Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,226.52 +46.84 (+0.57%) Bitcoin USD
61,462.77 +236.97 (+0.39%) CMC Crypto 200
1,279.26 -4.57 (-0.36%)
Zhejiang Sanmei Chemical Industry Co.,Ltd. (603379.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 |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 38.20 | 39.72 | 38.00 | 39.14 | 39.14 | 5,122,408 |
| 27 Jun 2024 | 39.66 | 39.73 | 37.95 | 38.00 | 38.00 | 5,939,200 |
| 26 Jun 2024 | 39.45 | 40.10 | 38.39 | 39.67 | 39.67 | 6,513,980 |
| 25 Jun 2024 | 39.20 | 41.19 | 39.20 | 39.71 | 39.71 | 9,161,806 |
| 24 Jun 2024 | 38.25 | 38.80 | 37.83 | 38.00 | 38.00 | 3,240,500 |
| 21 Jun 2024 | 38.92 | 39.10 | 38.36 | 38.48 | 38.48 | 2,845,953 |
| 20 Jun 2024 | 38.65 | 39.64 | 38.44 | 38.52 | 38.52 | 3,398,612 |
| 19 Jun 2024 | 39.55 | 39.66 | 38.74 | 38.84 | 38.84 | 2,585,388 |
| 18 Jun 2024 | 39.01 | 39.85 | 38.84 | 39.29 | 39.29 | 2,535,241 |
| 17 Jun 2024 | 39.33 | 39.43 | 38.52 | 39.01 | 39.01 | 3,596,288 |
| 14 Jun 2024 | 39.46 | 39.62 | 38.70 | 39.39 | 39.39 | 3,211,177 |
| 13 Jun 2024 | 40.05 | 40.30 | 39.38 | 39.55 | 39.55 | 2,752,348 |
| 12 Jun 2024 | 39.92 | 40.58 | 39.60 | 40.05 | 40.05 | 2,914,398 |
| 11 Jun 2024 | 39.29 | 40.14 | 39.04 | 39.92 | 39.92 | 2,853,957 |
| 07 Jun 2024 | 40.02 | 40.41 | 39.42 | 39.51 | 39.51 | 2,980,029 |
| 06 Jun 2024 | 40.25 | 40.70 | 39.64 | 39.90 | 39.90 | 3,637,471 |
| 05 Jun 2024 | 41.05 | 41.14 | 39.98 | 40.05 | 40.05 | 3,411,162 |
| 04 Jun 2024 | 39.83 | 41.31 | 39.80 | 40.97 | 40.97 | 5,069,668 |
| 03 Jun 2024 | 40.12 | 40.83 | 39.89 | 40.20 | 40.20 | 4,290,060 |
| 31 May 2024 | 41.07 | 41.15 | 40.50 | 40.55 | 40.55 | 3,522,106 |
| 30 May 2024 | 41.05 | 42.19 | 40.66 | 40.94 | 40.94 | 4,453,605 |
| 29 May 2024 | 40.83 | 41.70 | 40.57 | 41.04 | 41.04 | 3,356,326 |
| 28 May 2024 | 40.88 | 41.45 | 40.09 | 40.98 | 40.98 | 4,620,678 |
| 27 May 2024 | 41.08 | 41.44 | 40.70 | 41.13 | 41.13 | 3,454,100 |
| 24 May 2024 | 41.70 | 42.45 | 40.93 | 41.09 | 41.09 | 3,268,971 |
| 23 May 2024 | 42.29 | 42.50 | 41.51 | 41.70 | 41.70 | 3,695,786 |
| 22 May 2024 | 43.21 | 43.23 | 42.10 | 42.29 | 42.29 | 3,455,915 |
| 21 May 2024 | 43.05 | 43.85 | 42.74 | 43.17 | 43.17 | 6,920,572 |
| 20 May 2024 | 43.71 | 43.96 | 41.68 | 42.88 | 42.88 | 9,993,082 |
| 17 May 2024 | 43.43 | 43.90 | 42.50 | 43.78 | 43.78 | 4,836,653 |
| 16 May 2024 | 45.98 | 45.98 | 43.58 | 43.67 | 43.67 | 8,567,483 |
| 15 May 2024 | 45.38 | 46.15 | 45.31 | 45.65 | 45.65 | 4,877,141 |
| 14 May 2024 | 46.05 | 46.83 | 45.25 | 45.33 | 45.33 | 6,213,021 |
| 13 May 2024 | 45.85 | 46.70 | 44.94 | 45.98 | 45.98 | 5,439,973 |
| 10 May 2024 | 46.60 | 47.09 | 45.52 | 46.15 | 46.15 | 4,009,657 |
| 09 May 2024 | 45.61 | 46.65 | 45.61 | 46.48 | 46.48 | 5,375,680 |
| 08 May 2024 | 45.98 | 46.53 | 45.25 | 45.47 | 45.47 | 5,078,240 |
| 07 May 2024 | 45.55 | 46.96 | 45.00 | 46.13 | 46.13 | 11,329,343 |
| 06 May 2024 | 42.48 | 44.95 | 42.36 | 44.70 | 44.70 | 10,101,350 |
| 30 Apr 2024 | 42.48 | 43.55 | 42.30 | 42.48 | 42.48 | 6,480,540 |
| 29 Apr 2024 | 42.06 | 43.11 | 41.40 | 42.80 | 42.80 | 9,387,468 |
| 26 Apr 2024 | 38.38 | 41.79 | 38.38 | 41.79 | 41.79 | 9,694,240 |
| 25 Apr 2024 | 38.99 | 39.49 | 37.89 | 37.99 | 37.99 | 7,474,158 |
| 24 Apr 2024 | 39.28 | 39.89 | 38.65 | 39.15 | 39.15 | 5,814,699 |
| 23 Apr 2024 | 40.88 | 41.00 | 37.62 | 39.22 | 39.22 | 14,416,023 |
| 22 Apr 2024 | 43.01 | 43.60 | 41.13 | 41.13 | 41.13 | 7,521,500 |
| 19 Apr 2024 | 43.20 | 44.45 | 43.00 | 43.32 | 43.32 | 4,585,985 |
| 18 Apr 2024 | 44.50 | 44.99 | 41.90 | 43.60 | 43.60 | 9,903,666 |
| 17 Apr 2024 | 42.50 | 44.66 | 42.31 | 44.65 | 44.65 | 8,256,546 |
| 16 Apr 2024 | 43.25 | 43.33 | 42.13 | 42.21 | 42.21 | 6,004,399 |
| 15 Apr 2024 | 42.89 | 44.30 | 42.33 | 43.29 | 43.29 | 6,506,216 |
| 12 Apr 2024 | 43.08 | 43.47 | 42.20 | 42.82 | 42.82 | 4,467,241 |
| 11 Apr 2024 | 41.69 | 43.68 | 41.00 | 43.02 | 43.02 | 9,033,954 |
| 10 Apr 2024 | 42.99 | 43.35 | 41.71 | 41.82 | 41.82 | 5,542,740 |
| 09 Apr 2024 | 43.00 | 43.96 | 42.70 | 43.37 | 43.37 | 5,707,620 |
| 08 Apr 2024 | 42.88 | 44.20 | 42.72 | 42.80 | 42.80 | 5,830,229 |
| 03 Apr 2024 | 44.50 | 44.77 | 42.16 | 43.46 | 43.46 | 8,495,235 |
| 02 Apr 2024 | 43.25 | 44.22 | 42.90 | 43.47 | 43.47 | 7,881,269 |
| 01 Apr 2024 | 42.80 | 43.75 | 41.50 | 43.37 | 43.37 | 10,328,231 |
| 29 Mar 2024 | 43.98 | 45.38 | 43.50 | 43.36 | 43.36 | 5,516,257 |
| 28 Mar 2024 | 44.80 | 45.38 | 43.01 | 43.60 | 43.60 | 9,171,796 |
| 27 Mar 2024 | 45.53 | 45.86 | 44.10 | 44.10 | 44.10 | 8,103,047 |
| 26 Mar 2024 | 43.85 | 46.74 | 43.39 | 45.53 | 45.53 | 12,479,607 |
| 25 Mar 2024 | 45.00 | 45.77 | 43.52 | 43.85 | 43.85 | 8,741,663 |
| 22 Mar 2024 | 44.22 | 45.90 | 43.91 | 45.37 | 45.37 | 8,711,838 |
| 21 Mar 2024 | 44.57 | 44.75 | 43.29 | 44.22 | 44.22 | 6,906,091 |
| 20 Mar 2024 | 44.90 | 45.80 | 44.55 | 44.68 | 44.68 | 6,984,789 |
| 19 Mar 2024 | 45.90 | 46.35 | 44.69 | 44.93 | 44.93 | 8,567,269 |
| 18 Mar 2024 | 45.92 | 46.81 | 44.18 | 46.23 | 46.23 | 17,420,682 |
| 15 Mar 2024 | 41.19 | 45.30 | 41.07 | 45.30 | 45.30 | 14,588,278 |
| 14 Mar 2024 | 40.60 | 41.78 | 40.51 | 41.18 | 41.18 | 6,529,420 |
| 13 Mar 2024 | 40.80 | 41.43 | 40.11 | 40.62 | 40.62 | 7,350,234 |
| 12 Mar 2024 | 41.99 | 42.35 | 40.20 | 40.82 | 40.82 | 14,318,978 |
| 11 Mar 2024 | 43.00 | 43.49 | 41.52 | 42.11 | 42.11 | 11,982,571 |
| 08 Mar 2024 | 43.55 | 44.35 | 42.50 | 43.10 | 43.10 | 9,044,866 |
| 07 Mar 2024 | 43.00 | 45.44 | 42.99 | 43.99 | 43.99 | 8,214,163 |
| 06 Mar 2024 | 43.45 | 44.50 | 43.31 | 43.36 | 43.36 | 6,248,207 |
| 05 Mar 2024 | 43.33 | 44.33 | 42.64 | 43.25 | 43.25 | 7,408,110 |
| 04 Mar 2024 | 44.33 | 44.68 | 42.26 | 43.42 | 43.42 | 13,118,193 |
| 01 Mar 2024 | 44.70 | 45.50 | 43.72 | 45.00 | 45.00 | 8,076,865 |
| 29 Feb 2024 | 45.04 | 46.10 | 43.28 | 44.70 | 44.70 | 12,464,900 |
| 28 Feb 2024 | 45.60 | 47.00 | 44.64 | 45.82 | 45.82 | 11,127,140 |
| 27 Feb 2024 | 46.20 | 46.55 | 45.11 | 46.00 | 46.00 | 7,843,721 |
| 26 Feb 2024 | 45.00 | 47.15 | 44.73 | 45.93 | 45.93 | 9,589,598 |
| 23 Feb 2024 | 44.00 | 45.62 | 43.09 | 45.01 | 45.01 | 9,172,236 |
| 22 Feb 2024 | 43.00 | 43.68 | 42.48 | 43.68 | 43.68 | 6,366,951 |
| 21 Feb 2024 | 42.50 | 44.04 | 42.40 | 43.16 | 43.16 | 11,430,017 |
| 20 Feb 2024 | 39.11 | 43.58 | 38.82 | 43.18 | 43.18 | 12,514,161 |
| 19 Feb 2024 | 38.80 | 40.39 | 38.20 | 39.70 | 39.70 | 9,173,048 |
| 08 Feb 2024 | 40.00 | 41.01 | 37.90 | 38.00 | 38.00 | 12,044,926 |
| 07 Feb 2024 | 34.43 | 38.18 | 34.43 | 38.18 | 38.18 | 12,417,558 |
| 06 Feb 2024 | 33.20 | 34.71 | 32.89 | 34.71 | 34.71 | 6,086,339 |
| 05 Feb 2024 | 32.36 | 33.95 | 31.01 | 33.66 | 33.66 | 5,453,108 |
| 02 Feb 2024 | 34.30 | 34.30 | 32.13 | 32.91 | 32.91 | 4,466,093 |
| 01 Feb 2024 | 33.19 | 34.25 | 32.45 | 34.00 | 34.00 | 4,715,947 |
| 31 Jan 2024 | 33.26 | 33.62 | 32.10 | 33.20 | 33.20 | 2,831,992 |
| 30 Jan 2024 | 32.57 | 33.87 | 32.57 | 33.25 | 33.25 | 3,178,984 |
| 29 Jan 2024 | 33.17 | 33.89 | 32.70 | 33.24 | 33.24 | 3,443,239 |
| 26 Jan 2024 | 33.65 | 33.88 | 33.05 | 33.12 | 33.12 | 3,325,200 |
| 25 Jan 2024 | 33.11 | 33.95 | 32.71 | 33.90 | 33.90 | 4,125,953 |
| *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.