Singapore markets open in 4 hours 42 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,344.59 -317.29 (-0.46%) CMC Crypto 200
1,439.37 -7.30 (-0.50%)
Shandong Sinoglory Health Food Co., Ltd (603182.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 10.99 | 11.29 | 10.98 | 11.23 | 11.23 | 1,704,261 |
| 06 Jun 2024 | 11.31 | 11.36 | 10.81 | 10.93 | 10.93 | 2,213,861 |
| 05 Jun 2024 | 11.63 | 11.63 | 11.30 | 11.31 | 11.31 | 1,831,213 |
| 04 Jun 2024 | 11.71 | 11.72 | 11.32 | 11.64 | 11.64 | 2,274,452 |
| 03 Jun 2024 | 11.90 | 11.92 | 11.64 | 11.71 | 11.71 | 2,172,614 |
| 31 May 2024 | 11.81 | 11.98 | 11.77 | 11.89 | 11.89 | 1,969,303 |
| 30 May 2024 | 11.90 | 11.95 | 11.81 | 11.81 | 11.81 | 1,589,503 |
| 29 May 2024 | 11.83 | 11.97 | 11.73 | 11.92 | 11.92 | 1,664,500 |
| 28 May 2024 | 12.04 | 12.04 | 11.86 | 11.92 | 11.92 | 2,109,800 |
| 27 May 2024 | 12.23 | 12.23 | 11.86 | 12.04 | 12.04 | 2,955,300 |
| 24 May 2024 | 11.99 | 12.23 | 11.83 | 12.12 | 12.12 | 4,888,738 |
| 23 May 2024 | 12.11 | 12.16 | 11.82 | 11.83 | 11.83 | 4,605,000 |
| 22 May 2024 | 12.30 | 12.37 | 12.14 | 12.18 | 12.18 | 3,945,046 |
| 21 May 2024 | 12.30 | 12.38 | 12.13 | 12.31 | 12.31 | 4,913,346 |
| 20 May 2024 | 12.30 | 12.45 | 12.22 | 12.28 | 12.28 | 6,088,892 |
| 17 May 2024 | 12.18 | 12.32 | 12.06 | 12.25 | 12.25 | 6,971,929 |
| 16 May 2024 | 12.39 | 12.53 | 12.11 | 12.17 | 12.17 | 12,055,707 |
| 15 May 2024 | 12.29 | 13.25 | 12.29 | 12.82 | 12.82 | 18,817,860 |
| 14 May 2024 | 16.23 | 16.23 | 13.56 | 13.66 | 13.66 | 23,113,535 |
| 13 May 2024 | 14.44 | 14.75 | 14.35 | 14.75 | 14.75 | 6,276,863 |
| 10 May 2024 | 12.20 | 13.41 | 12.20 | 13.41 | 13.41 | 3,300,125 |
| 09 May 2024 | 12.05 | 12.26 | 12.05 | 12.19 | 12.19 | 1,932,900 |
| 08 May 2024 | 12.27 | 12.39 | 12.03 | 12.10 | 12.10 | 2,267,653 |
| 07 May 2024 | 12.30 | 12.55 | 12.25 | 12.39 | 12.39 | 1,912,500 |
| 06 May 2024 | 12.12 | 12.34 | 12.08 | 12.25 | 12.25 | 1,809,692 |
| 30 Apr 2024 | 11.81 | 12.16 | 11.71 | 11.95 | 11.95 | 2,225,775 |
| 29 Apr 2024 | 11.18 | 11.86 | 11.15 | 11.78 | 11.78 | 2,337,253 |
| 26 Apr 2024 | 11.15 | 11.20 | 10.94 | 11.19 | 11.19 | 1,108,946 |
| 25 Apr 2024 | 11.01 | 11.19 | 10.81 | 11.14 | 11.14 | 1,101,200 |
| 24 Apr 2024 | 10.70 | 11.03 | 10.70 | 11.00 | 11.00 | 1,127,700 |
| 23 Apr 2024 | 10.64 | 10.83 | 10.53 | 10.76 | 10.76 | 1,170,221 |
| 22 Apr 2024 | 10.54 | 10.86 | 10.37 | 10.64 | 10.64 | 1,110,529 |
| 19 Apr 2024 | 10.61 | 10.78 | 10.50 | 10.61 | 10.61 | 972,646 |
| 18 Apr 2024 | 10.83 | 10.98 | 10.63 | 10.66 | 10.66 | 1,376,000 |
| 17 Apr 2024 | 10.13 | 10.85 | 10.10 | 10.84 | 10.84 | 2,013,134 |
| 16 Apr 2024 | 10.56 | 10.61 | 9.96 | 10.01 | 10.01 | 2,238,545 |
| 15 Apr 2024 | 11.31 | 11.54 | 10.40 | 10.53 | 10.53 | 2,489,373 |
| 12 Apr 2024 | 11.65 | 11.76 | 11.42 | 11.48 | 11.48 | 1,124,800 |
| 11 Apr 2024 | 11.50 | 11.75 | 11.31 | 11.65 | 11.65 | 1,563,745 |
| 10 Apr 2024 | 11.91 | 11.97 | 11.46 | 11.55 | 11.55 | 2,832,734 |
| 09 Apr 2024 | 11.59 | 12.38 | 11.53 | 12.04 | 12.04 | 4,833,484 |
| 08 Apr 2024 | 12.03 | 12.03 | 11.59 | 11.64 | 11.64 | 1,824,889 |
| 03 Apr 2024 | 11.99 | 12.11 | 11.89 | 12.04 | 12.04 | 1,407,838 |
| 02 Apr 2024 | 11.97 | 12.08 | 11.82 | 12.01 | 12.01 | 1,307,338 |
| 01 Apr 2024 | 11.62 | 11.89 | 11.62 | 11.89 | 11.89 | 1,367,500 |
| 29 Mar 2024 | 11.35 | 11.59 | 11.31 | 11.58 | 11.58 | 866,800 |
| 28 Mar 2024 | 11.10 | 11.48 | 10.99 | 11.35 | 11.35 | 1,791,146 |
| 27 Mar 2024 | 11.21 | 11.42 | 11.10 | 11.14 | 11.14 | 1,694,100 |
| 26 Mar 2024 | 11.09 | 11.28 | 10.95 | 11.21 | 11.21 | 1,367,700 |
| 25 Mar 2024 | 11.50 | 11.54 | 10.95 | 11.09 | 11.09 | 1,889,246 |
| 22 Mar 2024 | 11.81 | 11.81 | 11.48 | 11.53 | 11.53 | 1,352,946 |
| 21 Mar 2024 | 11.77 | 11.88 | 11.55 | 11.84 | 11.84 | 1,765,086 |
| 20 Mar 2024 | 11.71 | 11.81 | 11.66 | 11.76 | 11.76 | 1,345,100 |
| 19 Mar 2024 | 11.72 | 11.79 | 11.62 | 11.71 | 11.71 | 1,572,131 |
| 18 Mar 2024 | 11.48 | 11.80 | 11.44 | 11.66 | 11.66 | 1,303,818 |
| 15 Mar 2024 | 11.29 | 11.46 | 11.24 | 11.43 | 11.43 | 1,232,084 |
| 14 Mar 2024 | 11.32 | 11.47 | 11.13 | 11.31 | 11.31 | 1,095,140 |
| 13 Mar 2024 | 11.34 | 11.48 | 11.17 | 11.35 | 11.35 | 1,270,755 |
| 12 Mar 2024 | 11.30 | 11.34 | 11.15 | 11.33 | 11.33 | 1,312,161 |
| 11 Mar 2024 | 11.08 | 11.24 | 10.96 | 11.21 | 11.21 | 1,408,953 |
| 08 Mar 2024 | 11.08 | 11.18 | 10.90 | 11.05 | 11.05 | 1,474,099 |
| 07 Mar 2024 | 11.09 | 11.24 | 11.00 | 11.08 | 11.08 | 1,213,493 |
| 06 Mar 2024 | 10.96 | 11.14 | 10.92 | 11.09 | 11.09 | 1,187,354 |
| 05 Mar 2024 | 11.14 | 11.26 | 11.00 | 11.00 | 11.00 | 1,749,381 |
| 04 Mar 2024 | 11.52 | 11.55 | 11.08 | 11.15 | 11.15 | 2,762,000 |
| 01 Mar 2024 | 11.80 | 11.85 | 11.39 | 11.52 | 11.52 | 4,091,400 |
| 29 Feb 2024 | 11.50 | 11.90 | 11.30 | 11.90 | 11.90 | 5,883,485 |
| 28 Feb 2024 | 12.36 | 12.87 | 11.80 | 12.06 | 12.06 | 6,975,462 |
| 27 Feb 2024 | 11.40 | 11.70 | 11.29 | 11.70 | 11.70 | 1,127,398 |
| 26 Feb 2024 | 11.15 | 11.63 | 11.06 | 11.47 | 11.47 | 1,982,299 |
| 23 Feb 2024 | 10.77 | 11.22 | 10.70 | 11.08 | 11.08 | 1,622,584 |
| 22 Feb 2024 | 10.49 | 10.75 | 10.41 | 10.73 | 10.73 | 1,313,130 |
| 21 Feb 2024 | 10.09 | 10.79 | 10.09 | 10.50 | 10.50 | 1,938,907 |
| 20 Feb 2024 | 10.29 | 10.40 | 10.03 | 10.26 | 10.26 | 1,760,400 |
| 19 Feb 2024 | 9.80 | 10.46 | 9.80 | 10.26 | 10.26 | 3,143,798 |
| 08 Feb 2024 | 8.93 | 9.82 | 8.41 | 9.77 | 9.77 | 3,878,351 |
| 07 Feb 2024 | 9.78 | 10.00 | 8.85 | 8.94 | 8.94 | 3,619,731 |
| 06 Feb 2024 | 9.60 | 10.25 | 9.23 | 9.71 | 9.71 | 3,759,908 |
| 05 Feb 2024 | 11.11 | 11.30 | 10.26 | 10.26 | 10.26 | 2,044,246 |
| 02 Feb 2024 | 11.90 | 12.23 | 11.01 | 11.40 | 11.40 | 2,222,794 |
| 01 Feb 2024 | 12.19 | 12.19 | 11.62 | 11.90 | 11.90 | 1,383,900 |
| 31 Jan 2024 | 12.84 | 12.84 | 12.04 | 12.12 | 12.12 | 1,715,238 |
| 30 Jan 2024 | 13.20 | 13.39 | 12.83 | 12.88 | 12.88 | 1,688,276 |
| 29 Jan 2024 | 13.84 | 14.00 | 13.25 | 13.25 | 13.25 | 1,479,400 |
| 26 Jan 2024 | 13.69 | 14.01 | 13.64 | 13.77 | 13.77 | 1,423,292 |
| 25 Jan 2024 | 13.35 | 13.72 | 13.05 | 13.70 | 13.70 | 1,611,800 |
| 24 Jan 2024 | 13.05 | 13.39 | 12.65 | 13.24 | 13.24 | 1,964,633 |
| 23 Jan 2024 | 13.70 | 13.71 | 12.71 | 12.95 | 12.95 | 3,213,396 |
| 22 Jan 2024 | 14.41 | 14.46 | 13.32 | 13.84 | 13.84 | 3,013,800 |
| 19 Jan 2024 | 14.56 | 14.85 | 14.25 | 14.55 | 14.55 | 2,023,900 |
| 18 Jan 2024 | 14.60 | 14.87 | 14.15 | 14.55 | 14.55 | 2,220,808 |
| 17 Jan 2024 | 14.72 | 15.09 | 14.57 | 14.71 | 14.71 | 2,227,977 |
| 16 Jan 2024 | 14.62 | 14.81 | 14.52 | 14.78 | 14.78 | 1,540,910 |
| 15 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 12 Jan 2024 | 15.18 | 15.21 | 14.69 | 14.70 | 14.70 | 3,080,594 |
| 11 Jan 2024 | 14.75 | 15.40 | 14.60 | 15.27 | 15.27 | 2,910,190 |
| 10 Jan 2024 | 14.74 | 14.93 | 14.54 | 14.76 | 14.76 | 1,297,459 |
| 09 Jan 2024 | 14.51 | 14.89 | 14.51 | 14.73 | 14.73 | 1,440,246 |
| 08 Jan 2024 | 14.92 | 14.92 | 14.35 | 14.51 | 14.51 | 1,190,400 |
| 05 Jan 2024 | 15.00 | 15.20 | 14.81 | 14.90 | 14.90 | 1,220,563 |
| *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.