Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,272.84 +388.79 (+0.61%) CMC Crypto 200
1,347.33 -13.00 (-0.96%)
Hanshang Group Co., Ltd. (600774.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 9.08 | 9.10 | 8.50 | 8.59 | 8.59 | 14,706,280 |
| 20 Jun 2024 | 9.10 | 9.58 | 9.01 | 9.29 | 9.29 | 15,345,237 |
| 19 Jun 2024 | 9.55 | 9.63 | 9.10 | 9.19 | 9.19 | 18,327,340 |
| 18 Jun 2024 | 9.78 | 9.89 | 9.51 | 9.69 | 9.69 | 19,555,730 |
| 17 Jun 2024 | 9.40 | 10.15 | 9.18 | 9.97 | 9.97 | 28,572,907 |
| 14 Jun 2024 | 9.54 | 9.78 | 9.25 | 9.50 | 9.50 | 27,636,390 |
| 13 Jun 2024 | 10.33 | 11.10 | 9.66 | 9.73 | 9.73 | 46,418,292 |
| 12 Jun 2024 | 9.42 | 10.45 | 9.29 | 10.45 | 10.45 | 34,743,813 |
| 11 Jun 2024 | 8.55 | 9.50 | 8.50 | 9.50 | 9.50 | 29,585,603 |
| 07 Jun 2024 | 8.55 | 9.15 | 8.55 | 8.64 | 8.64 | 22,253,466 |
| 06 Jun 2024 | 8.71 | 8.80 | 8.24 | 8.44 | 8.44 | 22,826,650 |
| 05 Jun 2024 | 8.98 | 9.49 | 8.67 | 9.15 | 9.15 | 36,541,415 |
| 04 Jun 2024 | 8.15 | 8.79 | 8.05 | 8.79 | 8.79 | 19,407,791 |
| 03 Jun 2024 | 8.30 | 8.30 | 7.84 | 7.99 | 7.99 | 10,753,800 |
| 31 May 2024 | 8.42 | 8.49 | 8.20 | 8.32 | 8.32 | 14,420,620 |
| 30 May 2024 | 8.36 | 8.69 | 8.26 | 8.49 | 8.49 | 24,351,412 |
| 29 May 2024 | 7.61 | 8.36 | 7.51 | 8.36 | 8.36 | 17,605,912 |
| 28 May 2024 | 7.82 | 7.85 | 7.31 | 7.60 | 7.60 | 10,360,971 |
| 27 May 2024 | 7.90 | 8.06 | 7.74 | 7.92 | 7.92 | 10,892,221 |
| 24 May 2024 | 8.18 | 8.34 | 7.80 | 7.87 | 7.87 | 19,288,730 |
| 23 May 2024 | 8.43 | 9.20 | 7.98 | 8.59 | 8.59 | 34,126,870 |
| 22 May 2024 | 8.42 | 8.42 | 8.30 | 8.42 | 8.42 | 15,963,515 |
| 21 May 2024 | 7.66 | 7.75 | 7.53 | 7.65 | 7.65 | 6,657,270 |
| 20 May 2024 | 7.57 | 7.67 | 7.53 | 7.66 | 7.66 | 8,342,570 |
| 17 May 2024 | 7.71 | 7.76 | 7.46 | 7.57 | 7.57 | 9,970,300 |
| 16 May 2024 | 7.61 | 7.86 | 7.55 | 7.73 | 7.73 | 10,449,200 |
| 15 May 2024 | 7.90 | 7.95 | 7.63 | 7.63 | 7.63 | 14,305,140 |
| 14 May 2024 | 8.00 | 8.52 | 8.00 | 8.11 | 8.11 | 19,781,790 |
| 13 May 2024 | 7.81 | 8.34 | 7.78 | 7.95 | 7.95 | 19,227,096 |
| 10 May 2024 | 8.74 | 9.15 | 8.12 | 8.12 | 8.12 | 34,726,048 |
| 09 May 2024 | 8.03 | 9.02 | 7.80 | 9.02 | 9.02 | 31,861,855 |
| 08 May 2024 | 7.48 | 8.20 | 7.45 | 8.20 | 8.20 | 16,409,768 |
| 07 May 2024 | 7.42 | 7.49 | 7.30 | 7.45 | 7.45 | 3,305,600 |
| 06 May 2024 | 7.30 | 7.43 | 7.26 | 7.43 | 7.43 | 3,274,141 |
| 30 Apr 2024 | 7.21 | 7.28 | 7.07 | 7.25 | 7.25 | 3,188,000 |
| 29 Apr 2024 | 6.78 | 7.28 | 6.71 | 7.21 | 7.21 | 5,649,000 |
| 26 Apr 2024 | 6.70 | 6.88 | 6.62 | 6.81 | 6.81 | 4,394,300 |
| 25 Apr 2024 | 6.81 | 6.95 | 6.76 | 6.89 | 6.89 | 2,651,920 |
| 24 Apr 2024 | 6.75 | 6.87 | 6.67 | 6.82 | 6.82 | 2,719,720 |
| 23 Apr 2024 | 6.58 | 6.77 | 6.58 | 6.72 | 6.72 | 2,848,700 |
| 22 Apr 2024 | 6.63 | 6.77 | 6.53 | 6.58 | 6.58 | 2,811,300 |
| 19 Apr 2024 | 6.59 | 6.73 | 6.54 | 6.65 | 6.65 | 2,915,260 |
| 18 Apr 2024 | 6.77 | 6.77 | 6.55 | 6.62 | 6.62 | 3,757,100 |
| 17 Apr 2024 | 6.38 | 6.76 | 6.38 | 6.72 | 6.72 | 5,339,900 |
| 16 Apr 2024 | 6.65 | 6.73 | 6.22 | 6.30 | 6.30 | 5,742,983 |
| 15 Apr 2024 | 7.14 | 7.21 | 6.54 | 6.73 | 6.73 | 8,349,819 |
| 12 Apr 2024 | 7.26 | 7.49 | 7.24 | 7.27 | 7.27 | 5,031,601 |
| 11 Apr 2024 | 7.47 | 7.50 | 7.28 | 7.30 | 7.30 | 7,346,400 |
| 10 Apr 2024 | 7.77 | 7.83 | 7.45 | 7.58 | 7.58 | 12,343,083 |
| 09 Apr 2024 | 7.51 | 8.31 | 7.40 | 8.00 | 8.00 | 13,883,400 |
| 08 Apr 2024 | 7.68 | 7.95 | 7.53 | 7.55 | 7.55 | 7,401,567 |
| 03 Apr 2024 | 7.62 | 7.69 | 7.50 | 7.69 | 7.69 | 4,504,500 |
| 02 Apr 2024 | 7.57 | 7.63 | 7.49 | 7.59 | 7.59 | 4,312,932 |
| 01 Apr 2024 | 7.50 | 7.58 | 7.42 | 7.56 | 7.56 | 4,903,315 |
| 29 Mar 2024 | 7.35 | 7.40 | 7.25 | 7.50 | 7.50 | 1,781,700 |
| 28 Mar 2024 | 7.22 | 7.39 | 7.20 | 7.35 | 7.35 | 3,795,000 |
| 27 Mar 2024 | 7.39 | 7.45 | 7.26 | 7.26 | 7.26 | 3,747,400 |
| 26 Mar 2024 | 7.18 | 7.39 | 7.15 | 7.37 | 7.37 | 5,938,904 |
| 25 Mar 2024 | 7.54 | 7.58 | 7.20 | 7.22 | 7.22 | 6,137,049 |
| 22 Mar 2024 | 7.75 | 7.77 | 7.47 | 7.56 | 7.56 | 5,427,200 |
| 21 Mar 2024 | 7.87 | 7.91 | 7.66 | 7.78 | 7.78 | 6,284,564 |
| 20 Mar 2024 | 7.76 | 7.93 | 7.68 | 7.86 | 7.86 | 6,724,715 |
| 19 Mar 2024 | 7.68 | 7.89 | 7.62 | 7.82 | 7.82 | 9,865,950 |
| 18 Mar 2024 | 7.52 | 7.72 | 7.48 | 7.70 | 7.70 | 9,220,401 |
| 15 Mar 2024 | 7.41 | 7.52 | 7.34 | 7.51 | 7.51 | 5,199,046 |
| 14 Mar 2024 | 7.65 | 7.74 | 7.40 | 7.47 | 7.47 | 7,624,774 |
| 13 Mar 2024 | 7.56 | 7.58 | 7.39 | 7.51 | 7.51 | 7,422,207 |
| 12 Mar 2024 | 7.50 | 7.62 | 7.45 | 7.56 | 7.56 | 9,956,108 |
| 11 Mar 2024 | 7.48 | 7.51 | 7.31 | 7.50 | 7.50 | 11,097,203 |
| 08 Mar 2024 | 7.77 | 7.77 | 7.39 | 7.56 | 7.56 | 13,438,903 |
| 07 Mar 2024 | 8.00 | 8.12 | 7.80 | 7.80 | 7.80 | 16,565,457 |
| 06 Mar 2024 | 8.01 | 9.00 | 7.90 | 8.30 | 8.30 | 23,563,832 |
| 05 Mar 2024 | 8.22 | 8.56 | 7.82 | 8.56 | 8.56 | 28,647,267 |
| 04 Mar 2024 | 7.14 | 7.78 | 7.02 | 7.78 | 7.78 | 6,725,123 |
| 01 Mar 2024 | 7.07 | 7.17 | 6.94 | 7.07 | 7.07 | 3,573,630 |
| 29 Feb 2024 | 6.61 | 7.04 | 6.55 | 7.04 | 7.04 | 5,717,840 |
| 28 Feb 2024 | 7.46 | 7.64 | 6.73 | 6.73 | 6.73 | 7,127,326 |
| 27 Feb 2024 | 7.20 | 7.47 | 7.12 | 7.46 | 7.46 | 3,643,866 |
| 26 Feb 2024 | 7.01 | 7.36 | 6.91 | 7.20 | 7.20 | 5,500,322 |
| 23 Feb 2024 | 6.71 | 6.97 | 6.71 | 6.95 | 6.95 | 4,221,206 |
| 22 Feb 2024 | 6.65 | 6.79 | 6.60 | 6.74 | 6.74 | 3,899,150 |
| 21 Feb 2024 | 6.31 | 6.77 | 6.25 | 6.61 | 6.61 | 5,354,599 |
| 20 Feb 2024 | 6.21 | 6.45 | 6.11 | 6.38 | 6.38 | 5,661,014 |
| 19 Feb 2024 | 5.99 | 6.28 | 5.81 | 6.22 | 6.22 | 11,568,376 |
| 08 Feb 2024 | 5.31 | 5.72 | 5.18 | 5.72 | 5.72 | 9,675,822 |
| 07 Feb 2024 | 5.81 | 5.81 | 5.15 | 5.20 | 5.20 | 11,965,509 |
| 06 Feb 2024 | 5.82 | 6.05 | 5.48 | 5.71 | 5.71 | 10,705,997 |
| 05 Feb 2024 | 6.70 | 6.71 | 6.09 | 6.09 | 6.09 | 6,018,900 |
| 02 Feb 2024 | 7.15 | 7.40 | 6.47 | 6.77 | 6.77 | 6,182,000 |
| 01 Feb 2024 | 7.34 | 7.37 | 7.08 | 7.18 | 7.18 | 5,607,043 |
| 31 Jan 2024 | 8.00 | 8.10 | 7.24 | 7.33 | 7.33 | 6,981,626 |
| 30 Jan 2024 | 8.26 | 8.39 | 7.99 | 8.03 | 8.03 | 3,118,395 |
| 29 Jan 2024 | 8.75 | 8.84 | 8.32 | 8.34 | 8.34 | 3,833,000 |
| 26 Jan 2024 | 8.66 | 9.08 | 8.62 | 8.79 | 8.79 | 4,653,300 |
| 25 Jan 2024 | 8.27 | 8.66 | 8.24 | 8.66 | 8.66 | 4,486,300 |
| 24 Jan 2024 | 8.16 | 8.33 | 7.93 | 8.28 | 8.28 | 5,211,200 |
| 23 Jan 2024 | 8.14 | 8.26 | 7.93 | 8.13 | 8.13 | 5,842,400 |
| 22 Jan 2024 | 8.90 | 8.90 | 8.15 | 8.24 | 8.24 | 4,382,347 |
| 19 Jan 2024 | 8.82 | 9.06 | 8.74 | 8.89 | 8.89 | 4,483,746 |
| 18 Jan 2024 | 8.82 | 8.94 | 8.50 | 8.82 | 8.82 | 6,571,589 |
| *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.