Singapore markets open in 22 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,497.16 +556.81 (+0.91%) CMC Crypto 200
1,283.58 +17.43 (+1.38%)
Shanghai Ace Investment&Development Co.,Ltd (603329.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 11.09 | 11.19 | 10.90 | 10.91 | 10.91 | 1,208,200 |
| 26 Jun 2024 | 10.64 | 11.09 | 10.64 | 11.09 | 11.09 | 1,185,287 |
| 25 Jun 2024 | 10.82 | 10.86 | 10.50 | 10.75 | 10.75 | 1,422,270 |
| 24 Jun 2024 | 11.13 | 11.13 | 10.59 | 10.63 | 10.63 | 1,637,220 |
| 21 Jun 2024 | 11.11 | 11.22 | 11.00 | 11.08 | 11.08 | 992,700 |
| 21 Jun 2024 | 0.1 Dividend | |||||
| 20 Jun 2024 | 11.50 | 11.52 | 11.23 | 11.26 | 11.16 | 1,365,500 |
| 19 Jun 2024 | 11.79 | 11.79 | 11.51 | 11.52 | 11.42 | 1,499,700 |
| 18 Jun 2024 | 11.44 | 11.63 | 11.42 | 11.62 | 11.52 | 1,164,600 |
| 17 Jun 2024 | 11.48 | 11.65 | 11.48 | 11.50 | 11.40 | 923,900 |
| 14 Jun 2024 | 11.57 | 11.59 | 11.40 | 11.54 | 11.44 | 1,071,100 |
| 13 Jun 2024 | 11.62 | 11.69 | 11.45 | 11.50 | 11.40 | 1,361,600 |
| 12 Jun 2024 | 11.53 | 11.65 | 11.45 | 11.62 | 11.52 | 1,122,500 |
| 11 Jun 2024 | 11.86 | 11.86 | 11.42 | 11.53 | 11.43 | 2,109,500 |
| 07 Jun 2024 | 11.33 | 11.82 | 11.31 | 11.79 | 11.69 | 2,491,800 |
| 06 Jun 2024 | 11.86 | 11.87 | 11.22 | 11.22 | 11.12 | 3,091,700 |
| 05 Jun 2024 | 11.99 | 12.15 | 11.73 | 11.76 | 11.66 | 3,278,700 |
| 04 Jun 2024 | 11.98 | 12.24 | 11.76 | 11.99 | 11.88 | 2,543,900 |
| 03 Jun 2024 | 12.52 | 12.53 | 11.88 | 12.01 | 11.90 | 2,608,400 |
| 31 May 2024 | 12.45 | 12.57 | 12.38 | 12.43 | 12.32 | 1,108,500 |
| 30 May 2024 | 12.67 | 12.74 | 12.39 | 12.41 | 12.30 | 1,177,000 |
| 29 May 2024 | 12.66 | 12.69 | 12.40 | 12.66 | 12.55 | 1,227,000 |
| 28 May 2024 | 12.91 | 12.94 | 12.55 | 12.56 | 12.45 | 1,971,000 |
| 27 May 2024 | 13.30 | 13.30 | 12.75 | 12.92 | 12.81 | 2,049,200 |
| 24 May 2024 | 12.88 | 13.09 | 12.83 | 12.83 | 12.72 | 1,478,400 |
| 23 May 2024 | 13.26 | 13.26 | 12.87 | 12.87 | 12.76 | 1,844,900 |
| 22 May 2024 | 13.41 | 13.52 | 13.20 | 13.26 | 13.14 | 2,303,900 |
| 21 May 2024 | 13.68 | 13.85 | 13.37 | 13.45 | 13.33 | 2,073,100 |
| 20 May 2024 | 13.61 | 13.80 | 13.55 | 13.69 | 13.57 | 2,735,700 |
| 17 May 2024 | 13.48 | 13.79 | 13.48 | 13.61 | 13.49 | 2,099,700 |
| 16 May 2024 | 13.51 | 13.98 | 13.51 | 13.68 | 13.56 | 2,406,300 |
| 15 May 2024 | 13.60 | 13.79 | 13.42 | 13.58 | 13.46 | 2,146,521 |
| 14 May 2024 | 13.50 | 13.73 | 13.46 | 13.65 | 13.53 | 2,227,820 |
| 13 May 2024 | 13.88 | 14.00 | 13.47 | 13.56 | 13.44 | 2,938,700 |
| 10 May 2024 | 13.93 | 14.08 | 13.75 | 13.90 | 13.78 | 3,307,900 |
| 09 May 2024 | 13.69 | 14.29 | 13.61 | 13.99 | 13.87 | 5,252,200 |
| 08 May 2024 | 13.45 | 13.58 | 13.32 | 13.50 | 13.38 | 2,206,416 |
| 07 May 2024 | 13.40 | 13.54 | 13.38 | 13.43 | 13.31 | 2,128,700 |
| 06 May 2024 | 13.40 | 13.52 | 13.25 | 13.40 | 13.28 | 2,535,300 |
| 30 Apr 2024 | 13.19 | 13.75 | 13.00 | 13.16 | 13.04 | 3,517,316 |
| 29 Apr 2024 | 12.76 | 13.25 | 12.75 | 13.19 | 13.07 | 3,600,086 |
| 26 Apr 2024 | 13.11 | 13.28 | 12.60 | 12.84 | 12.73 | 3,583,386 |
| 25 Apr 2024 | 12.31 | 12.99 | 12.30 | 12.93 | 12.82 | 3,375,586 |
| 24 Apr 2024 | 12.39 | 12.43 | 12.15 | 12.36 | 12.25 | 1,859,300 |
| 23 Apr 2024 | 12.27 | 12.36 | 12.03 | 12.23 | 12.12 | 1,682,986 |
| 22 Apr 2024 | 12.27 | 12.38 | 11.82 | 12.11 | 12.00 | 1,896,800 |
| 19 Apr 2024 | 12.48 | 12.53 | 12.10 | 12.17 | 12.06 | 1,892,100 |
| 18 Apr 2024 | 12.73 | 12.73 | 12.39 | 12.41 | 12.30 | 2,740,800 |
| 17 Apr 2024 | 11.88 | 12.77 | 11.88 | 12.76 | 12.65 | 3,992,032 |
| 16 Apr 2024 | 12.58 | 12.74 | 11.50 | 11.78 | 11.68 | 4,489,871 |
| 15 Apr 2024 | 13.90 | 14.07 | 12.58 | 12.60 | 12.49 | 5,737,000 |
| 12 Apr 2024 | 14.12 | 14.16 | 13.80 | 13.98 | 13.86 | 2,947,471 |
| 11 Apr 2024 | 13.90 | 14.30 | 13.88 | 14.11 | 13.98 | 3,141,100 |
| 10 Apr 2024 | 14.40 | 14.82 | 14.00 | 14.04 | 13.92 | 5,386,350 |
| 09 Apr 2024 | 14.00 | 14.61 | 13.99 | 14.50 | 14.37 | 5,385,265 |
| 08 Apr 2024 | 13.90 | 14.59 | 13.72 | 14.21 | 14.08 | 7,411,800 |
| 03 Apr 2024 | 13.54 | 14.18 | 13.51 | 13.93 | 13.81 | 4,006,550 |
| 02 Apr 2024 | 13.52 | 13.70 | 13.48 | 13.62 | 13.50 | 2,043,071 |
| 01 Apr 2024 | 13.44 | 13.56 | 13.37 | 13.51 | 13.39 | 1,763,805 |
| 29 Mar 2024 | 13.30 | 13.44 | 13.16 | 13.42 | 13.30 | 1,786,442 |
| 28 Mar 2024 | 12.83 | 13.69 | 12.79 | 13.33 | 13.21 | 4,855,005 |
| 27 Mar 2024 | 13.16 | 13.30 | 12.88 | 12.94 | 12.83 | 3,320,897 |
| 26 Mar 2024 | 13.23 | 13.33 | 12.83 | 13.09 | 12.97 | 3,133,176 |
| 25 Mar 2024 | 13.75 | 13.90 | 13.11 | 13.15 | 13.03 | 3,405,535 |
| 22 Mar 2024 | 14.10 | 14.26 | 13.75 | 13.75 | 13.63 | 3,420,935 |
| 21 Mar 2024 | 14.32 | 14.49 | 14.00 | 14.21 | 14.08 | 2,588,200 |
| 20 Mar 2024 | 14.40 | 14.55 | 14.20 | 14.28 | 14.15 | 4,338,297 |
| 19 Mar 2024 | 13.99 | 14.78 | 13.91 | 14.55 | 14.42 | 6,607,154 |
| 18 Mar 2024 | 14.00 | 14.05 | 13.88 | 14.05 | 13.93 | 3,137,460 |
| 15 Mar 2024 | 13.45 | 13.88 | 13.33 | 13.88 | 13.76 | 3,199,121 |
| 14 Mar 2024 | 13.75 | 13.80 | 13.25 | 13.49 | 13.37 | 3,311,000 |
| 13 Mar 2024 | 13.80 | 13.98 | 13.73 | 13.76 | 13.64 | 2,838,021 |
| 12 Mar 2024 | 13.90 | 13.99 | 13.62 | 13.95 | 13.83 | 3,830,300 |
| 11 Mar 2024 | 14.00 | 14.25 | 13.78 | 13.93 | 13.81 | 3,909,700 |
| 08 Mar 2024 | 13.60 | 14.03 | 13.60 | 14.03 | 13.91 | 2,619,926 |
| 07 Mar 2024 | 13.97 | 14.03 | 13.58 | 13.74 | 13.62 | 2,967,840 |
| 06 Mar 2024 | 13.46 | 13.90 | 13.46 | 13.83 | 13.71 | 3,611,086 |
| 05 Mar 2024 | 13.83 | 13.88 | 13.42 | 13.46 | 13.34 | 3,645,700 |
| 04 Mar 2024 | 14.07 | 14.21 | 13.65 | 13.90 | 13.78 | 4,280,800 |
| 01 Mar 2024 | 14.21 | 14.53 | 14.05 | 14.19 | 14.06 | 5,192,200 |
| 29 Feb 2024 | 13.50 | 14.47 | 13.50 | 14.38 | 14.25 | 7,836,650 |
| 28 Feb 2024 | 14.50 | 15.72 | 13.86 | 13.95 | 13.83 | 11,522,933 |
| 27 Feb 2024 | 13.79 | 14.40 | 13.72 | 14.29 | 14.16 | 5,693,800 |
| 26 Feb 2024 | 13.99 | 14.27 | 13.71 | 13.80 | 13.68 | 6,436,388 |
| 23 Feb 2024 | 13.36 | 13.77 | 13.30 | 13.61 | 13.49 | 5,023,089 |
| 22 Feb 2024 | 13.37 | 13.57 | 13.23 | 13.41 | 13.29 | 5,163,145 |
| 21 Feb 2024 | 13.00 | 13.66 | 12.90 | 13.40 | 13.28 | 6,069,524 |
| 20 Feb 2024 | 13.33 | 13.61 | 12.90 | 13.27 | 13.15 | 7,116,477 |
| 19 Feb 2024 | 12.75 | 13.28 | 12.59 | 13.10 | 12.98 | 7,929,761 |
| 08 Feb 2024 | 12.00 | 13.44 | 11.45 | 13.15 | 13.03 | 10,079,662 |
| 07 Feb 2024 | 12.66 | 12.66 | 12.22 | 12.66 | 12.55 | 6,616,786 |
| 06 Feb 2024 | 10.83 | 12.04 | 10.77 | 11.51 | 11.41 | 8,656,993 |
| 05 Feb 2024 | 13.17 | 13.17 | 11.97 | 11.97 | 11.86 | 4,426,581 |
| 02 Feb 2024 | 13.21 | 13.88 | 12.51 | 13.30 | 13.18 | 9,394,425 |
| 01 Feb 2024 | 14.09 | 14.09 | 13.08 | 13.08 | 12.96 | 7,763,550 |
| 31 Jan 2024 | 15.00 | 15.25 | 14.53 | 14.53 | 14.40 | 10,659,299 |
| 30 Jan 2024 | 16.95 | 17.25 | 16.14 | 16.14 | 16.00 | 9,610,578 |
| 29 Jan 2024 | 18.97 | 18.97 | 17.12 | 17.93 | 17.77 | 25,889,917 |
| 26 Jan 2024 | 16.99 | 19.02 | 16.99 | 19.02 | 18.85 | 24,252,176 |
| 25 Jan 2024 | 16.41 | 18.13 | 16.02 | 17.29 | 17.14 | 16,847,335 |
| *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.