Singapore markets close in 2 hours 33 minutes
Straits Times Index
3,433.89 +18.38 (+0.54%) Nikkei
40,913.65 +332.89 (+0.82%) Hang Seng
17,996.96 +18.39 (+0.10%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
58,698.23 -2,351.57 (-3.85%) CMC Crypto 200
1,232.08 -29.10 (-2.31%)
Sichuan Changhong Electric Co.,Ltd. (600839.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 02:12PM CST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 4.4900 | 4.5000 | 4.3400 | 4.3400 | 4.3400 | 64,014,482 |
| 03 Jul 2024 | 4.4800 | 4.5100 | 4.4600 | 4.4800 | 4.4800 | 47,237,404 |
| 02 Jul 2024 | 4.5100 | 4.5400 | 4.4600 | 4.4700 | 4.4700 | 56,674,049 |
| 01 Jul 2024 | 4.5100 | 4.5300 | 4.4500 | 4.5100 | 4.5100 | 51,241,250 |
| 28 Jun 2024 | 4.4300 | 4.5600 | 4.4100 | 4.4900 | 4.4900 | 85,582,535 |
| 27 Jun 2024 | 4.5400 | 4.5400 | 4.4300 | 4.4400 | 4.4400 | 67,556,308 |
| 26 Jun 2024 | 4.4200 | 4.5700 | 4.3800 | 4.5600 | 4.5600 | 84,601,655 |
| 25 Jun 2024 | 4.4500 | 4.5200 | 4.3800 | 4.4200 | 4.4200 | 71,998,696 |
| 24 Jun 2024 | 4.5800 | 4.5900 | 4.4300 | 4.4400 | 4.4400 | 91,671,369 |
| 21 Jun 2024 | 4.6000 | 4.6600 | 4.5500 | 4.6200 | 4.6200 | 53,196,189 |
| 20 Jun 2024 | 4.7400 | 4.7600 | 4.6000 | 4.6200 | 4.6200 | 76,173,038 |
| 19 Jun 2024 | 4.8500 | 4.8500 | 4.7500 | 4.7600 | 4.7600 | 64,578,461 |
| 18 Jun 2024 | 4.7100 | 4.8500 | 4.7000 | 4.8400 | 4.8400 | 88,798,835 |
| 17 Jun 2024 | 4.7500 | 4.7600 | 4.7000 | 4.7100 | 4.7100 | 54,981,165 |
| 14 Jun 2024 | 4.7400 | 4.8100 | 4.6800 | 4.7800 | 4.7800 | 66,646,049 |
| 13 Jun 2024 | 4.8500 | 4.8500 | 4.7300 | 4.7400 | 4.7400 | 66,176,736 |
| 12 Jun 2024 | 4.7300 | 4.8400 | 4.7200 | 4.8300 | 4.8300 | 71,458,745 |
| 11 Jun 2024 | 4.6700 | 4.7600 | 4.6100 | 4.7500 | 4.7500 | 75,883,489 |
| 07 Jun 2024 | 4.6800 | 4.7300 | 4.6500 | 4.6900 | 4.6900 | 70,039,183 |
| 06 Jun 2024 | 4.7900 | 4.8000 | 4.6400 | 4.6500 | 4.6500 | 102,573,457 |
| 05 Jun 2024 | 4.8400 | 4.8600 | 4.7600 | 4.7600 | 4.7600 | 63,493,693 |
| 04 Jun 2024 | 4.8500 | 4.8800 | 4.7500 | 4.8700 | 4.8700 | 77,054,023 |
| 03 Jun 2024 | 4.9300 | 4.9500 | 4.8100 | 4.8700 | 4.8700 | 75,720,571 |
| 31 May 2024 | 4.8800 | 4.9600 | 4.8800 | 4.9200 | 4.9200 | 65,053,854 |
| 30 May 2024 | 4.9200 | 4.9300 | 4.8600 | 4.8700 | 4.8700 | 65,202,299 |
| 29 May 2024 | 4.9500 | 5.0000 | 4.9000 | 4.9300 | 4.9300 | 65,005,463 |
| 28 May 2024 | 5.0700 | 5.0800 | 4.9400 | 4.9500 | 4.9500 | 84,785,306 |
| 27 May 2024 | 5.0300 | 5.0900 | 4.9800 | 5.0800 | 5.0800 | 80,046,132 |
| 24 May 2024 | 5.0500 | 5.1200 | 5.0200 | 5.0200 | 5.0200 | 75,796,506 |
| 23 May 2024 | 5.1600 | 5.1700 | 5.0200 | 5.0600 | 5.0600 | 104,812,667 |
| 22 May 2024 | 5.2100 | 5.2300 | 5.1400 | 5.1700 | 5.1700 | 85,293,841 |
| 21 May 2024 | 5.2300 | 5.2800 | 5.2000 | 5.2200 | 5.2200 | 76,077,359 |
| 20 May 2024 | 5.2400 | 5.3000 | 5.2000 | 5.2300 | 5.2300 | 112,400,653 |
| 17 May 2024 | 5.1900 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 89,019,227 |
| 16 May 2024 | 5.2900 | 5.3400 | 5.1900 | 5.2100 | 5.2100 | 109,059,871 |
| 15 May 2024 | 5.3500 | 5.4100 | 5.2300 | 5.2500 | 5.2500 | 115,205,982 |
| 14 May 2024 | 5.3300 | 5.4300 | 5.3300 | 5.3700 | 5.3700 | 106,568,498 |
| 13 May 2024 | 5.3700 | 5.3900 | 5.2700 | 5.3400 | 5.3400 | 114,514,496 |
| 10 May 2024 | 5.5600 | 5.5700 | 5.4300 | 5.4400 | 5.4400 | 117,463,587 |
| 09 May 2024 | 5.5300 | 5.6000 | 5.4800 | 5.5600 | 5.5600 | 146,507,685 |
| 08 May 2024 | 5.4200 | 5.6100 | 5.3500 | 5.5900 | 5.5900 | 251,252,789 |
| 07 May 2024 | 5.5000 | 5.5700 | 5.4100 | 5.4500 | 5.4500 | 165,009,742 |
| 06 May 2024 | 5.6500 | 5.6700 | 5.4900 | 5.5300 | 5.5300 | 245,641,877 |
| 30 Apr 2024 | 5.5000 | 5.6600 | 5.4500 | 5.5800 | 5.5800 | 289,304,752 |
| 29 Apr 2024 | 5.3600 | 5.5300 | 5.2900 | 5.4800 | 5.4800 | 271,726,360 |
| 26 Apr 2024 | 5.1800 | 5.3800 | 5.1700 | 5.3400 | 5.3400 | 265,794,573 |
| 25 Apr 2024 | 5.1600 | 5.1600 | 5.0600 | 5.0800 | 5.0800 | 121,379,828 |
| 24 Apr 2024 | 5.0100 | 5.1900 | 5.0100 | 5.1900 | 5.1900 | 150,929,898 |
| 23 Apr 2024 | 5.0500 | 5.1100 | 4.9700 | 4.9900 | 4.9900 | 97,587,179 |
| 22 Apr 2024 | 5.0700 | 5.1500 | 4.9500 | 5.0400 | 5.0400 | 118,715,145 |
| 19 Apr 2024 | 5.2500 | 5.2800 | 5.1100 | 5.1600 | 5.1600 | 190,931,115 |
| 18 Apr 2024 | 5.2700 | 5.4800 | 5.1800 | 5.3200 | 5.3200 | 278,725,861 |
| 17 Apr 2024 | 4.9000 | 5.2400 | 4.9000 | 5.2300 | 5.2300 | 215,201,044 |
| 16 Apr 2024 | 5.0500 | 5.1000 | 4.8300 | 4.8500 | 4.8500 | 166,390,390 |
| 15 Apr 2024 | 5.1400 | 5.1900 | 5.0300 | 5.0900 | 5.0900 | 147,547,515 |
| 12 Apr 2024 | 5.0600 | 5.2600 | 5.0500 | 5.1400 | 5.1400 | 210,749,818 |
| 11 Apr 2024 | 4.9500 | 5.1100 | 4.9300 | 5.0300 | 5.0300 | 114,410,749 |
| 10 Apr 2024 | 5.1700 | 5.1800 | 4.9700 | 5.0000 | 5.0000 | 149,350,892 |
| 09 Apr 2024 | 5.2000 | 5.2300 | 5.1200 | 5.1700 | 5.1700 | 95,684,255 |
| 08 Apr 2024 | 5.3000 | 5.3200 | 5.2000 | 5.2100 | 5.2100 | 132,568,342 |
| 03 Apr 2024 | 5.4000 | 5.4300 | 5.2400 | 5.3100 | 5.3100 | 139,896,613 |
| 02 Apr 2024 | 5.6000 | 5.6100 | 5.4000 | 5.4300 | 5.4300 | 202,450,871 |
| 01 Apr 2024 | 5.4900 | 5.6400 | 5.4800 | 5.6300 | 5.6300 | 199,550,952 |
| 29 Mar 2024 | 5.5100 | 5.5300 | 5.3600 | 5.4800 | 5.4800 | 89,460,279 |
| 28 Mar 2024 | 5.3300 | 5.5900 | 5.3100 | 5.4800 | 5.4800 | 220,522,138 |
| 27 Mar 2024 | 5.5000 | 5.5100 | 5.3100 | 5.3200 | 5.3200 | 203,868,581 |
| 26 Mar 2024 | 5.6300 | 5.6900 | 5.4600 | 5.5100 | 5.5100 | 220,514,758 |
| 25 Mar 2024 | 5.7900 | 5.8900 | 5.6300 | 5.6500 | 5.6500 | 225,494,344 |
| 22 Mar 2024 | 5.9200 | 5.9300 | 5.7500 | 5.8000 | 5.8000 | 290,752,299 |
| 21 Mar 2024 | 5.9900 | 6.0700 | 5.9000 | 5.9600 | 5.9600 | 257,760,518 |
| 20 Mar 2024 | 6.0200 | 6.0900 | 5.9000 | 5.9700 | 5.9700 | 333,755,553 |
| 19 Mar 2024 | 6.2100 | 6.3400 | 6.0800 | 6.0900 | 6.0900 | 416,692,452 |
| 18 Mar 2024 | 6.2000 | 6.5500 | 6.0300 | 6.2900 | 6.2900 | 566,285,620 |
| 15 Mar 2024 | 5.8900 | 6.1300 | 5.8000 | 6.0900 | 6.0900 | 399,878,433 |
| 14 Mar 2024 | 5.7200 | 6.0400 | 5.6300 | 5.9900 | 5.9900 | 556,875,659 |
| 13 Mar 2024 | 5.6700 | 5.7700 | 5.5800 | 5.7000 | 5.7000 | 265,560,403 |
| 12 Mar 2024 | 5.8200 | 5.8400 | 5.5800 | 5.6400 | 5.6400 | 297,065,256 |
| 11 Mar 2024 | 5.4500 | 5.7300 | 5.4200 | 5.7300 | 5.7300 | 351,727,511 |
| 08 Mar 2024 | 5.3800 | 5.5800 | 5.2900 | 5.5300 | 5.5300 | 288,636,895 |
| 07 Mar 2024 | 5.5500 | 5.6500 | 5.3600 | 5.3800 | 5.3800 | 306,651,489 |
| 06 Mar 2024 | 5.5100 | 5.6600 | 5.4500 | 5.5500 | 5.5500 | 373,239,626 |
| 05 Mar 2024 | 5.7600 | 6.0800 | 5.6300 | 5.6300 | 5.6300 | 720,435,386 |
| 04 Mar 2024 | 5.3500 | 5.7800 | 5.2500 | 5.7800 | 5.7800 | 568,631,966 |
| 01 Mar 2024 | 5.1400 | 5.3000 | 5.1100 | 5.2500 | 5.2500 | 287,215,956 |
| 29 Feb 2024 | 4.8600 | 5.1700 | 4.8600 | 5.1400 | 5.1400 | 265,556,604 |
| 28 Feb 2024 | 5.2000 | 5.3100 | 4.9200 | 4.9500 | 4.9500 | 397,603,268 |
| 27 Feb 2024 | 4.9400 | 5.3500 | 4.9000 | 5.3100 | 5.3100 | 463,920,657 |
| 26 Feb 2024 | 4.8200 | 5.2000 | 4.7900 | 5.0800 | 5.0800 | 417,782,324 |
| 23 Feb 2024 | 4.8200 | 4.8200 | 4.7000 | 4.7700 | 4.7700 | 238,565,604 |
| 22 Feb 2024 | 4.7500 | 4.8800 | 4.7200 | 4.8100 | 4.8100 | 263,049,907 |
| 21 Feb 2024 | 4.6000 | 4.8400 | 4.5700 | 4.7500 | 4.7500 | 335,639,380 |
| 20 Feb 2024 | 4.5200 | 4.7400 | 4.4200 | 4.6700 | 4.6700 | 253,021,760 |
| 19 Feb 2024 | 4.5000 | 4.5500 | 4.4000 | 4.5500 | 4.5500 | 186,752,442 |
| 08 Feb 2024 | 4.3600 | 4.4900 | 4.3400 | 4.4000 | 4.4000 | 185,112,891 |
| 07 Feb 2024 | 4.0200 | 4.4100 | 4.0000 | 4.3400 | 4.3400 | 235,046,814 |
| 06 Feb 2024 | 3.7900 | 4.1000 | 3.6800 | 4.0200 | 4.0200 | 151,161,856 |
| 05 Feb 2024 | 4.0300 | 4.0700 | 3.6800 | 3.7900 | 3.7900 | 165,530,230 |
| 02 Feb 2024 | 4.2300 | 4.3100 | 3.9400 | 4.0800 | 4.0800 | 111,355,988 |
| 01 Feb 2024 | 4.2400 | 4.3500 | 4.1600 | 4.2400 | 4.2400 | 105,945,673 |
| 31 Jan 2024 | 4.3500 | 4.4500 | 4.2300 | 4.2400 | 4.2400 | 105,761,949 |
| *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.