Yahoo

Mail

Singapore markets open in 8 hours

Straits Times Index
3,264.53
-35.51(-1.08%)
S&P 500
5,180.81
-6.89(-0.13%)
Dow
38,960.89
+76.63(+0.20%)
Nasdaq
16,279.98
-52.58(-0.32%)
Bitcoin USD
62,393.89
-1,177.89(-1.85%)
CMC Crypto 200
1,323.73
+29.06(+2.24%)

Shanghai Baolong Automotive Corporation (603197.SS)

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

42.84

-1.29

(-2.92%)

At close: 03:00PM CST

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	44.00	44.00	42.74	42.84	42.84	6,104,280
07 May 2024	43.99	44.49	43.46	44.13	44.13	9,050,417
06 May 2024	41.61	45.08	41.61	43.89	43.89	13,450,643
30 Apr 2024	41.89	43.18	40.82	40.98	40.98	9,022,250
29 Apr 2024	42.39	42.88	40.55	41.55	41.55	10,593,242
26 Apr 2024	42.17	43.80	42.08	43.18	43.18	4,604,200
25 Apr 2024	43.23	43.30	41.95	42.18	42.18	4,149,700
24 Apr 2024	41.90	43.37	41.90	43.24	43.24	4,092,060
23 Apr 2024	41.98	42.27	41.35	41.87	41.87	2,539,200
22 Apr 2024	42.50	43.06	41.80	41.90	41.90	3,603,360
19 Apr 2024	44.30	44.70	42.76	43.18	43.18	3,513,414
18 Apr 2024	43.98	45.96	43.09	44.81	44.81	4,754,409
17 Apr 2024	42.30	43.85	42.13	43.84	43.84	4,406,670
16 Apr 2024	43.10	43.49	41.26	41.38	41.38	3,494,697
15 Apr 2024	44.11	44.95	42.33	43.39	43.39	3,163,026
12 Apr 2024	44.39	44.98	43.71	44.09	44.09	1,983,762
11 Apr 2024	44.25	44.74	43.60	44.37	44.37	2,385,670
10 Apr 2024	45.78	45.78	44.00	44.29	44.29	2,455,470
09 Apr 2024	45.08	45.99	44.50	45.96	45.96	2,509,670
08 Apr 2024	45.00	45.88	44.78	44.93	44.93	2,502,863
03 Apr 2024	45.65	46.21	44.66	45.09	45.09	2,771,797
02 Apr 2024	46.70	46.95	45.31	45.60	45.60	3,300,463
01 Apr 2024	46.13	47.71	45.86	46.98	46.98	3,800,680
29 Mar 2024	47.91	48.00	44.70	45.56	45.56	3,757,889
28 Mar 2024	46.18	47.76	46.02	46.73	46.73	3,388,890
27 Mar 2024	48.17	48.17	46.11	46.26	46.26	1,857,100
26 Mar 2024	47.10	48.55	46.68	48.18	48.18	3,346,550
25 Mar 2024	49.20	49.20	47.01	47.03	47.03	5,101,001
22 Mar 2024	51.23	51.23	48.61	49.24	49.24	5,173,205
21 Mar 2024	51.63	52.18	50.97	51.23	51.23	2,695,889
20 Mar 2024	51.37	52.02	50.77	51.11	51.11	1,947,900
19 Mar 2024	52.36	53.76	51.73	51.75	51.75	3,540,823
18 Mar 2024	52.58	53.18	51.12	52.95	52.95	3,656,197
15 Mar 2024	51.32	52.13	50.50	52.09	52.09	3,199,533
14 Mar 2024	51.02	52.45	50.86	51.33	51.33	2,457,200
13 Mar 2024	50.60	52.38	50.27	51.69	51.69	5,139,970
12 Mar 2024	48.74	50.70	48.51	50.41	50.41	3,781,280
11 Mar 2024	46.94	48.86	46.65	48.74	48.74	3,795,647
08 Mar 2024	47.70	48.10	46.60	47.00	47.00	3,474,400
07 Mar 2024	49.68	50.50	47.75	47.75	47.75	2,569,900
06 Mar 2024	48.56	50.88	48.46	49.54	49.54	3,066,100
05 Mar 2024	47.73	49.34	47.73	48.87	48.87	3,629,907
04 Mar 2024	47.95	48.69	47.50	47.93	47.93	3,172,267
01 Mar 2024	48.48	48.94	47.72	48.49	48.49	3,573,129
29 Feb 2024	46.47	48.70	46.17	48.48	48.48	4,390,303
28 Feb 2024	48.10	50.49	46.17	46.17	46.17	7,355,345
27 Feb 2024	47.99	48.75	47.15	48.33	48.33	7,584,030
26 Feb 2024	47.00	48.18	45.70	45.92	45.92	5,988,641
23 Feb 2024	44.27	46.40	43.91	45.87	45.87	4,027,126
22 Feb 2024	43.01	44.87	43.01	44.33	44.33	3,067,000
21 Feb 2024	41.40	44.77	40.77	43.80	43.80	5,948,558
20 Feb 2024	43.06	43.08	40.65	42.26	42.26	6,264,438
19 Feb 2024	46.49	46.69	42.47	43.50	43.50	5,155,415
08 Feb 2024	43.85	45.77	43.52	45.34	45.34	4,413,157
07 Feb 2024	42.20	43.99	41.73	43.17	43.17	5,490,971
06 Feb 2024	38.70	42.40	37.81	41.95	41.95	5,289,366
05 Feb 2024	39.78	40.18	37.50	38.87	38.87	6,055,444
02 Feb 2024	41.97	42.22	39.60	40.08	40.08	4,561,555
01 Feb 2024	42.01	43.46	40.97	41.87	41.87	4,761,227
31 Jan 2024	43.46	43.84	41.32	41.89	41.89	5,544,397
30 Jan 2024	40.86	44.68	40.11	43.53	43.53	9,378,126
29 Jan 2024	47.61	47.61	43.03	43.03	43.03	8,081,194
26 Jan 2024	49.99	49.99	47.52	47.81	47.81	3,241,112
25 Jan 2024	48.81	50.58	48.42	50.17	50.17	2,435,914
24 Jan 2024	49.50	50.16	47.32	48.92	48.92	2,182,016
23 Jan 2024	48.55	49.45	47.83	49.04	49.04	2,195,173
22 Jan 2024	50.58	50.89	47.75	48.51	48.51	2,585,378
19 Jan 2024	51.13	51.59	50.52	50.60	50.60	1,671,943
18 Jan 2024	51.35	51.78	50.00	51.38	51.38	2,621,729
17 Jan 2024	53.37	53.46	51.58	51.58	51.58	1,785,881
16 Jan 2024	53.51	53.94	52.75	53.37	53.37	1,533,073
15 Jan 2024	53.51	53.84	52.43	53.48	53.48	2,361,880
12 Jan 2024	52.75	54.26	52.64	53.82	53.82	2,345,721
11 Jan 2024	51.90	53.18	51.55	52.92	52.92	1,934,580
10 Jan 2024	51.74	52.39	50.71	52.06	52.06	2,240,276
09 Jan 2024	52.36	53.88	51.73	52.28	52.28	2,650,350
08 Jan 2024	51.96	52.60	51.17	52.09	52.09	2,611,033
05 Jan 2024	53.00	53.61	51.93	52.30	52.30	1,916,410
04 Jan 2024	53.68	54.02	51.90	52.67	52.67	3,205,106
03 Jan 2024	55.18	55.42	53.47	54.02	54.02	2,565,028
02 Jan 2024	56.60	56.61	55.51	55.60	55.60	1,789,133
29 Dec 2023	55.26	56.88	54.89	56.40	56.40	2,587,651
28 Dec 2023	54.73	55.98	53.68	55.46	55.46	2,769,763
27 Dec 2023	54.13	55.65	54.13	54.93	54.93	2,010,000
26 Dec 2023	55.00	55.15	53.30	53.86	53.86	1,715,100
25 Dec 2023	53.54	55.00	53.49	54.88	54.88	2,665,210
22 Dec 2023	54.27	54.96	53.76	53.86	53.86	2,213,602
21 Dec 2023	54.23	55.14	54.00	54.27	54.27	1,932,280
20 Dec 2023	56.22	56.29	54.18	54.32	54.32	2,529,300
19 Dec 2023	56.43	56.74	55.70	56.16	56.16	1,450,321
18 Dec 2023	57.11	57.75	56.35	56.68	56.68	1,176,500
15 Dec 2023	57.88	58.38	56.85	57.00	57.00	1,743,900
14 Dec 2023	58.85	59.05	57.60	58.05	58.05	1,348,200
13 Dec 2023	59.01	59.56	58.02	58.64	58.64	1,550,109
12 Dec 2023	58.84	59.55	58.15	59.37	59.37	2,100,722
11 Dec 2023	56.67	59.25	56.01	59.08	59.08	4,364,160
08 Dec 2023	57.58	57.84	56.12	56.39	56.39	2,926,616
07 Dec 2023	57.50	58.00	56.42	57.58	57.58	2,398,587
06 Dec 2023	58.26	59.76	57.50	57.67	57.67	1,891,180
05 Dec 2023	59.13	59.50	58.20	58.26	58.26	1,661,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,264.53-35.51(-1.08%)

S&P 5005,180.81-6.89(-0.13%)

Dow38,960.89+76.63(+0.20%)

Nasdaq16,279.98-52.58(-0.32%)

Bitcoin USD62,393.89-1,177.89(-1.85%)

CMC Crypto 2001,323.73+29.06(+2.24%)

Shanghai Baolong Automotive Corporation (603197.SS)

Straits Times Index
3,264.53
-35.51(-1.08%)

S&P 500
5,180.81
-6.89(-0.13%)

Dow
38,960.89
+76.63(+0.20%)

Nasdaq
16,279.98
-52.58(-0.32%)

Bitcoin USD
62,393.89
-1,177.89(-1.85%)

CMC Crypto 200
1,323.73
+29.06(+2.24%)