Singapore markets open in 6 hours 16 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,694.04 +790.30 (+1.30%) CMC Crypto 200
1,280.38 -3.45 (-0.27%)
Shaanxi Baoguang Vacuum Electric Device Co., Ltd. (600379.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.05 | 8.43 | 7.99 | 8.29 | 8.29 | 4,380,050 |
| 27 Jun 2024 | 8.13 | 8.19 | 8.03 | 8.06 | 8.06 | 2,210,900 |
| 26 Jun 2024 | 7.89 | 8.16 | 7.86 | 8.16 | 8.16 | 2,553,287 |
| 25 Jun 2024 | 7.87 | 8.04 | 7.83 | 7.91 | 7.91 | 3,242,300 |
| 24 Jun 2024 | 8.21 | 8.21 | 7.80 | 7.90 | 7.90 | 3,819,140 |
| 21 Jun 2024 | 8.26 | 8.28 | 8.15 | 8.19 | 8.19 | 2,219,400 |
| 20 Jun 2024 | 8.42 | 8.47 | 8.24 | 8.28 | 8.28 | 2,757,380 |
| 19 Jun 2024 | 8.52 | 8.58 | 8.43 | 8.47 | 8.47 | 3,083,440 |
| 18 Jun 2024 | 8.54 | 8.54 | 8.42 | 8.53 | 8.53 | 3,207,960 |
| 17 Jun 2024 | 8.40 | 8.72 | 8.40 | 8.54 | 8.54 | 4,347,520 |
| 14 Jun 2024 | 8.34 | 8.66 | 8.25 | 8.48 | 8.48 | 4,973,374 |
| 13 Jun 2024 | 8.29 | 8.40 | 8.29 | 8.35 | 8.35 | 2,666,300 |
| 12 Jun 2024 | 8.25 | 8.39 | 8.20 | 8.33 | 8.33 | 3,072,580 |
| 11 Jun 2024 | 8.22 | 8.30 | 8.10 | 8.26 | 8.26 | 3,328,200 |
| 07 Jun 2024 | 8.19 | 8.33 | 8.13 | 8.31 | 8.31 | 4,599,120 |
| 06 Jun 2024 | 8.67 | 8.74 | 8.03 | 8.07 | 8.07 | 9,253,750 |
| 05 Jun 2024 | 9.02 | 9.06 | 8.66 | 8.67 | 8.67 | 5,128,566 |
| 04 Jun 2024 | 8.84 | 9.10 | 8.60 | 9.08 | 9.08 | 6,207,406 |
| 03 Jun 2024 | 9.16 | 9.17 | 8.81 | 8.90 | 8.90 | 4,394,842 |
| 31 May 2024 | 9.30 | 9.37 | 9.15 | 9.20 | 9.20 | 3,542,837 |
| 30 May 2024 | 9.21 | 9.42 | 9.21 | 9.29 | 9.29 | 3,673,600 |
| 29 May 2024 | 9.26 | 9.45 | 9.18 | 9.32 | 9.32 | 6,149,108 |
| 28 May 2024 | 9.22 | 9.44 | 9.16 | 9.34 | 9.34 | 6,298,996 |
| 27 May 2024 | 8.93 | 9.26 | 8.90 | 9.22 | 9.22 | 5,559,000 |
| 24 May 2024 | 8.75 | 9.12 | 8.75 | 8.97 | 8.97 | 4,478,718 |
| 23 May 2024 | 9.12 | 9.12 | 8.80 | 8.84 | 8.84 | 3,893,968 |
| 22 May 2024 | 9.18 | 9.18 | 9.04 | 9.11 | 9.11 | 2,664,000 |
| 21 May 2024 | 9.23 | 9.35 | 9.07 | 9.13 | 9.13 | 4,157,002 |
| 20 May 2024 | 9.15 | 9.35 | 9.11 | 9.28 | 9.28 | 4,992,124 |
| 17 May 2024 | 9.09 | 9.15 | 9.00 | 9.09 | 9.09 | 3,522,300 |
| 16 May 2024 | 9.13 | 9.25 | 9.00 | 9.07 | 9.07 | 5,560,439 |
| 15 May 2024 | 9.42 | 9.53 | 9.13 | 9.18 | 9.18 | 8,366,571 |
| 14 May 2024 | 9.40 | 9.57 | 9.28 | 9.38 | 9.38 | 9,585,363 |
| 13 May 2024 | 9.12 | 9.50 | 9.04 | 9.47 | 9.47 | 12,384,245 |
| 10 May 2024 | 9.01 | 9.20 | 8.97 | 9.12 | 9.12 | 6,914,560 |
| 09 May 2024 | 8.88 | 9.08 | 8.88 | 9.02 | 9.02 | 4,193,896 |
| 08 May 2024 | 8.98 | 9.05 | 8.81 | 8.93 | 8.93 | 3,747,420 |
| 07 May 2024 | 8.98 | 9.03 | 8.93 | 8.94 | 8.94 | 4,431,960 |
| 06 May 2024 | 8.81 | 9.12 | 8.80 | 9.03 | 9.03 | 8,047,368 |
| 30 Apr 2024 | 8.70 | 8.85 | 8.65 | 8.74 | 8.74 | 5,666,018 |
| 29 Apr 2024 | 8.50 | 8.77 | 8.46 | 8.77 | 8.77 | 7,553,777 |
| 26 Apr 2024 | 8.33 | 8.50 | 8.20 | 8.47 | 8.47 | 7,941,998 |
| 25 Apr 2024 | 8.34 | 8.43 | 8.19 | 8.34 | 8.34 | 7,092,700 |
| 24 Apr 2024 | 8.42 | 8.70 | 8.35 | 8.45 | 8.45 | 7,715,632 |
| 23 Apr 2024 | 8.56 | 8.64 | 8.29 | 8.34 | 8.34 | 8,600,354 |
| 22 Apr 2024 | 8.99 | 9.20 | 8.47 | 8.55 | 8.55 | 16,497,709 |
| 19 Apr 2024 | 9.97 | 9.97 | 9.08 | 9.20 | 9.20 | 25,265,694 |
| 18 Apr 2024 | 8.80 | 9.11 | 8.74 | 9.11 | 9.11 | 5,091,921 |
| 17 Apr 2024 | 7.91 | 8.29 | 7.91 | 8.28 | 8.28 | 5,327,122 |
| 16 Apr 2024 | 8.30 | 8.39 | 7.83 | 7.85 | 7.85 | 8,664,471 |
| 15 Apr 2024 | 8.64 | 9.03 | 8.25 | 8.60 | 8.60 | 10,659,592 |
| 12 Apr 2024 | 8.68 | 8.77 | 8.59 | 8.65 | 8.65 | 5,412,010 |
| 11 Apr 2024 | 8.64 | 8.80 | 8.38 | 8.69 | 8.69 | 6,428,616 |
| 10 Apr 2024 | 8.85 | 8.85 | 8.58 | 8.68 | 8.68 | 3,550,500 |
| 09 Apr 2024 | 8.62 | 8.87 | 8.62 | 8.83 | 8.83 | 3,210,800 |
| 08 Apr 2024 | 8.86 | 8.87 | 8.61 | 8.62 | 8.62 | 3,539,536 |
| 03 Apr 2024 | 8.91 | 8.93 | 8.80 | 8.88 | 8.88 | 2,432,300 |
| 02 Apr 2024 | 8.76 | 8.93 | 8.74 | 8.93 | 8.93 | 4,346,815 |
| 01 Apr 2024 | 8.73 | 8.79 | 8.68 | 8.76 | 8.76 | 3,058,400 |
| 29 Mar 2024 | 8.57 | 8.66 | 8.51 | 8.69 | 8.69 | 1,640,170 |
| 28 Mar 2024 | 8.37 | 8.62 | 8.35 | 8.47 | 8.47 | 2,694,200 |
| 27 Mar 2024 | 8.64 | 8.68 | 8.30 | 8.33 | 8.33 | 2,747,200 |
| 26 Mar 2024 | 8.64 | 8.74 | 8.46 | 8.63 | 8.63 | 2,936,200 |
| 25 Mar 2024 | 8.80 | 8.87 | 8.65 | 8.65 | 8.65 | 3,731,900 |
| 22 Mar 2024 | 8.96 | 8.96 | 8.75 | 8.83 | 8.83 | 2,892,800 |
| 21 Mar 2024 | 8.92 | 8.97 | 8.79 | 8.92 | 8.92 | 3,356,423 |
| 20 Mar 2024 | 8.85 | 8.95 | 8.85 | 8.91 | 8.91 | 3,046,242 |
| 19 Mar 2024 | 8.89 | 8.94 | 8.83 | 8.87 | 8.87 | 3,035,880 |
| 18 Mar 2024 | 8.78 | 8.89 | 8.73 | 8.88 | 8.88 | 4,194,789 |
| 15 Mar 2024 | 8.64 | 8.74 | 8.61 | 8.73 | 8.73 | 2,830,700 |
| 14 Mar 2024 | 8.76 | 8.82 | 8.57 | 8.65 | 8.65 | 3,667,890 |
| 13 Mar 2024 | 8.76 | 8.80 | 8.67 | 8.76 | 8.76 | 4,065,448 |
| 12 Mar 2024 | 8.95 | 8.96 | 8.68 | 8.76 | 8.76 | 4,695,640 |
| 11 Mar 2024 | 8.48 | 9.06 | 8.45 | 8.87 | 8.87 | 8,619,595 |
| 08 Mar 2024 | 8.38 | 8.48 | 8.33 | 8.41 | 8.41 | 2,268,007 |
| 07 Mar 2024 | 8.48 | 8.56 | 8.36 | 8.36 | 8.36 | 4,315,800 |
| 06 Mar 2024 | 8.24 | 8.53 | 8.21 | 8.42 | 8.42 | 4,966,798 |
| 05 Mar 2024 | 8.42 | 8.42 | 8.22 | 8.23 | 8.23 | 3,959,800 |
| 04 Mar 2024 | 8.52 | 8.59 | 8.31 | 8.46 | 8.46 | 5,984,540 |
| 01 Mar 2024 | 8.65 | 8.69 | 8.44 | 8.57 | 8.57 | 6,783,744 |
| 29 Feb 2024 | 8.13 | 8.68 | 8.05 | 8.65 | 8.65 | 9,994,663 |
| 28 Feb 2024 | 8.54 | 8.97 | 8.12 | 8.16 | 8.16 | 10,229,624 |
| 27 Feb 2024 | 8.28 | 8.58 | 8.26 | 8.55 | 8.55 | 4,950,642 |
| 26 Feb 2024 | 8.25 | 8.66 | 8.25 | 8.43 | 8.43 | 7,642,683 |
| 23 Feb 2024 | 7.89 | 8.36 | 7.86 | 8.26 | 8.26 | 7,776,869 |
| 22 Feb 2024 | 7.78 | 7.94 | 7.72 | 7.88 | 7.88 | 4,581,073 |
| 21 Feb 2024 | 7.54 | 7.98 | 7.50 | 7.79 | 7.79 | 6,648,303 |
| 20 Feb 2024 | 7.60 | 7.68 | 7.45 | 7.61 | 7.61 | 5,850,694 |
| 19 Feb 2024 | 7.48 | 7.88 | 7.46 | 7.70 | 7.70 | 11,238,622 |
| 08 Feb 2024 | 6.78 | 7.54 | 6.77 | 7.54 | 7.54 | 9,063,606 |
| 07 Feb 2024 | 7.56 | 7.68 | 6.64 | 6.85 | 6.85 | 12,948,535 |
| 06 Feb 2024 | 6.45 | 7.35 | 6.10 | 7.35 | 7.35 | 14,850,865 |
| 05 Feb 2024 | 7.35 | 7.35 | 6.66 | 6.68 | 6.68 | 13,529,072 |
| 02 Feb 2024 | 7.65 | 7.87 | 7.11 | 7.40 | 7.40 | 6,362,041 |
| 01 Feb 2024 | 7.93 | 7.96 | 7.63 | 7.68 | 7.68 | 5,515,033 |
| 31 Jan 2024 | 8.51 | 8.54 | 7.98 | 8.00 | 8.00 | 6,231,920 |
| 30 Jan 2024 | 8.83 | 8.95 | 8.53 | 8.58 | 8.58 | 4,957,536 |
| 29 Jan 2024 | 9.29 | 9.35 | 8.90 | 8.96 | 8.96 | 4,833,200 |
| 26 Jan 2024 | 9.25 | 9.43 | 9.16 | 9.29 | 9.29 | 5,539,800 |
| 25 Jan 2024 | 8.76 | 9.26 | 8.69 | 9.24 | 9.24 | 5,929,270 |
| *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.