Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,908.58 +1,787.95 (+2.75%) CMC Crypto 200
1,366.55 -7.30 (-0.53%)
Zhejiang Mustang Battery Co.,Ltd (605378.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 22.37 | 22.50 | 22.11 | 22.50 | 22.50 | 1,897,600 |
| 16 May 2024 | 22.25 | 22.58 | 22.18 | 22.42 | 22.42 | 2,357,468 |
| 15 May 2024 | 22.00 | 22.56 | 21.89 | 22.09 | 22.09 | 1,855,000 |
| 14 May 2024 | 21.82 | 22.32 | 21.82 | 22.08 | 22.08 | 1,554,700 |
| 13 May 2024 | 22.12 | 22.24 | 21.75 | 21.92 | 21.92 | 2,178,124 |
| 10 May 2024 | 22.68 | 22.77 | 22.27 | 22.35 | 22.35 | 3,171,400 |
| 09 May 2024 | 22.54 | 23.52 | 22.52 | 22.92 | 22.92 | 5,220,000 |
| 08 May 2024 | 22.41 | 22.73 | 22.17 | 22.31 | 22.31 | 2,552,106 |
| 07 May 2024 | 22.49 | 22.75 | 22.39 | 22.45 | 22.45 | 2,509,100 |
| 06 May 2024 | 22.88 | 22.88 | 22.25 | 22.54 | 22.54 | 3,852,706 |
| 30 Apr 2024 | 22.15 | 22.44 | 21.81 | 22.20 | 22.20 | 4,343,500 |
| 29 Apr 2024 | 21.32 | 22.43 | 21.30 | 21.95 | 21.95 | 5,682,500 |
| 26 Apr 2024 | 20.30 | 20.65 | 20.01 | 20.46 | 20.46 | 2,978,100 |
| 25 Apr 2024 | 20.16 | 20.66 | 19.92 | 20.38 | 20.38 | 2,790,200 |
| 24 Apr 2024 | 19.80 | 20.15 | 19.61 | 20.10 | 20.10 | 2,420,999 |
| 23 Apr 2024 | 19.35 | 20.28 | 19.26 | 19.88 | 19.88 | 2,613,799 |
| 22 Apr 2024 | 19.70 | 19.80 | 19.00 | 19.36 | 19.36 | 2,012,999 |
| 19 Apr 2024 | 20.01 | 20.27 | 19.66 | 19.91 | 19.91 | 2,628,800 |
| 18 Apr 2024 | 20.19 | 20.78 | 19.44 | 20.18 | 20.18 | 4,133,500 |
| 17 Apr 2024 | 19.04 | 20.27 | 19.04 | 20.25 | 20.25 | 4,102,500 |
| 16 Apr 2024 | 21.07 | 21.27 | 19.15 | 19.15 | 19.15 | 4,154,700 |
| 15 Apr 2024 | 22.29 | 22.82 | 20.64 | 21.28 | 21.28 | 6,503,500 |
| 12 Apr 2024 | 20.31 | 22.36 | 20.31 | 22.36 | 22.36 | 3,110,706 |
| 11 Apr 2024 | 21.01 | 21.21 | 20.30 | 20.33 | 20.33 | 5,145,551 |
| 10 Apr 2024 | 22.49 | 22.63 | 20.93 | 21.19 | 21.19 | 5,902,797 |
| 09 Apr 2024 | 22.14 | 23.80 | 21.79 | 22.88 | 22.88 | 5,791,197 |
| 08 Apr 2024 | 23.68 | 23.76 | 22.13 | 22.24 | 22.24 | 6,312,497 |
| 03 Apr 2024 | 25.51 | 26.33 | 23.69 | 23.83 | 23.83 | 8,192,110 |
| 02 Apr 2024 | 24.90 | 26.88 | 24.36 | 25.79 | 25.79 | 10,363,477 |
| 01 Apr 2024 | 23.71 | 25.79 | 23.50 | 25.29 | 25.29 | 10,178,826 |
| 29 Mar 2024 | 23.18 | 25.40 | 22.81 | 24.03 | 24.03 | 7,915,439 |
| 28 Mar 2024 | 20.95 | 24.07 | 20.78 | 23.35 | 23.35 | 10,573,508 |
| 27 Mar 2024 | 24.60 | 24.60 | 21.66 | 21.88 | 21.88 | 12,130,758 |
| 26 Mar 2024 | 19.95 | 22.42 | 19.95 | 22.42 | 22.42 | 3,693,986 |
| 25 Mar 2024 | 21.48 | 21.50 | 20.31 | 20.38 | 20.38 | 3,398,270 |
| 22 Mar 2024 | 22.47 | 22.50 | 21.50 | 21.81 | 21.81 | 5,032,964 |
| 21 Mar 2024 | 21.64 | 22.63 | 21.33 | 22.63 | 22.63 | 7,302,788 |
| 20 Mar 2024 | 21.05 | 21.55 | 21.00 | 21.55 | 21.55 | 3,647,000 |
| 19 Mar 2024 | 21.20 | 21.43 | 21.00 | 21.15 | 21.15 | 3,044,702 |
| 18 Mar 2024 | 20.88 | 21.36 | 20.87 | 21.33 | 21.33 | 4,122,497 |
| 15 Mar 2024 | 21.15 | 21.15 | 20.50 | 20.94 | 20.94 | 3,771,316 |
| 14 Mar 2024 | 21.50 | 21.80 | 20.73 | 21.18 | 21.18 | 5,525,626 |
| 13 Mar 2024 | 21.43 | 22.16 | 21.21 | 21.90 | 21.90 | 7,727,303 |
| 12 Mar 2024 | 22.00 | 22.88 | 21.22 | 22.39 | 22.39 | 13,404,324 |
| 11 Mar 2024 | 18.89 | 20.80 | 18.88 | 20.80 | 20.80 | 4,114,600 |
| 08 Mar 2024 | 18.59 | 19.04 | 18.57 | 18.91 | 18.91 | 2,520,300 |
| 07 Mar 2024 | 18.98 | 19.10 | 18.44 | 18.62 | 18.62 | 2,539,400 |
| 06 Mar 2024 | 18.42 | 18.95 | 18.31 | 18.82 | 18.82 | 2,980,400 |
| 05 Mar 2024 | 18.89 | 18.89 | 18.24 | 18.33 | 18.33 | 3,064,800 |
| 04 Mar 2024 | 18.81 | 19.18 | 18.57 | 18.99 | 18.99 | 3,470,400 |
| 01 Mar 2024 | 18.68 | 18.86 | 18.48 | 18.80 | 18.80 | 3,348,573 |
| 29 Feb 2024 | 17.50 | 18.59 | 17.50 | 18.52 | 18.52 | 4,280,973 |
| 28 Feb 2024 | 19.60 | 20.16 | 17.63 | 17.71 | 17.71 | 6,638,010 |
| 27 Feb 2024 | 18.62 | 19.43 | 18.46 | 19.41 | 19.41 | 4,210,740 |
| 26 Feb 2024 | 18.57 | 19.11 | 18.25 | 18.79 | 18.79 | 5,519,277 |
| 23 Feb 2024 | 18.15 | 18.60 | 17.81 | 18.57 | 18.57 | 5,682,087 |
| 22 Feb 2024 | 17.20 | 18.50 | 17.20 | 18.28 | 18.28 | 5,644,687 |
| 21 Feb 2024 | 16.52 | 18.32 | 16.40 | 17.73 | 17.73 | 6,589,364 |
| 20 Feb 2024 | 16.75 | 16.77 | 16.18 | 16.65 | 16.65 | 3,377,037 |
| 19 Feb 2024 | 16.09 | 16.64 | 15.81 | 16.52 | 16.52 | 4,838,568 |
| 08 Feb 2024 | 14.33 | 15.76 | 13.76 | 15.76 | 15.76 | 5,486,077 |
| 07 Feb 2024 | 15.37 | 15.37 | 14.02 | 14.33 | 14.33 | 4,685,565 |
| 06 Feb 2024 | 14.46 | 15.98 | 13.95 | 15.17 | 15.17 | 5,270,264 |
| 05 Feb 2024 | 16.98 | 17.02 | 15.50 | 15.50 | 15.50 | 3,289,800 |
| 02 Feb 2024 | 18.01 | 18.59 | 16.58 | 17.22 | 17.22 | 3,080,287 |
| 01 Feb 2024 | 18.68 | 18.68 | 17.80 | 18.24 | 18.24 | 2,774,420 |
| 31 Jan 2024 | 19.61 | 19.90 | 18.62 | 18.77 | 18.77 | 3,116,987 |
| 30 Jan 2024 | 20.63 | 20.63 | 19.70 | 19.70 | 19.70 | 2,538,465 |
| 29 Jan 2024 | 21.82 | 22.08 | 20.60 | 20.70 | 20.70 | 3,311,465 |
| 26 Jan 2024 | 21.94 | 22.47 | 21.68 | 21.70 | 21.70 | 3,195,650 |
| 25 Jan 2024 | 21.64 | 22.20 | 21.16 | 22.01 | 22.01 | 4,367,645 |
| 24 Jan 2024 | 21.32 | 21.85 | 20.85 | 21.58 | 21.58 | 4,033,929 |
| 23 Jan 2024 | 21.10 | 21.74 | 20.85 | 21.28 | 21.28 | 3,956,100 |
| 22 Jan 2024 | 23.38 | 23.38 | 21.29 | 21.55 | 21.55 | 5,844,400 |
| 19 Jan 2024 | 23.65 | 23.98 | 23.37 | 23.64 | 23.64 | 4,536,500 |
| 18 Jan 2024 | 24.10 | 24.56 | 22.88 | 23.65 | 23.65 | 6,645,100 |
| 17 Jan 2024 | 25.96 | 26.11 | 24.36 | 24.39 | 24.39 | 6,613,300 |
| 16 Jan 2024 | 27.03 | 27.19 | 25.80 | 26.12 | 26.12 | 8,755,287 |
| 15 Jan 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 12 Jan 2024 | 28.15 | 31.72 | 28.05 | 29.28 | 29.28 | 14,496,364 |
| 11 Jan 2024 | 28.30 | 29.20 | 27.61 | 28.84 | 28.84 | 9,950,995 |
| 10 Jan 2024 | 28.61 | 29.60 | 27.50 | 29.32 | 29.32 | 12,317,427 |
| 09 Jan 2024 | 30.77 | 32.22 | 28.80 | 29.88 | 29.88 | 18,680,532 |
| 08 Jan 2024 | 26.91 | 29.93 | 26.26 | 29.93 | 29.93 | 10,510,383 |
| 05 Jan 2024 | 29.19 | 30.86 | 27.06 | 27.21 | 27.21 | 16,475,095 |
| 04 Jan 2024 | 26.11 | 29.16 | 25.99 | 29.16 | 29.16 | 10,942,090 |
| 03 Jan 2024 | 25.20 | 27.65 | 25.02 | 26.51 | 26.51 | 11,706,418 |
| 02 Jan 2024 | 25.30 | 25.57 | 25.08 | 25.14 | 25.14 | 3,623,800 |
| 29 Dec 2023 | 24.66 | 25.39 | 24.64 | 25.33 | 25.33 | 4,687,253 |
| 28 Dec 2023 | 24.11 | 25.14 | 23.60 | 24.94 | 24.94 | 4,395,990 |
| 27 Dec 2023 | 24.54 | 24.56 | 23.55 | 24.01 | 24.01 | 3,483,400 |
| 26 Dec 2023 | 25.24 | 25.58 | 24.39 | 24.54 | 24.54 | 5,435,793 |
| 25 Dec 2023 | 24.82 | 25.38 | 24.20 | 25.37 | 25.37 | 5,148,600 |
| 22 Dec 2023 | 24.90 | 25.18 | 24.38 | 24.74 | 24.74 | 3,142,400 |
| 21 Dec 2023 | 24.21 | 24.85 | 23.69 | 24.79 | 24.79 | 2,974,300 |
| 20 Dec 2023 | 24.20 | 24.66 | 24.20 | 24.29 | 24.29 | 2,046,643 |
| 19 Dec 2023 | 23.98 | 24.50 | 23.80 | 24.28 | 24.28 | 1,705,400 |
| 18 Dec 2023 | 24.77 | 24.86 | 23.88 | 23.99 | 23.99 | 2,506,894 |
| 15 Dec 2023 | 24.10 | 25.28 | 24.10 | 24.57 | 24.57 | 3,508,800 |
| 14 Dec 2023 | 24.27 | 24.50 | 24.10 | 24.13 | 24.13 | 1,338,758 |
| *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.