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
60,750.07 -828.65 (-1.35%) CMC Crypto 200
1,268.93 -14.90 (-1.16%)
Suzhou Shihua New Material Technology Co., Ltd. (688093.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 | 17.90 | 18.57 | 17.57 | 18.17 | 18.17 | 2,408,989 |
| 27 Jun 2024 | 17.49 | 18.30 | 17.38 | 17.86 | 17.86 | 3,293,097 |
| 26 Jun 2024 | 16.78 | 17.76 | 16.50 | 17.68 | 17.68 | 1,915,541 |
| 25 Jun 2024 | 16.73 | 17.05 | 16.45 | 16.78 | 16.78 | 1,494,542 |
| 24 Jun 2024 | 17.75 | 17.92 | 16.72 | 16.81 | 16.81 | 1,952,688 |
| 21 Jun 2024 | 17.48 | 18.29 | 17.18 | 17.88 | 17.88 | 2,041,246 |
| 20 Jun 2024 | 17.70 | 18.19 | 17.41 | 17.56 | 17.56 | 2,601,578 |
| 19 Jun 2024 | 18.09 | 18.12 | 17.53 | 17.73 | 17.73 | 2,369,269 |
| 18 Jun 2024 | 18.27 | 18.56 | 17.77 | 18.09 | 18.09 | 3,967,784 |
| 17 Jun 2024 | 17.57 | 19.11 | 17.11 | 18.50 | 18.50 | 6,566,529 |
| 14 Jun 2024 | 17.33 | 17.71 | 17.00 | 17.60 | 17.60 | 2,757,292 |
| 13 Jun 2024 | 17.08 | 17.75 | 17.00 | 17.17 | 17.17 | 3,458,570 |
| 12 Jun 2024 | 16.55 | 17.78 | 16.55 | 16.85 | 16.85 | 3,471,400 |
| 11 Jun 2024 | 15.71 | 16.20 | 15.30 | 16.18 | 16.18 | 1,751,723 |
| 07 Jun 2024 | 15.70 | 16.11 | 15.37 | 15.88 | 15.88 | 1,479,884 |
| 06 Jun 2024 | 16.00 | 16.49 | 15.30 | 15.70 | 15.70 | 2,631,177 |
| 05 Jun 2024 | 16.58 | 16.58 | 15.90 | 16.05 | 16.05 | 2,081,845 |
| 04 Jun 2024 | 17.19 | 17.19 | 16.26 | 16.53 | 16.53 | 2,834,066 |
| 03 Jun 2024 | 17.52 | 18.13 | 16.83 | 17.15 | 17.15 | 2,929,154 |
| 31 May 2024 | 17.03 | 18.23 | 16.96 | 17.63 | 17.63 | 4,370,462 |
| 30 May 2024 | 16.86 | 17.46 | 16.50 | 16.95 | 16.95 | 2,735,405 |
| 30 May 2024 | 0.36 Dividend | |||||
| 29 May 2024 | 16.58 | 17.39 | 16.30 | 17.22 | 16.86 | 2,896,698 |
| 28 May 2024 | 16.66 | 16.94 | 16.24 | 16.30 | 15.96 | 1,157,405 |
| 27 May 2024 | 16.71 | 16.85 | 16.10 | 16.66 | 16.31 | 1,524,790 |
| 24 May 2024 | 16.85 | 17.05 | 16.39 | 16.86 | 16.51 | 1,987,493 |
| 23 May 2024 | 16.16 | 17.15 | 16.10 | 16.86 | 16.51 | 2,663,061 |
| 22 May 2024 | 16.29 | 16.36 | 16.01 | 16.20 | 15.86 | 747,227 |
| 21 May 2024 | 16.18 | 16.33 | 15.90 | 16.12 | 15.78 | 628,840 |
| 20 May 2024 | 15.98 | 16.30 | 15.98 | 16.12 | 15.78 | 960,393 |
| 17 May 2024 | 15.92 | 15.94 | 15.72 | 15.94 | 15.61 | 675,938 |
| 16 May 2024 | 16.18 | 16.40 | 15.63 | 15.80 | 15.47 | 1,514,421 |
| 15 May 2024 | 16.53 | 16.77 | 16.17 | 16.33 | 15.99 | 763,105 |
| 14 May 2024 | 16.19 | 16.81 | 16.01 | 16.53 | 16.18 | 1,869,161 |
| 13 May 2024 | 16.14 | 16.48 | 15.77 | 15.87 | 15.54 | 1,405,427 |
| 10 May 2024 | 16.20 | 16.36 | 16.03 | 16.15 | 15.81 | 877,944 |
| 09 May 2024 | 16.00 | 16.37 | 15.80 | 16.20 | 15.86 | 1,360,962 |
| 08 May 2024 | 16.08 | 16.49 | 15.90 | 16.13 | 15.79 | 1,772,188 |
| 07 May 2024 | 16.56 | 16.64 | 16.08 | 16.18 | 15.84 | 1,985,120 |
| 06 May 2024 | 15.78 | 16.81 | 15.72 | 16.64 | 16.29 | 4,037,942 |
| 30 Apr 2024 | 15.15 | 15.99 | 14.93 | 15.65 | 15.32 | 3,580,409 |
| 29 Apr 2024 | 14.69 | 15.18 | 14.67 | 15.15 | 14.83 | 1,854,564 |
| 26 Apr 2024 | 14.39 | 14.66 | 14.28 | 14.63 | 14.32 | 1,836,909 |
| 25 Apr 2024 | 14.33 | 14.45 | 14.21 | 14.30 | 14.00 | 1,618,062 |
| 24 Apr 2024 | 14.34 | 14.43 | 14.13 | 14.25 | 13.95 | 1,931,428 |
| 23 Apr 2024 | 14.01 | 14.58 | 14.01 | 14.24 | 13.94 | 1,911,339 |
| 22 Apr 2024 | 13.66 | 14.21 | 13.50 | 14.16 | 13.86 | 2,038,662 |
| 19 Apr 2024 | 14.10 | 14.39 | 13.63 | 13.81 | 13.52 | 2,910,767 |
| 18 Apr 2024 | 13.96 | 14.90 | 13.96 | 14.30 | 14.00 | 5,839,557 |
| 17 Apr 2024 | 12.21 | 13.15 | 12.21 | 13.08 | 12.81 | 1,500,673 |
| 16 Apr 2024 | 12.70 | 12.78 | 11.92 | 11.95 | 11.70 | 1,797,169 |
| 15 Apr 2024 | 12.94 | 13.36 | 12.44 | 12.75 | 12.48 | 1,522,190 |
| 12 Apr 2024 | 13.11 | 13.39 | 13.11 | 13.20 | 12.92 | 746,288 |
| 11 Apr 2024 | 13.26 | 13.50 | 13.18 | 13.21 | 12.93 | 779,401 |
| 10 Apr 2024 | 13.62 | 13.62 | 13.14 | 13.28 | 13.00 | 1,013,140 |
| 09 Apr 2024 | 13.58 | 13.84 | 13.45 | 13.65 | 13.36 | 1,252,718 |
| 08 Apr 2024 | 14.15 | 14.23 | 13.50 | 13.55 | 13.27 | 984,745 |
| 03 Apr 2024 | 14.48 | 14.50 | 14.07 | 14.12 | 13.82 | 1,051,078 |
| 02 Apr 2024 | 14.26 | 14.52 | 14.17 | 14.42 | 14.12 | 1,262,939 |
| 01 Apr 2024 | 13.97 | 14.28 | 13.92 | 14.26 | 13.96 | 1,302,022 |
| 29 Mar 2024 | 13.68 | 13.96 | 13.57 | 13.89 | 13.60 | 463,267 |
| 28 Mar 2024 | 13.39 | 13.95 | 13.39 | 13.68 | 13.39 | 1,180,202 |
| 27 Mar 2024 | 13.79 | 13.88 | 13.34 | 13.37 | 13.09 | 1,241,991 |
| 26 Mar 2024 | 14.16 | 14.19 | 13.70 | 13.84 | 13.55 | 1,229,729 |
| 25 Mar 2024 | 14.48 | 14.75 | 14.00 | 14.01 | 13.72 | 1,633,226 |
| 22 Mar 2024 | 15.01 | 15.08 | 14.45 | 14.50 | 14.20 | 1,497,707 |
| 21 Mar 2024 | 15.37 | 15.38 | 14.89 | 15.03 | 14.72 | 1,204,501 |
| 20 Mar 2024 | 14.90 | 15.29 | 14.90 | 15.22 | 14.90 | 1,306,145 |
| 19 Mar 2024 | 15.13 | 15.27 | 14.98 | 15.09 | 14.77 | 1,611,997 |
| 18 Mar 2024 | 14.79 | 15.15 | 14.61 | 15.11 | 14.79 | 2,331,561 |
| 15 Mar 2024 | 14.58 | 14.67 | 14.30 | 14.66 | 14.35 | 1,337,863 |
| 14 Mar 2024 | 14.86 | 14.87 | 14.34 | 14.58 | 14.28 | 1,561,269 |
| 13 Mar 2024 | 14.82 | 15.06 | 14.69 | 14.78 | 14.47 | 2,336,352 |
| 12 Mar 2024 | 14.81 | 14.88 | 14.45 | 14.70 | 14.39 | 2,383,874 |
| 11 Mar 2024 | 14.70 | 14.91 | 14.51 | 14.77 | 14.46 | 2,240,464 |
| 08 Mar 2024 | 14.63 | 14.92 | 14.42 | 14.71 | 14.40 | 1,415,085 |
| 07 Mar 2024 | 14.98 | 15.13 | 14.54 | 14.57 | 14.27 | 2,506,096 |
| 06 Mar 2024 | 14.93 | 15.19 | 14.30 | 15.09 | 14.77 | 3,746,393 |
| 05 Mar 2024 | 15.20 | 15.99 | 14.89 | 15.24 | 14.92 | 5,264,335 |
| 04 Mar 2024 | 14.12 | 16.40 | 13.98 | 15.32 | 15.00 | 5,648,947 |
| 01 Mar 2024 | 13.86 | 14.20 | 13.73 | 14.09 | 13.80 | 1,571,143 |
| 29 Feb 2024 | 13.33 | 13.89 | 13.25 | 13.87 | 13.58 | 1,801,913 |
| 28 Feb 2024 | 14.48 | 14.81 | 13.30 | 13.43 | 13.15 | 2,886,385 |
| 27 Feb 2024 | 14.11 | 14.51 | 13.98 | 14.51 | 14.21 | 1,880,222 |
| 26 Feb 2024 | 14.36 | 14.59 | 14.03 | 14.13 | 13.83 | 3,747,951 |
| 23 Feb 2024 | 13.85 | 14.40 | 13.85 | 14.36 | 14.06 | 1,491,589 |
| 22 Feb 2024 | 13.53 | 13.89 | 13.53 | 13.85 | 13.56 | 1,289,695 |
| 21 Feb 2024 | 13.51 | 14.25 | 13.51 | 13.61 | 13.33 | 1,527,368 |
| 20 Feb 2024 | 13.17 | 13.96 | 13.03 | 13.83 | 13.54 | 2,317,183 |
| 19 Feb 2024 | 13.48 | 13.99 | 13.25 | 13.47 | 13.19 | 3,041,761 |
| 08 Feb 2024 | 10.78 | 13.31 | 10.78 | 13.31 | 13.03 | 3,960,488 |
| 07 Feb 2024 | 11.00 | 11.44 | 10.50 | 11.09 | 10.86 | 3,405,501 |
| 06 Feb 2024 | 11.00 | 11.50 | 9.84 | 11.20 | 10.97 | 4,224,730 |
| 05 Feb 2024 | 11.75 | 11.76 | 9.96 | 11.00 | 10.77 | 4,449,552 |
| 02 Feb 2024 | 12.78 | 12.96 | 11.00 | 11.69 | 11.45 | 4,831,700 |
| 01 Feb 2024 | 13.10 | 13.35 | 12.58 | 12.77 | 12.50 | 2,546,830 |
| 31 Jan 2024 | 13.99 | 14.19 | 13.04 | 13.13 | 12.86 | 2,155,132 |
| 30 Jan 2024 | 14.51 | 14.80 | 13.89 | 13.91 | 13.62 | 1,155,968 |
| 29 Jan 2024 | 14.80 | 15.01 | 14.48 | 14.55 | 14.25 | 1,775,599 |
| 26 Jan 2024 | 14.93 | 15.12 | 14.70 | 14.80 | 14.49 | 984,218 |
| *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.