2600 | 12.4800 | 12.2200 | 12.4000 | 12.4000 | 519,600 |
| 24 Jan 2024 | 12.3800 | 12.5100 | 12.0600 | 12.3500 | 12.3500 | 784,500 |
| 23 Jan 2024 | 12.1200 | 12.4900 | 12.1200 | 12.3800 | 12.3800 | 1,014,700 |
| 22 Jan 2024 | 12.5300 | 12.6000 | 12.1400 | 12.1500 | 12.1500 | 1,003,649 |
| 19 Jan 2024 | 12.5900 | 12.6200 | 12.2700 | 12.5300 | 12.5300 | 744,560 |
| 18 Jan 2024 | 12.4800 | 12.8800 | 11.9600 | 12.5900 | 12.5900 | 2,447,601 |
| 17 Jan 2024 | 13.0800 | 13.5000 | 12.5800 | 12.5900 | 12.5900 | 2,784,498 |
| 16 Jan 2024 | 13.0300 | 13.7700 | 13.0300 | 13.2400 | 13.2400 | 2,952,980 |
| 15 Jan 2024 | 12.3400 | 13.2000 | 12.3400 | 13.2000 | 13.2000 | 3,123,333 |
| 12 Jan 2024 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | 736,300 |
| 11 Jan 2024 | 14.3700 | 14.5000 | 13.2300 | 13.2300 | 13.2300 | 3,642,100 |
| 10 Jan 2024 | 13.7000 | 13.9300 | 13.5700 | 13.9300 | 13.9300 | 1,222,600 |
| 09 Jan 2024 | 12.3200 | 13.2700 | 12.3100 | 13.2700 | 13.2700 | 2,497,000 |
| 08 Jan 2024 | 12.3000 | 12.6400 | 11.8300 | 12.6400 | 12.6400 | 6,995,757 |
| 05 Jan 2024 | 12.0400 | 12.0400 | 11.7100 | 12.0400 | 12.0400 | 4,893,256 |
| 04 Jan 2024 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | 3,000 |
| 03 Jan 2024 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | 700 |
| 02 Jan 2024 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 901 |
| 29 Dec 2023 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 4,100 |
| 28 Dec 2023 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | 4,100 |
| 27 Dec 2023 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | 2,400 |
| 26 Dec 2023 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | 15,000 |
| 25 Dec 2023 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | - |
| 22 Dec 2023 | 11.4600 | 11.9800 | 11.4000 | 11.9800 | 11.9800 | 4,105,155 |
| 21 Dec 2023 | 11.2100 | 11.6200 | 11.0000 | 11.4100 | 11.4100 | 3,751,058 |
| 20 Dec 2023 | 11.7800 | 11.7800 | 11.3200 | 11.3200 | 11.3200 | 2,885,000 |
| 19 Dec 2023 | 11.7700 | 11.9700 | 11.7000 | 11.9200 | 11.9200 | 1,164,448 |
| 18 Dec 2023 | 11.9400 | 12.0200 | 11.6800 | 11.8200 | 11.8200 | 894,200 |
| 15 Dec 2023 | 11.5100 | 12.0900 | 11.4700 | 11.9800 | 11.9800 | 2,114,800 |
| 14 Dec 2023 | 11.2900 | 11.6000 | 11.2900 | 11.5100 | 11.5100 | 846,201 |
| 13 Dec 2023 | 11.3800 | 11.9800 | 11.1600 | 11.5000 | 11.5000 | 2,138,300 |
| 12 Dec 2023 | 11.8000 | 11.8300 | 11.4000 | 11.5600 | 11.5600 | 3,079,871 |
| 11 Dec 2023 | 12.1500 | 12.2100 | 11.9600 | 12.0000 | 12.0000 | 1,793,000 |
| 08 Dec 2023 | 12.2200 | 12.2600 | 12.1200 | 12.2600 | 12.2600 | 974,100 |
| 07 Dec 2023 | 12.3600 | 12.3800 | 12.2200 | 12.2500 | 12.2500 | 387,910 |
| 06 Dec 2023 | 12.1000 | 12.5000 | 12.1000 | 12.3600 | 12.3600 | 872,700 |
| 05 Dec 2023 | 12.0800 | 12.3500 | 11.9500 | 12.1900 | 12.1900 | 1,464,758 |
| 04 Dec 2023 | 12.3900 | 12.4100 | 12.0200 | 12.0800 | 12.0800 | 1,844,900 |
| 01 Dec 2023 | 12.6800 | 12.6800 | 12.1600 | 12.3200 | 12.3200 | 1,708,626 |
| 30 Nov 2023 | 12.9000 | 12.9000 | 12.3200 | 12.5000 | 12.5000 | 3,188,800 |
| *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.