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
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,648.64 -977.92 (-1.59%) CMC Crypto 200
1,265.17 -18.66 (-1.45%)
Sino-Agri Leading Biosciences Co.,Ltd (603970.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 17.40 | 17.59 | 16.82 | 17.08 | 17.08 | 2,000,567 |
| 27 Jun 2024 | 17.67 | 17.67 | 17.40 | 17.40 | 17.40 | 851,880 |
| 26 Jun 2024 | 17.62 | 17.75 | 17.41 | 17.65 | 17.65 | 1,072,336 |
| 25 Jun 2024 | 17.54 | 17.73 | 17.37 | 17.65 | 17.65 | 1,908,376 |
| 24 Jun 2024 | 18.04 | 18.07 | 17.38 | 17.45 | 17.45 | 1,672,800 |
| 21 Jun 2024 | 17.98 | 18.15 | 17.90 | 18.04 | 18.04 | 1,143,119 |
| 20 Jun 2024 | 17.95 | 18.16 | 17.80 | 18.02 | 18.02 | 2,174,800 |
| 19 Jun 2024 | 18.12 | 18.14 | 17.83 | 18.01 | 18.01 | 1,045,080 |
| 18 Jun 2024 | 17.97 | 18.16 | 17.83 | 18.07 | 18.07 | 1,495,200 |
| 17 Jun 2024 | 18.22 | 18.30 | 17.83 | 18.04 | 18.04 | 1,533,360 |
| 14 Jun 2024 | 18.19 | 18.30 | 17.06 | 18.26 | 18.26 | 1,930,320 |
| 13 Jun 2024 | 18.31 | 18.43 | 18.05 | 18.20 | 18.20 | 1,555,280 |
| 12 Jun 2024 | 18.53 | 18.58 | 18.18 | 18.33 | 18.33 | 1,667,950 |
| 11 Jun 2024 | 19.02 | 19.11 | 18.63 | 18.82 | 18.82 | 2,152,900 |
| 07 Jun 2024 | 18.99 | 19.27 | 18.85 | 18.97 | 18.97 | 2,135,060 |
| 06 Jun 2024 | 19.40 | 19.63 | 18.50 | 18.90 | 18.90 | 3,687,116 |
| 05 Jun 2024 | 20.00 | 20.27 | 19.49 | 19.50 | 19.50 | 2,765,865 |
| 04 Jun 2024 | 19.60 | 20.19 | 19.35 | 20.08 | 20.08 | 4,226,245 |
| 03 Jun 2024 | 19.50 | 19.69 | 19.22 | 19.49 | 19.49 | 1,797,380 |
| 31 May 2024 | 19.38 | 19.52 | 18.88 | 19.50 | 19.50 | 1,937,613 |
| 30 May 2024 | 19.44 | 19.68 | 19.21 | 19.42 | 19.42 | 1,204,260 |
| 29 May 2024 | 19.96 | 19.96 | 19.49 | 19.55 | 19.55 | 1,496,580 |
| 28 May 2024 | 19.63 | 20.07 | 19.40 | 19.87 | 19.87 | 2,537,700 |
| 27 May 2024 | 19.62 | 19.65 | 19.29 | 19.63 | 19.63 | 1,516,900 |
| 24 May 2024 | 19.86 | 19.87 | 19.38 | 19.50 | 19.50 | 1,749,696 |
| 23 May 2024 | 20.10 | 20.10 | 19.41 | 19.68 | 19.68 | 2,649,535 |
| 22 May 2024 | 20.46 | 20.85 | 19.99 | 19.99 | 19.99 | 3,036,440 |
| 21 May 2024 | 20.25 | 20.62 | 20.12 | 20.43 | 20.43 | 1,973,176 |
| 20 May 2024 | 19.98 | 20.45 | 19.84 | 20.40 | 20.40 | 3,064,500 |
| 17 May 2024 | 20.18 | 20.20 | 19.68 | 19.96 | 19.96 | 2,622,612 |
| 16 May 2024 | 20.30 | 20.50 | 20.06 | 20.18 | 20.18 | 1,960,080 |
| 15 May 2024 | 20.31 | 20.46 | 20.12 | 20.31 | 20.31 | 1,572,960 |
| 14 May 2024 | 19.96 | 20.47 | 19.90 | 20.39 | 20.39 | 2,417,720 |
| 13 May 2024 | 20.29 | 20.32 | 19.71 | 20.05 | 20.05 | 3,291,756 |
| 10 May 2024 | 20.47 | 20.81 | 20.22 | 20.41 | 20.41 | 4,156,124 |
| 09 May 2024 | 20.40 | 20.53 | 20.01 | 20.22 | 20.22 | 4,868,088 |
| 08 May 2024 | 19.34 | 21.20 | 19.34 | 20.48 | 20.48 | 10,655,182 |
| 07 May 2024 | 19.11 | 19.38 | 19.05 | 19.31 | 19.31 | 2,042,340 |
| 06 May 2024 | 19.13 | 19.35 | 18.87 | 19.19 | 19.19 | 2,156,288 |
| 30 Apr 2024 | 19.41 | 19.45 | 18.94 | 19.12 | 19.12 | 2,879,480 |
| 29 Apr 2024 | 19.06 | 19.73 | 19.06 | 19.50 | 19.50 | 3,974,440 |
| 26 Apr 2024 | 19.07 | 19.70 | 19.02 | 19.22 | 19.22 | 4,315,520 |
| 25 Apr 2024 | 18.45 | 19.20 | 18.33 | 19.20 | 19.20 | 4,972,937 |
| 24 Apr 2024 | 18.61 | 18.61 | 18.12 | 18.54 | 18.54 | 3,164,388 |
| 23 Apr 2024 | 18.32 | 19.31 | 18.01 | 18.54 | 18.54 | 7,333,840 |
| 22 Apr 2024 | 18.35 | 18.46 | 17.97 | 18.07 | 18.07 | 2,089,341 |
| 19 Apr 2024 | 18.18 | 18.49 | 18.05 | 18.38 | 18.38 | 2,651,816 |
| 18 Apr 2024 | 18.23 | 18.35 | 18.00 | 18.23 | 18.23 | 2,918,368 |
| 17 Apr 2024 | 17.48 | 18.29 | 17.30 | 18.22 | 18.22 | 3,217,812 |
| 16 Apr 2024 | 17.62 | 17.87 | 17.20 | 17.48 | 17.48 | 3,277,720 |
| 15 Apr 2024 | 17.50 | 17.80 | 16.88 | 17.74 | 17.74 | 2,988,180 |
| 12 Apr 2024 | 17.54 | 17.88 | 17.37 | 17.56 | 17.56 | 1,774,500 |
| 11 Apr 2024 | 17.66 | 17.75 | 17.30 | 17.54 | 17.54 | 2,095,420 |
| 10 Apr 2024 | 17.95 | 18.09 | 17.58 | 17.71 | 17.71 | 1,239,940 |
| 09 Apr 2024 | 17.65 | 18.00 | 17.50 | 17.95 | 17.95 | 1,624,800 |
| 08 Apr 2024 | 18.29 | 18.46 | 17.82 | 17.84 | 17.84 | 2,198,920 |
| 03 Apr 2024 | 18.00 | 18.38 | 17.97 | 18.20 | 18.20 | 2,377,456 |
| 02 Apr 2024 | 18.00 | 18.17 | 17.86 | 18.00 | 18.00 | 1,367,152 |
| 01 Apr 2024 | 17.81 | 18.27 | 17.65 | 18.10 | 18.10 | 2,648,780 |
| 29 Mar 2024 | 17.61 | 17.96 | 17.49 | 17.80 | 17.80 | 1,271,720 |
| 28 Mar 2024 | 17.30 | 17.99 | 17.21 | 17.65 | 17.65 | 3,075,040 |
| 27 Mar 2024 | 17.75 | 18.03 | 17.41 | 17.43 | 17.43 | 1,664,340 |
| 26 Mar 2024 | 17.99 | 18.09 | 17.43 | 17.87 | 17.87 | 1,913,224 |
| 25 Mar 2024 | 18.26 | 18.39 | 17.93 | 17.99 | 17.99 | 2,659,368 |
| 22 Mar 2024 | 18.18 | 18.82 | 17.91 | 18.40 | 18.40 | 4,870,916 |
| 21 Mar 2024 | 18.53 | 18.60 | 18.15 | 18.18 | 18.18 | 2,955,628 |
| 20 Mar 2024 | 18.90 | 19.00 | 18.51 | 18.51 | 18.51 | 6,840,464 |
| 19 Mar 2024 | 17.54 | 19.27 | 17.53 | 18.90 | 18.90 | 10,774,804 |
| 18 Mar 2024 | 17.50 | 17.72 | 17.19 | 17.52 | 17.52 | 3,033,640 |
| 15 Mar 2024 | 17.52 | 17.88 | 17.31 | 17.45 | 17.45 | 3,491,675 |
| 14 Mar 2024 | 17.80 | 17.95 | 17.39 | 17.56 | 17.56 | 4,156,077 |
| 13 Mar 2024 | 17.59 | 17.91 | 17.50 | 17.79 | 17.79 | 5,152,100 |
| 12 Mar 2024 | 17.15 | 17.88 | 17.01 | 17.59 | 17.59 | 7,267,241 |
| 11 Mar 2024 | 16.23 | 17.16 | 16.23 | 17.16 | 17.16 | 7,301,522 |
| 08 Mar 2024 | 16.26 | 16.35 | 16.09 | 16.23 | 16.23 | 1,811,365 |
| 07 Mar 2024 | 16.22 | 16.52 | 16.12 | 16.21 | 16.21 | 2,345,280 |
| 06 Mar 2024 | 16.26 | 16.50 | 16.18 | 16.28 | 16.28 | 1,789,420 |
| 05 Mar 2024 | 16.70 | 16.82 | 16.33 | 16.36 | 16.36 | 3,024,898 |
| 04 Mar 2024 | 16.65 | 16.97 | 16.61 | 16.81 | 16.81 | 2,555,334 |
| 01 Mar 2024 | 16.83 | 16.83 | 16.57 | 16.79 | 16.79 | 2,761,150 |
| 29 Feb 2024 | 16.60 | 16.87 | 16.50 | 16.85 | 16.85 | 3,457,268 |
| 28 Feb 2024 | 17.14 | 17.30 | 16.50 | 16.64 | 16.64 | 5,742,456 |
| 27 Feb 2024 | 17.07 | 17.20 | 16.86 | 17.14 | 17.14 | 5,073,790 |
| 26 Feb 2024 | 16.08 | 17.26 | 16.05 | 17.10 | 17.10 | 7,759,001 |
| 23 Feb 2024 | 16.10 | 16.27 | 15.90 | 16.17 | 16.17 | 4,748,831 |
| 22 Feb 2024 | 15.80 | 16.30 | 15.75 | 16.13 | 16.13 | 4,892,557 |
| 21 Feb 2024 | 15.75 | 16.28 | 15.52 | 15.96 | 15.96 | 5,135,469 |
| 20 Feb 2024 | 15.90 | 16.02 | 15.69 | 15.83 | 15.83 | 2,586,874 |
| 19 Feb 2024 | 15.93 | 16.29 | 15.72 | 16.02 | 16.02 | 4,174,307 |
| 08 Feb 2024 | 15.29 | 16.07 | 15.19 | 15.93 | 15.93 | 4,463,237 |
| 07 Feb 2024 | 15.72 | 15.72 | 15.00 | 15.48 | 15.48 | 6,026,000 |
| 06 Feb 2024 | 14.93 | 16.03 | 14.07 | 15.49 | 15.49 | 6,654,713 |
| 05 Feb 2024 | 15.92 | 15.97 | 14.88 | 15.33 | 15.33 | 8,537,886 |
| 02 Feb 2024 | 16.72 | 17.28 | 15.58 | 16.20 | 16.20 | 12,564,798 |
| 01 Feb 2024 | 18.00 | 18.00 | 16.41 | 16.80 | 16.80 | 15,340,388 |
| 31 Jan 2024 | 17.62 | 18.49 | 17.51 | 18.23 | 18.23 | 13,265,415 |
| 30 Jan 2024 | 17.71 | 18.50 | 16.75 | 17.94 | 17.94 | 11,369,917 |
| 29 Jan 2024 | 17.65 | 18.71 | 17.52 | 18.58 | 18.58 | 16,337,284 |
| 26 Jan 2024 | 18.22 | 18.76 | 17.68 | 17.85 | 17.85 | 24,594,354 |
| 25 Jan 2024 | 18.99 | 20.28 | 18.73 | 19.64 | 19.64 | 28,917,562 |
| *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.