Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,004.89 -3,310.25 (-5.15%) CMC Crypto 200
1,262.17 -47.55 (-3.63%)
Shanghai Smith Adhesive New Material Co.,Ltd (603683.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 7.98 | 7.98 | 7.61 | 7.64 | 7.64 | 4,317,132 |
| 21 Jun 2024 | 8.06 | 8.11 | 7.91 | 7.99 | 7.99 | 3,193,500 |
| 20 Jun 2024 | 8.12 | 8.20 | 8.05 | 8.07 | 8.07 | 3,399,900 |
| 19 Jun 2024 | 8.16 | 8.23 | 8.05 | 8.15 | 8.15 | 2,596,600 |
| 19 Jun 2024 | 0.026 Dividend | |||||
| 18 Jun 2024 | 8.13 | 8.20 | 8.05 | 8.16 | 8.13 | 2,691,036 |
| 17 Jun 2024 | 8.12 | 8.16 | 8.01 | 8.13 | 8.10 | 2,773,080 |
| 14 Jun 2024 | 8.16 | 8.18 | 8.05 | 8.14 | 8.11 | 2,899,900 |
| 13 Jun 2024 | 8.27 | 8.36 | 8.13 | 8.16 | 8.13 | 3,993,580 |
| 12 Jun 2024 | 8.13 | 8.30 | 8.10 | 8.29 | 8.26 | 3,772,120 |
| 11 Jun 2024 | 7.95 | 8.16 | 7.77 | 8.13 | 8.10 | 5,193,700 |
| 07 Jun 2024 | 7.82 | 8.16 | 7.82 | 7.96 | 7.93 | 6,458,159 |
| 06 Jun 2024 | 7.99 | 8.03 | 7.74 | 7.82 | 7.80 | 4,834,440 |
| 05 Jun 2024 | 8.17 | 8.20 | 7.95 | 7.97 | 7.94 | 4,867,368 |
| 04 Jun 2024 | 8.26 | 8.29 | 8.01 | 8.16 | 8.13 | 4,695,568 |
| 03 Jun 2024 | 8.47 | 8.54 | 8.18 | 8.24 | 8.21 | 5,693,768 |
| 31 May 2024 | 8.47 | 8.59 | 8.37 | 8.49 | 8.46 | 4,964,689 |
| 30 May 2024 | 8.71 | 8.72 | 8.35 | 8.39 | 8.36 | 6,682,963 |
| 29 May 2024 | 8.45 | 8.90 | 8.40 | 8.68 | 8.65 | 9,864,386 |
| 28 May 2024 | 8.49 | 8.63 | 8.37 | 8.40 | 8.37 | 10,981,632 |
| 27 May 2024 | 8.95 | 9.07 | 8.10 | 8.53 | 8.50 | 22,821,769 |
| 24 May 2024 | 9.13 | 9.23 | 8.95 | 9.00 | 8.97 | 10,098,568 |
| 23 May 2024 | 8.88 | 9.55 | 8.88 | 9.27 | 9.24 | 14,856,008 |
| 22 May 2024 | 10.52 | 10.55 | 9.50 | 9.50 | 9.47 | 17,148,000 |
| 21 May 2024 | 10.77 | 10.77 | 10.49 | 10.55 | 10.52 | 8,259,240 |
| 20 May 2024 | 10.93 | 11.03 | 10.78 | 10.87 | 10.84 | 4,796,510 |
| 17 May 2024 | 10.99 | 11.00 | 10.77 | 10.98 | 10.95 | 5,132,260 |
| 16 May 2024 | 10.88 | 11.04 | 10.71 | 10.93 | 10.90 | 6,172,272 |
| 15 May 2024 | 10.94 | 11.11 | 10.64 | 10.77 | 10.74 | 9,194,720 |
| 14 May 2024 | 10.45 | 11.15 | 10.20 | 10.84 | 10.81 | 10,823,396 |
| 13 May 2024 | 10.35 | 10.49 | 10.22 | 10.27 | 10.24 | 5,277,636 |
| 10 May 2024 | 10.37 | 10.56 | 10.15 | 10.45 | 10.42 | 7,104,996 |
| 09 May 2024 | 9.88 | 10.48 | 9.87 | 10.34 | 10.31 | 7,282,671 |
| 08 May 2024 | 10.01 | 10.11 | 9.80 | 9.88 | 9.85 | 6,526,672 |
| 07 May 2024 | 9.93 | 10.14 | 9.83 | 10.11 | 10.08 | 6,260,198 |
| 06 May 2024 | 9.69 | 9.99 | 9.66 | 9.95 | 9.92 | 10,032,526 |
| 30 Apr 2024 | 9.36 | 9.50 | 9.14 | 9.46 | 9.43 | 5,359,128 |
| 29 Apr 2024 | 8.89 | 9.33 | 8.88 | 9.21 | 9.18 | 4,518,471 |
| 26 Apr 2024 | 8.65 | 8.93 | 8.56 | 8.90 | 8.87 | 4,218,768 |
| 25 Apr 2024 | 8.45 | 8.85 | 8.38 | 8.65 | 8.62 | 4,023,120 |
| 24 Apr 2024 | 8.48 | 8.62 | 8.30 | 8.52 | 8.49 | 3,338,100 |
| 23 Apr 2024 | 8.34 | 8.50 | 8.24 | 8.47 | 8.44 | 3,327,120 |
| 22 Apr 2024 | 8.10 | 8.37 | 7.92 | 8.27 | 8.24 | 3,377,360 |
| 19 Apr 2024 | 8.13 | 8.38 | 8.00 | 8.20 | 8.17 | 3,288,940 |
| 18 Apr 2024 | 8.40 | 8.43 | 8.10 | 8.13 | 8.10 | 4,921,732 |
| 17 Apr 2024 | 7.78 | 8.37 | 7.78 | 8.36 | 8.33 | 5,403,416 |
| 16 Apr 2024 | 8.45 | 8.50 | 7.74 | 7.74 | 7.72 | 9,212,241 |
| 15 Apr 2024 | 9.28 | 9.36 | 8.38 | 8.60 | 8.57 | 7,074,426 |
| 12 Apr 2024 | 9.47 | 9.51 | 9.23 | 9.27 | 9.24 | 3,381,939 |
| 11 Apr 2024 | 9.49 | 9.70 | 9.34 | 9.46 | 9.43 | 3,559,318 |
| 10 Apr 2024 | 9.54 | 9.71 | 9.34 | 9.58 | 9.55 | 4,610,242 |
| 09 Apr 2024 | 9.48 | 9.73 | 9.47 | 9.60 | 9.57 | 4,438,162 |
| 08 Apr 2024 | 10.04 | 10.07 | 9.44 | 9.50 | 9.47 | 8,170,948 |
| 03 Apr 2024 | 9.69 | 10.32 | 9.49 | 10.08 | 10.05 | 12,178,992 |
| 02 Apr 2024 | 9.63 | 10.33 | 9.38 | 9.75 | 9.72 | 10,369,896 |
| 01 Apr 2024 | 9.13 | 9.63 | 9.10 | 9.57 | 9.54 | 6,813,509 |
| 29 Mar 2024 | 8.79 | 8.93 | 8.77 | 8.99 | 8.96 | 1,370,600 |
| 28 Mar 2024 | 8.73 | 8.95 | 8.67 | 8.79 | 8.76 | 3,519,167 |
| 27 Mar 2024 | 9.06 | 9.13 | 8.70 | 8.72 | 8.69 | 3,095,596 |
| 26 Mar 2024 | 9.06 | 9.23 | 8.93 | 9.07 | 9.04 | 3,419,787 |
| 25 Mar 2024 | 9.37 | 9.38 | 9.03 | 9.11 | 9.08 | 4,930,476 |
| 22 Mar 2024 | 9.08 | 9.30 | 8.85 | 9.19 | 9.16 | 4,404,666 |
| 21 Mar 2024 | 9.02 | 9.22 | 8.97 | 9.14 | 9.11 | 3,496,201 |
| 20 Mar 2024 | 8.93 | 9.03 | 8.88 | 9.02 | 8.99 | 2,532,646 |
| 19 Mar 2024 | 8.91 | 9.00 | 8.86 | 8.96 | 8.93 | 2,833,517 |
| 18 Mar 2024 | 8.82 | 8.96 | 8.80 | 8.91 | 8.88 | 3,967,380 |
| 15 Mar 2024 | 8.72 | 8.82 | 8.67 | 8.81 | 8.78 | 3,679,626 |
| 14 Mar 2024 | 8.72 | 9.19 | 8.67 | 8.83 | 8.80 | 6,546,228 |
| 13 Mar 2024 | 8.74 | 8.79 | 8.60 | 8.63 | 8.60 | 3,730,848 |
| 12 Mar 2024 | 8.64 | 8.72 | 8.53 | 8.72 | 8.69 | 3,573,940 |
| 11 Mar 2024 | 8.50 | 8.55 | 8.43 | 8.55 | 8.52 | 2,457,608 |
| 08 Mar 2024 | 8.43 | 8.53 | 8.38 | 8.44 | 8.41 | 2,657,800 |
| 07 Mar 2024 | 8.53 | 8.62 | 8.36 | 8.38 | 8.35 | 3,337,148 |
| 06 Mar 2024 | 8.51 | 8.58 | 8.35 | 8.46 | 8.43 | 2,920,023 |
| 05 Mar 2024 | 8.76 | 8.76 | 8.46 | 8.48 | 8.45 | 2,938,800 |
| 04 Mar 2024 | 8.68 | 8.89 | 8.41 | 8.73 | 8.70 | 3,531,220 |
| 01 Mar 2024 | 8.45 | 8.73 | 8.37 | 8.68 | 8.65 | 3,769,460 |
| 29 Feb 2024 | 8.22 | 8.52 | 8.14 | 8.46 | 8.43 | 4,792,726 |
| 28 Feb 2024 | 8.88 | 9.24 | 8.10 | 8.22 | 8.19 | 7,314,574 |
| 27 Feb 2024 | 8.57 | 9.07 | 8.40 | 8.92 | 8.89 | 4,990,607 |
| 26 Feb 2024 | 8.20 | 8.74 | 8.18 | 8.53 | 8.50 | 4,411,520 |
| 23 Feb 2024 | 7.98 | 8.23 | 7.85 | 8.21 | 8.18 | 4,484,548 |
| 22 Feb 2024 | 7.70 | 7.94 | 7.64 | 7.87 | 7.84 | 4,102,716 |
| 21 Feb 2024 | 7.59 | 8.12 | 7.50 | 7.74 | 7.72 | 6,142,536 |
| 20 Feb 2024 | 7.28 | 7.78 | 7.26 | 7.73 | 7.71 | 6,298,097 |
| 19 Feb 2024 | 6.95 | 7.46 | 6.95 | 7.27 | 7.25 | 7,680,848 |
| 08 Feb 2024 | 6.30 | 6.95 | 6.01 | 6.91 | 6.89 | 9,179,323 |
| 07 Feb 2024 | 6.96 | 6.99 | 6.28 | 6.39 | 6.37 | 13,893,698 |
| 06 Feb 2024 | 6.87 | 7.18 | 6.16 | 6.86 | 6.84 | 14,632,071 |
| 05 Feb 2024 | 7.55 | 7.55 | 6.82 | 6.83 | 6.81 | 10,628,226 |
| 02 Feb 2024 | 8.24 | 8.30 | 7.27 | 7.58 | 7.56 | 8,521,631 |
| 01 Feb 2024 | 8.44 | 8.44 | 8.01 | 8.08 | 8.05 | 10,522,409 |
| 31 Jan 2024 | 8.74 | 8.84 | 8.30 | 8.57 | 8.54 | 9,131,848 |
| 30 Jan 2024 | 9.08 | 9.19 | 8.70 | 8.72 | 8.69 | 9,673,439 |
| 29 Jan 2024 | 9.88 | 10.00 | 9.04 | 9.07 | 9.04 | 15,336,990 |
| 26 Jan 2024 | 10.29 | 10.45 | 9.99 | 10.04 | 10.01 | 4,520,586 |
| 25 Jan 2024 | 9.70 | 10.18 | 9.59 | 10.15 | 10.12 | 4,595,920 |
| 24 Jan 2024 | 9.44 | 9.97 | 9.36 | 9.69 | 9.66 | 6,088,684 |
| 23 Jan 2024 | 9.76 | 9.76 | 8.94 | 9.59 | 9.56 | 7,959,016 |
| 22 Jan 2024 | 10.79 | 10.88 | 9.84 | 9.84 | 9.81 | 8,567,460 |
| *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.