Singapore markets open in 23 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
69,488.98 -11.24 (-0.02%) CMC Crypto 200
1,441.61 -5.06 (-0.35%)
Silvery Dragon Prestressed Materials Co.,LTD Tianjin (603969.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 | 4.7300 | 5.1200 | 4.7000 | 4.9800 | 4.9800 | 18,635,634 |
| 06 Jun 2024 | 5.4200 | 5.4400 | 4.8300 | 4.8300 | 4.8300 | 26,222,345 |
| 05 Jun 2024 | 5.6600 | 5.6700 | 5.3400 | 5.3700 | 5.3700 | 11,455,224 |
| 04 Jun 2024 | 5.7200 | 5.7300 | 5.6000 | 5.6700 | 5.6700 | 6,326,910 |
| 03 Jun 2024 | 5.7100 | 5.7800 | 5.6800 | 5.7200 | 5.7200 | 13,012,240 |
| 31 May 2024 | 5.5800 | 5.8100 | 5.4900 | 5.7100 | 5.7100 | 17,304,660 |
| 30 May 2024 | 5.7000 | 5.7100 | 5.5600 | 5.5800 | 5.5800 | 5,338,300 |
| 29 May 2024 | 5.7500 | 5.7800 | 5.6500 | 5.6900 | 5.6900 | 8,115,250 |
| 28 May 2024 | 5.5600 | 5.8400 | 5.5500 | 5.7600 | 5.7600 | 17,366,689 |
| 27 May 2024 | 5.5600 | 5.7700 | 5.4800 | 5.5500 | 5.5500 | 11,912,179 |
| 24 May 2024 | 5.7300 | 5.8000 | 5.5300 | 5.5400 | 5.5400 | 10,671,700 |
| 23 May 2024 | 5.6700 | 5.8500 | 5.5700 | 5.7200 | 5.7200 | 16,145,516 |
| 22 May 2024 | 5.7400 | 5.7900 | 5.6000 | 5.6700 | 5.6700 | 13,031,430 |
| 21 May 2024 | 5.8200 | 5.8300 | 5.7100 | 5.7200 | 5.7200 | 5,873,048 |
| 20 May 2024 | 5.8400 | 5.8600 | 5.7300 | 5.8200 | 5.8200 | 9,849,334 |
| 17 May 2024 | 5.8600 | 5.9100 | 5.8000 | 5.8300 | 5.8300 | 13,895,066 |
| 16 May 2024 | 5.9700 | 6.0300 | 5.8300 | 5.8600 | 5.8600 | 10,958,010 |
| 15 May 2024 | 5.9700 | 6.0900 | 5.9000 | 5.9500 | 5.9500 | 12,602,900 |
| 14 May 2024 | 5.9900 | 6.0900 | 5.9200 | 6.0300 | 6.0300 | 12,619,982 |
| 13 May 2024 | 6.1000 | 6.1200 | 5.9300 | 6.0200 | 6.0200 | 15,970,060 |
| 10 May 2024 | 6.0800 | 6.2300 | 6.0600 | 6.1500 | 6.1500 | 22,425,569 |
| 09 May 2024 | 5.8700 | 6.1300 | 5.8700 | 6.0600 | 6.0600 | 14,105,558 |
| 08 May 2024 | 6.0600 | 6.0700 | 5.8900 | 5.9100 | 5.9100 | 14,071,077 |
| 07 May 2024 | 6.0300 | 6.2300 | 6.0000 | 6.0700 | 6.0700 | 20,382,524 |
| 06 May 2024 | 5.7800 | 6.0400 | 5.7600 | 6.0400 | 6.0400 | 25,539,402 |
| 30 Apr 2024 | 5.8500 | 5.8900 | 5.7200 | 5.7300 | 5.7300 | 12,239,280 |
| 29 Apr 2024 | 5.9000 | 6.0000 | 5.8000 | 5.8500 | 5.8500 | 20,155,200 |
| 26 Apr 2024 | 5.9000 | 6.0800 | 5.8300 | 5.9700 | 5.9700 | 19,433,886 |
| 25 Apr 2024 | 5.7600 | 6.0500 | 5.6800 | 5.9600 | 5.9600 | 20,839,094 |
| 24 Apr 2024 | 5.6500 | 5.9300 | 5.6300 | 5.7900 | 5.7900 | 15,096,151 |
| 23 Apr 2024 | 5.6400 | 5.7200 | 5.5400 | 5.6900 | 5.6900 | 11,124,974 |
| 22 Apr 2024 | 5.8500 | 5.8500 | 5.6200 | 5.6400 | 5.6400 | 11,295,514 |
| 19 Apr 2024 | 5.8900 | 6.0200 | 5.7500 | 5.8300 | 5.8300 | 16,098,899 |
| 18 Apr 2024 | 5.9700 | 6.0300 | 5.8300 | 5.9500 | 5.9500 | 18,017,215 |
| 17 Apr 2024 | 5.4600 | 5.9800 | 5.4500 | 5.9100 | 5.9100 | 28,164,786 |
| 16 Apr 2024 | 6.0100 | 6.0700 | 5.4600 | 5.4600 | 5.4600 | 26,981,169 |
| 15 Apr 2024 | 6.1900 | 6.2900 | 5.9500 | 6.0700 | 6.0700 | 24,971,799 |
| 12 Apr 2024 | 6.1800 | 6.2200 | 6.1000 | 6.1400 | 6.1400 | 19,188,169 |
| 11 Apr 2024 | 6.1900 | 6.2400 | 6.1200 | 6.1900 | 6.1900 | 23,164,734 |
| 10 Apr 2024 | 6.3300 | 6.4200 | 6.0900 | 6.2000 | 6.2000 | 44,958,217 |
| 09 Apr 2024 | 5.9200 | 6.4800 | 5.8900 | 6.3300 | 6.3300 | 72,080,296 |
| 08 Apr 2024 | 5.9000 | 6.2700 | 5.7400 | 5.8900 | 5.8900 | 37,539,239 |
| 03 Apr 2024 | 5.8600 | 5.9500 | 5.7000 | 5.8200 | 5.8200 | 16,476,975 |
| 02 Apr 2024 | 5.6900 | 6.0300 | 5.6600 | 5.9100 | 5.9100 | 32,208,953 |
| 01 Apr 2024 | 5.3500 | 5.7000 | 5.3400 | 5.6800 | 5.6800 | 18,656,125 |
| 29 Mar 2024 | 5.2800 | 5.3600 | 5.2700 | 5.3500 | 5.3500 | 6,445,200 |
| 28 Mar 2024 | 5.2800 | 5.3700 | 5.2200 | 5.2500 | 5.2500 | 13,519,591 |
| 27 Mar 2024 | 5.5200 | 5.5600 | 5.2600 | 5.2700 | 5.2700 | 14,700,541 |
| 26 Mar 2024 | 5.5600 | 5.7700 | 5.4600 | 5.5600 | 5.5600 | 16,022,476 |
| 25 Mar 2024 | 5.7600 | 5.8700 | 5.5200 | 5.6200 | 5.6200 | 24,617,516 |
| 22 Mar 2024 | 5.5500 | 5.8200 | 5.5500 | 5.7700 | 5.7700 | 28,846,779 |
| 21 Mar 2024 | 5.5400 | 5.6200 | 5.4300 | 5.5800 | 5.5800 | 14,631,789 |
| 20 Mar 2024 | 5.5900 | 5.6200 | 5.5000 | 5.5100 | 5.5100 | 10,224,450 |
| 19 Mar 2024 | 5.6700 | 5.7000 | 5.5500 | 5.5800 | 5.5800 | 11,081,637 |
| 18 Mar 2024 | 5.7000 | 5.7400 | 5.6200 | 5.7000 | 5.7000 | 12,394,848 |
| 15 Mar 2024 | 5.5500 | 5.7200 | 5.5300 | 5.7100 | 5.7100 | 13,543,096 |
| 14 Mar 2024 | 5.5600 | 5.6500 | 5.4700 | 5.5800 | 5.5800 | 10,320,247 |
| 13 Mar 2024 | 5.5600 | 5.7200 | 5.5500 | 5.6000 | 5.6000 | 14,293,938 |
| 12 Mar 2024 | 5.5600 | 5.6400 | 5.5000 | 5.5900 | 5.5900 | 14,127,538 |
| 11 Mar 2024 | 5.5000 | 5.5700 | 5.4000 | 5.5500 | 5.5500 | 9,863,920 |
| 08 Mar 2024 | 5.5300 | 5.5300 | 5.3700 | 5.4800 | 5.4800 | 7,482,996 |
| 07 Mar 2024 | 5.5900 | 5.6300 | 5.4600 | 5.4600 | 5.4600 | 8,368,068 |
| 06 Mar 2024 | 5.5000 | 5.7100 | 5.4900 | 5.6000 | 5.6000 | 19,160,352 |
| 05 Mar 2024 | 5.6900 | 5.8600 | 5.5500 | 5.5500 | 5.5500 | 16,953,369 |
| 04 Mar 2024 | 5.4900 | 5.7400 | 5.4500 | 5.7000 | 5.7000 | 22,055,918 |
| 01 Mar 2024 | 5.2700 | 5.5000 | 5.1700 | 5.4500 | 5.4500 | 13,643,411 |
| 29 Feb 2024 | 5.1200 | 5.3200 | 5.1000 | 5.2600 | 5.2600 | 13,036,800 |
| 28 Feb 2024 | 5.1700 | 5.5500 | 5.1100 | 5.1800 | 5.1800 | 31,730,947 |
| 27 Feb 2024 | 5.1100 | 5.1800 | 5.0600 | 5.1700 | 5.1700 | 9,911,697 |
| 26 Feb 2024 | 5.1500 | 5.1900 | 5.0300 | 5.1300 | 5.1300 | 13,150,641 |
| 23 Feb 2024 | 4.9000 | 5.1600 | 4.8800 | 5.1300 | 5.1300 | 17,729,376 |
| 22 Feb 2024 | 4.9200 | 4.9700 | 4.7800 | 4.8900 | 4.8900 | 9,733,848 |
| 21 Feb 2024 | 4.9300 | 5.0300 | 4.8600 | 4.8800 | 4.8800 | 13,560,800 |
| 20 Feb 2024 | 4.8800 | 4.9900 | 4.8100 | 4.9300 | 4.9300 | 10,335,527 |
| 19 Feb 2024 | 4.6900 | 5.0000 | 4.6000 | 4.9100 | 4.9100 | 23,789,758 |
| 08 Feb 2024 | 4.1800 | 4.6000 | 4.1800 | 4.5600 | 4.5600 | 23,824,932 |
| 07 Feb 2024 | 4.2500 | 4.4300 | 4.1200 | 4.1800 | 4.1800 | 16,067,753 |
| 06 Feb 2024 | 3.8100 | 4.2900 | 3.7200 | 4.2400 | 4.2400 | 21,313,746 |
| 05 Feb 2024 | 4.1500 | 4.2800 | 4.1000 | 4.1000 | 4.1000 | 32,159,587 |
| 02 Feb 2024 | 5.0600 | 5.1000 | 4.5500 | 4.5500 | 4.5500 | 24,902,912 |
| 01 Feb 2024 | 5.2000 | 5.3800 | 5.0500 | 5.0500 | 5.0500 | 15,902,323 |
| 31 Jan 2024 | 5.6200 | 5.6500 | 5.1000 | 5.3500 | 5.3500 | 34,820,649 |
| 30 Jan 2024 | 5.8200 | 5.8200 | 5.5200 | 5.6700 | 5.6700 | 16,708,700 |
| 29 Jan 2024 | 5.8600 | 5.9500 | 5.6800 | 5.8700 | 5.8700 | 13,529,400 |
| 26 Jan 2024 | 5.8600 | 5.9800 | 5.8600 | 5.9100 | 5.9100 | 11,637,541 |
| 25 Jan 2024 | 5.8400 | 5.9100 | 5.7400 | 5.9100 | 5.9100 | 18,954,766 |
| 24 Jan 2024 | 5.9500 | 6.0500 | 5.6800 | 5.8500 | 5.8500 | 21,137,749 |
| 23 Jan 2024 | 5.8400 | 5.9300 | 5.5900 | 5.9300 | 5.9300 | 16,206,454 |
| 22 Jan 2024 | 6.0400 | 6.1500 | 5.6000 | 5.8200 | 5.8200 | 27,801,150 |
| 19 Jan 2024 | 6.0600 | 6.1300 | 5.9700 | 6.0500 | 6.0500 | 23,657,396 |
| 18 Jan 2024 | 5.8500 | 6.0200 | 5.8000 | 6.0000 | 6.0000 | 22,227,974 |
| 17 Jan 2024 | 5.9500 | 6.0200 | 5.9000 | 5.9000 | 5.9000 | 12,268,219 |
| 16 Jan 2024 | 5.9000 | 6.0100 | 5.8100 | 5.9500 | 5.9500 | 18,898,140 |
| 15 Jan 2024 | 5.7400 | 6.0100 | 5.7100 | 5.9000 | 5.9000 | 19,050,667 |
| 12 Jan 2024 | 5.6900 | 5.8200 | 5.6600 | 5.7800 | 5.7800 | 11,029,622 |
| 11 Jan 2024 | 5.5500 | 5.7000 | 5.5000 | 5.6900 | 5.6900 | 9,414,783 |
| 10 Jan 2024 | 5.5700 | 5.6200 | 5.4800 | 5.5200 | 5.5200 | 5,220,515 |
| 09 Jan 2024 | 5.5600 | 5.6700 | 5.5000 | 5.5800 | 5.5800 | 7,966,031 |
| 08 Jan 2024 | 5.6600 | 5.7300 | 5.5300 | 5.5400 | 5.5400 | 9,638,665 |
| 05 Jan 2024 | 5.7800 | 5.7900 | 5.5800 | 5.6600 | 5.6600 | 18,834,755 |
| *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.