Singapore markets close in 3 hours 56 minutes
Straits Times Index
3,307.53 +10.64 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,579.94 +2,264.01 (+3.95%) CMC Crypto 200
1,282.74 +11.99 (+0.94%)
Shenzhen Kingdom Sci-Tech Co., Ltd (600446.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 | 11.89 | 12.01 | 11.61 | 11.65 | 11.65 | 23,232,046 |
| 29 Apr 2024 | 11.75 | 12.04 | 11.70 | 11.97 | 11.97 | 42,137,440 |
| 26 Apr 2024 | 11.55 | 12.09 | 11.46 | 12.03 | 12.03 | 33,786,827 |
| 25 Apr 2024 | 11.45 | 11.49 | 11.28 | 11.37 | 11.37 | 15,585,047 |
| 24 Apr 2024 | 11.39 | 11.55 | 11.33 | 11.54 | 11.54 | 14,532,874 |
| 23 Apr 2024 | 11.35 | 11.47 | 11.27 | 11.36 | 11.36 | 15,358,707 |
| 22 Apr 2024 | 11.61 | 11.77 | 11.40 | 11.41 | 11.41 | 24,328,413 |
| 19 Apr 2024 | 11.47 | 11.64 | 11.31 | 11.41 | 11.41 | 13,929,323 |
| 18 Apr 2024 | 11.47 | 11.74 | 11.36 | 11.51 | 11.51 | 17,930,264 |
| 17 Apr 2024 | 11.12 | 11.51 | 11.06 | 11.51 | 11.51 | 17,292,800 |
| 16 Apr 2024 | 11.49 | 11.67 | 10.91 | 10.95 | 10.95 | 22,071,622 |
| 15 Apr 2024 | 11.30 | 11.72 | 11.28 | 11.57 | 11.57 | 22,616,977 |
| 12 Apr 2024 | 11.40 | 11.53 | 11.27 | 11.31 | 11.31 | 9,718,534 |
| 11 Apr 2024 | 11.33 | 11.54 | 11.28 | 11.40 | 11.40 | 11,256,300 |
| 10 Apr 2024 | 11.75 | 11.75 | 11.28 | 11.39 | 11.39 | 14,037,062 |
| 09 Apr 2024 | 11.65 | 11.74 | 11.57 | 11.73 | 11.73 | 10,768,751 |
| 08 Apr 2024 | 11.92 | 11.93 | 11.58 | 11.60 | 11.60 | 16,196,156 |
| 03 Apr 2024 | 12.18 | 12.18 | 11.93 | 12.00 | 12.00 | 12,544,248 |
| 02 Apr 2024 | 12.50 | 12.53 | 12.15 | 12.23 | 12.23 | 18,726,617 |
| 01 Apr 2024 | 12.30 | 12.58 | 12.30 | 12.55 | 12.55 | 21,244,286 |
| 29 Mar 2024 | 12.08 | 12.12 | 11.87 | 12.17 | 12.17 | 10,200,600 |
| 28 Mar 2024 | 11.83 | 12.26 | 11.77 | 12.11 | 12.11 | 22,077,510 |
| 27 Mar 2024 | 12.35 | 12.43 | 11.83 | 11.86 | 11.86 | 26,185,553 |
| 26 Mar 2024 | 12.82 | 12.90 | 12.26 | 12.40 | 12.40 | 29,556,720 |
| 25 Mar 2024 | 13.49 | 13.61 | 12.80 | 12.82 | 12.82 | 31,430,603 |
| 22 Mar 2024 | 13.56 | 13.64 | 13.10 | 13.42 | 13.42 | 39,673,177 |
| 21 Mar 2024 | 13.38 | 14.15 | 13.35 | 13.59 | 13.59 | 64,713,287 |
| 20 Mar 2024 | 13.02 | 13.14 | 12.95 | 13.08 | 13.08 | 20,051,440 |
| 19 Mar 2024 | 13.20 | 13.32 | 13.02 | 13.02 | 13.02 | 27,966,284 |
| 18 Mar 2024 | 13.06 | 13.29 | 12.96 | 13.27 | 13.27 | 38,627,306 |
| 15 Mar 2024 | 12.69 | 12.96 | 12.58 | 12.96 | 12.96 | 23,031,933 |
| 14 Mar 2024 | 12.83 | 13.05 | 12.69 | 12.84 | 12.84 | 28,665,837 |
| 13 Mar 2024 | 12.85 | 13.04 | 12.68 | 12.93 | 12.93 | 31,008,251 |
| 12 Mar 2024 | 12.83 | 13.00 | 12.71 | 12.85 | 12.85 | 30,319,992 |
| 11 Mar 2024 | 12.44 | 12.79 | 12.40 | 12.79 | 12.79 | 27,694,555 |
| 08 Mar 2024 | 12.58 | 12.68 | 12.22 | 12.50 | 12.50 | 38,060,922 |
| 07 Mar 2024 | 12.81 | 13.21 | 12.61 | 12.61 | 12.61 | 43,149,419 |
| 06 Mar 2024 | 12.80 | 13.01 | 12.55 | 12.82 | 12.82 | 36,616,967 |
| 05 Mar 2024 | 13.08 | 13.15 | 12.71 | 12.90 | 12.90 | 42,595,900 |
| 04 Mar 2024 | 13.28 | 13.41 | 13.00 | 13.21 | 13.21 | 51,646,303 |
| 01 Mar 2024 | 12.74 | 13.83 | 12.72 | 13.42 | 13.42 | 101,324,585 |
| 29 Feb 2024 | 12.50 | 12.95 | 12.40 | 12.82 | 12.82 | 64,184,467 |
| 28 Feb 2024 | 13.03 | 13.39 | 12.39 | 12.53 | 12.53 | 103,067,806 |
| 27 Feb 2024 | 12.60 | 12.89 | 12.52 | 12.89 | 12.89 | 53,103,092 |
| 26 Feb 2024 | 12.75 | 12.91 | 12.56 | 12.66 | 12.66 | 54,197,577 |
| 23 Feb 2024 | 12.93 | 13.08 | 12.70 | 12.93 | 12.93 | 61,537,040 |
| 22 Feb 2024 | 12.51 | 13.12 | 12.50 | 12.96 | 12.96 | 77,504,245 |
| 21 Feb 2024 | 12.33 | 13.74 | 12.21 | 12.82 | 12.82 | 115,392,274 |
| 20 Feb 2024 | 12.51 | 12.77 | 12.16 | 12.50 | 12.50 | 75,071,955 |
| 19 Feb 2024 | 12.31 | 12.87 | 11.95 | 12.85 | 12.85 | 93,635,168 |
| 08 Feb 2024 | 12.61 | 12.90 | 12.11 | 12.31 | 12.31 | 85,805,923 |
| 07 Feb 2024 | 11.43 | 12.90 | 11.35 | 12.61 | 12.61 | 127,158,912 |
| 06 Feb 2024 | 10.54 | 12.74 | 10.54 | 11.79 | 11.79 | 127,861,301 |
| 05 Feb 2024 | 12.31 | 13.17 | 11.68 | 11.71 | 11.71 | 158,072,021 |
| 02 Feb 2024 | 10.76 | 11.97 | 10.54 | 11.97 | 11.97 | 64,469,309 |
| 01 Feb 2024 | 10.11 | 11.32 | 9.82 | 10.88 | 10.88 | 61,134,127 |
| 31 Jan 2024 | 10.22 | 10.80 | 10.06 | 10.29 | 10.29 | 34,635,070 |
| 30 Jan 2024 | 10.18 | 11.15 | 10.18 | 10.43 | 10.43 | 32,653,484 |
| 29 Jan 2024 | 10.89 | 11.06 | 10.29 | 10.31 | 10.31 | 33,822,563 |
| 26 Jan 2024 | 11.11 | 11.36 | 10.93 | 11.00 | 11.00 | 53,900,909 |
| 25 Jan 2024 | 11.49 | 11.80 | 11.20 | 11.35 | 11.35 | 81,965,547 |
| 24 Jan 2024 | 11.10 | 11.45 | 10.69 | 11.45 | 11.45 | 73,633,217 |
| 23 Jan 2024 | 10.23 | 10.41 | 10.23 | 10.41 | 10.41 | 11,997,619 |
| 22 Jan 2024 | 10.03 | 10.08 | 9.42 | 9.46 | 9.46 | 14,430,645 |
| 19 Jan 2024 | 10.35 | 10.38 | 10.04 | 10.10 | 10.10 | 10,551,398 |
| 18 Jan 2024 | 10.16 | 10.37 | 9.88 | 10.35 | 10.35 | 15,233,818 |
| 17 Jan 2024 | 10.55 | 10.55 | 10.20 | 10.20 | 10.20 | 6,912,400 |
| 16 Jan 2024 | 10.48 | 10.49 | 10.22 | 10.46 | 10.46 | 8,774,660 |
| 15 Jan 2024 | 10.42 | 10.60 | 10.40 | 10.46 | 10.46 | 5,753,800 |
| 12 Jan 2024 | 10.64 | 10.72 | 10.54 | 10.54 | 10.54 | 7,538,403 |
| 11 Jan 2024 | 10.28 | 10.86 | 10.28 | 10.75 | 10.75 | 12,089,500 |
| 10 Jan 2024 | 10.44 | 10.49 | 10.16 | 10.26 | 10.26 | 8,751,586 |
| 09 Jan 2024 | 10.58 | 10.72 | 10.38 | 10.47 | 10.47 | 10,087,145 |
| 08 Jan 2024 | 10.85 | 10.87 | 10.53 | 10.53 | 10.53 | 12,007,194 |
| 05 Jan 2024 | 11.06 | 11.14 | 10.87 | 10.90 | 10.90 | 8,327,741 |
| 04 Jan 2024 | 11.20 | 11.25 | 11.05 | 11.10 | 11.10 | 7,310,078 |
| 03 Jan 2024 | 11.35 | 11.40 | 11.15 | 11.26 | 11.26 | 11,475,649 |
| 02 Jan 2024 | 11.59 | 11.64 | 11.31 | 11.34 | 11.34 | 12,719,692 |
| 29 Dec 2023 | 11.27 | 11.57 | 11.20 | 11.57 | 11.57 | 12,188,746 |
| 28 Dec 2023 | 10.85 | 11.32 | 10.80 | 11.26 | 11.26 | 12,955,855 |
| 27 Dec 2023 | 10.84 | 11.05 | 10.77 | 10.89 | 10.89 | 9,621,222 |
| 26 Dec 2023 | 10.90 | 10.94 | 10.70 | 10.85 | 10.85 | 9,406,000 |
| 25 Dec 2023 | 11.05 | 11.16 | 10.89 | 10.90 | 10.90 | 8,147,700 |
| 22 Dec 2023 | 11.44 | 11.44 | 11.01 | 11.05 | 11.05 | 12,976,809 |
| 21 Dec 2023 | 11.25 | 11.47 | 11.16 | 11.40 | 11.40 | 11,726,297 |
| 20 Dec 2023 | 11.90 | 11.95 | 11.36 | 11.36 | 11.36 | 16,676,394 |
| 19 Dec 2023 | 11.80 | 11.99 | 11.66 | 11.90 | 11.90 | 7,799,361 |
| 18 Dec 2023 | 12.07 | 12.18 | 11.75 | 11.80 | 11.80 | 10,588,192 |
| 15 Dec 2023 | 12.23 | 12.30 | 12.01 | 12.08 | 12.08 | 9,913,164 |
| 14 Dec 2023 | 12.30 | 12.39 | 12.21 | 12.21 | 12.21 | 10,040,522 |
| 13 Dec 2023 | 12.29 | 12.41 | 12.19 | 12.20 | 12.20 | 10,790,982 |
| 12 Dec 2023 | 12.37 | 12.40 | 12.22 | 12.30 | 12.30 | 12,716,316 |
| 11 Dec 2023 | 12.24 | 12.44 | 11.88 | 12.40 | 12.40 | 19,843,759 |
| 08 Dec 2023 | 12.17 | 12.35 | 12.05 | 12.24 | 12.24 | 18,808,327 |
| 07 Dec 2023 | 11.94 | 12.30 | 11.89 | 12.16 | 12.16 | 18,516,009 |
| 06 Dec 2023 | 11.80 | 12.09 | 11.73 | 11.94 | 11.94 | 12,479,522 |
| 05 Dec 2023 | 12.20 | 12.26 | 11.82 | 11.85 | 11.85 | 14,695,151 |
| 04 Dec 2023 | 11.99 | 12.44 | 11.99 | 12.27 | 12.27 | 18,925,869 |
| 01 Dec 2023 | 11.65 | 12.05 | 11.63 | 11.99 | 11.99 | 12,905,886 |
| 30 Nov 2023 | 11.79 | 11.85 | 11.57 | 11.68 | 11.68 | 9,990,310 |
| *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.