Shenzhen - Delayed Quote CNY

Shengda Resources Co.,Ltd. (000603.SZ)

13.24
-0.18
(-1.34%)
At close: May 23 at 3:04:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202513.3113.4313.2213.2413.249,401,900
May 22, 202513.5513.6913.3413.4213.4216,675,700
May 21, 202513.4113.4813.2213.4513.4513,764,745
May 20, 202513.1913.2513.0713.1913.196,923,002
May 19, 202513.1713.3013.1113.1913.196,490,982
May 16, 202513.2613.3413.0813.1513.157,316,647
May 15, 202513.3713.3713.0413.1313.1310,168,862
May 14, 202513.4713.5613.3513.5113.519,796,309
May 13, 202513.4113.5813.3413.5013.5010,111,800
May 12, 202513.3613.4513.2213.4013.4010,506,183
May 9, 202513.6013.6813.2713.4213.4210,388,900
May 8, 202513.7013.8013.5613.6813.6810,190,300
May 7, 202513.8613.9313.7113.7813.788,572,601
May 6, 202513.6814.0313.5813.7713.7715,566,995
Apr 30, 202514.0114.0713.4613.4613.4621,668,700
Apr 29, 202514.0214.8014.0214.2514.2510,447,028
Apr 28, 202514.0314.2114.0014.0614.069,551,118
Apr 25, 202514.5614.6514.0914.1014.1012,950,946
Apr 24, 202514.6415.1114.3814.4614.4615,824,615
Apr 23, 202514.5914.7714.2714.3614.3616,124,170
Apr 22, 202515.0015.0514.7014.8214.8218,310,729
Apr 21, 202514.5715.0814.3515.0615.0622,022,121
Apr 18, 202514.2714.3813.8613.9913.9910,922,933
Apr 17, 202514.5315.0314.1914.2814.2822,724,900
Apr 16, 202514.6914.7913.8614.2114.2116,271,244
Apr 15, 202514.3114.4414.0814.3314.339,239,060
Apr 14, 202513.9614.7013.8114.2914.2917,934,300
Apr 11, 202513.6314.1613.5813.6113.6118,793,200
Apr 10, 202512.9813.4112.8613.2413.2414,022,400
Apr 9, 202512.1012.6811.5312.5512.5519,444,100
Apr 8, 202513.1313.4012.2012.5012.5031,998,201
Apr 7, 202513.4813.7513.4813.4813.489,874,300
Apr 3, 202515.3015.4314.9514.9814.989,439,500
Apr 2, 202515.5415.6515.2915.3615.3612,023,371
Apr 1, 202515.7816.3415.4615.5315.5314,940,158
Mar 31, 202515.6616.1315.4515.6915.6914,185,070
Mar 28, 202516.0716.3715.6915.9215.9220,065,100
Mar 27, 202515.6715.7115.2715.4015.4011,987,300
Mar 26, 202516.0016.3615.6015.7315.7319,501,117
Mar 25, 202515.8315.8915.5115.7115.717,918,100
Mar 24, 202515.7315.8815.4515.7715.7710,706,900
Mar 21, 202516.2916.3015.7015.8915.8914,962,187
Mar 20, 202516.5816.8216.3016.4316.4319,974,689
Mar 19, 202515.8016.8815.7316.5016.5024,096,267
Mar 18, 202514.9616.1514.9315.9015.9024,643,852
Mar 17, 202515.2015.3514.8814.9814.9814,424,908
Mar 14, 202515.3715.6415.0615.2615.2627,377,704
Mar 13, 202514.6814.7414.4514.7014.7010,593,678
Mar 12, 202514.8615.0014.5614.6114.6112,106,894
Mar 11, 202514.5014.8614.3614.7214.7215,143,400
Mar 10, 202514.3014.8914.2114.7414.7425,723,628
Mar 7, 202513.6614.2413.6514.1514.1518,221,225
Mar 6, 202513.5913.8213.5813.6813.687,774,502
Mar 5, 202513.4013.6013.2813.5813.587,979,018
Mar 4, 202513.0913.4413.0913.3713.378,334,100
Mar 3, 202513.0613.3013.0013.0713.076,710,074
Feb 28, 202513.1713.3713.0013.0813.086,769,804
Feb 27, 202513.3513.4313.0913.3213.329,306,947
Feb 26, 202513.5313.6513.2713.4213.4210,570,667
Feb 25, 202513.6313.7713.5313.6013.606,381,781
Feb 24, 202513.5713.7413.4113.6613.668,959,101
Feb 21, 202513.8813.9813.5913.6213.629,964,500
Feb 20, 202513.8713.9713.7513.8913.896,224,200
Feb 19, 202513.8714.1213.7813.8613.869,219,700
Feb 18, 202513.8913.9613.7613.7913.798,701,869
Feb 17, 202513.5814.0313.5013.8713.8715,991,576
Feb 14, 202514.0114.3313.8814.1214.1216,103,955
Feb 13, 202514.0014.0813.8713.9213.927,872,003
Feb 12, 202513.8014.0413.7513.9513.9510,788,425
Feb 11, 202514.2114.3313.9914.0314.0312,913,697
Feb 10, 202514.0714.1813.9414.0414.0411,810,036
Feb 7, 202514.0114.1413.8814.0514.0512,322,060
Feb 6, 202514.0314.1313.9214.0214.0213,032,542
Feb 5, 202514.2014.4413.9814.1914.1918,574,900
Jan 27, 202514.0014.3613.7713.8413.8413,557,200
Jan 24, 202513.7814.0713.6213.9013.9010,548,271
Jan 23, 202513.7514.0313.7013.8113.8114,189,928
Jan 22, 202513.6613.8813.5313.7213.7211,973,229
Jan 21, 202513.6513.7713.4513.6613.669,629,940
Jan 20, 202513.5713.7713.4213.6513.6514,748,068
Jan 17, 202513.4413.7313.3013.5813.5816,860,868
Jan 16, 202513.2113.6813.1513.6613.6631,037,900
Jan 15, 202512.6512.7112.5212.6712.677,555,000
Jan 14, 202512.5012.7112.3812.7112.7110,969,000
Jan 13, 202512.4012.7312.3012.6012.609,453,600
Jan 10, 202512.3212.6912.3112.4812.489,389,503
Jan 9, 202512.0712.3512.0312.3212.325,783,303
Jan 8, 202512.3012.3411.9712.1512.156,579,000
Jan 7, 202512.0712.3711.9012.3112.318,152,376
Jan 6, 202511.8412.3211.7612.0712.079,830,614
Jan 3, 202512.0412.3611.8211.8411.849,277,160
Jan 2, 202511.8712.3711.7312.0412.0413,431,260
Dec 31, 202412.2712.3311.9711.9911.996,225,739
Dec 30, 202412.4512.4512.2012.2712.275,443,579
Dec 27, 202412.3212.5612.2812.3812.385,781,500
Dec 26, 202412.1212.3612.1112.2912.294,951,400
Dec 25, 202412.4012.4412.0312.1012.109,847,957
Dec 24, 202412.3912.4812.2412.4412.446,594,779
Dec 23, 202412.7212.8612.3812.4112.417,840,000
Dec 20, 202412.5512.7212.4912.6612.666,048,130
Dec 19, 202412.5312.7812.4112.5612.568,633,811
Dec 18, 202412.8012.8012.6312.7012.706,311,411
Dec 17, 202412.8812.9312.7012.7412.747,600,401
Dec 16, 202413.1613.2512.8112.8712.8711,071,279
Dec 13, 202413.3813.4413.0913.2313.2310,540,857
Dec 12, 202413.4713.6813.3913.5513.559,616,768
Dec 11, 202413.3013.5313.2713.3813.389,682,800
Dec 10, 202413.3813.8913.2713.2713.2722,747,730
Dec 9, 202412.9213.1912.8813.0113.0110,286,073
Dec 6, 202412.8312.9612.7612.9112.917,628,609
Dec 5, 202412.8712.9312.7812.8812.885,242,419
Dec 4, 202412.9913.1512.8112.8712.879,695,226
Dec 3, 202412.9613.0612.8012.9912.997,783,586
Dec 2, 202412.7013.0612.6512.9412.949,564,886
Nov 29, 202412.5912.8512.5012.7612.768,952,300
Nov 28, 202412.7512.8512.5812.5912.596,541,500
Nov 27, 202412.6012.8312.2912.8012.807,289,005
Nov 26, 202412.7112.9812.6012.6612.667,103,384
Nov 25, 202412.7012.9512.5612.7612.769,697,642
Nov 22, 202413.0613.3012.7112.7312.7310,057,200
Nov 21, 202412.9813.1912.9013.1613.1610,345,695
Nov 20, 202413.0213.1512.8613.0513.058,949,500
Nov 19, 202412.7613.0112.6813.0113.0112,171,313
Nov 18, 202412.9913.1312.5012.5712.5713,628,681
Nov 15, 202413.3013.5912.9612.9812.9812,231,000
Nov 14, 202413.6013.7513.2613.3013.3013,949,141
Nov 13, 202413.7514.0713.5013.6613.6614,471,500
Nov 12, 202413.9014.1113.5613.7313.7317,870,524
Nov 11, 202413.8013.8813.5613.8513.8518,729,464
Nov 8, 202414.1514.4213.8013.9113.9125,133,091
Nov 7, 202413.9814.1013.6214.0714.0739,231,993
Nov 6, 202414.4015.1714.2614.6314.6339,420,149
Nov 5, 202414.1114.7514.0314.5014.5035,872,923
Nov 4, 202414.6114.8514.1114.3214.3241,430,290
Nov 1, 202416.4016.4013.7615.4315.4382,409,680
Oct 31, 202414.9414.9414.9414.9414.944,409,400
Oct 30, 202413.5813.5813.5813.5813.58-
Oct 29, 202413.5813.5813.5813.5813.58-
Oct 28, 202413.5813.5813.5813.5813.58-
Oct 25, 202413.5813.5813.5813.5813.58-
Oct 24, 202413.5813.5813.5813.5813.58-
Oct 23, 202413.5813.5813.5813.5813.58-
Oct 22, 202413.5813.5813.5813.5813.58-
Oct 21, 202413.5813.5813.5813.5813.58-
Oct 18, 202413.2513.7313.1813.5813.5823,214,815
Oct 17, 202413.4513.6113.0813.1113.1111,974,389
Oct 16, 202413.0113.4712.9013.3813.3817,075,587
Oct 15, 202413.0113.4212.9113.0013.0016,395,487
Oct 14, 202412.6613.3212.5913.2313.2322,147,303
Oct 11, 202413.0013.1312.4912.7912.7923,900,124
Oct 10, 202412.5112.9512.3012.4512.4517,116,324
Oct 9, 202413.0213.4512.5012.5312.5327,081,462
Oct 8, 202414.1714.2012.9613.6513.6544,796,275
Sep 30, 202412.6413.1512.1913.0813.0837,478,695
Sep 27, 202412.0412.5312.0112.2512.2519,524,727
Sep 26, 202411.5511.9511.4911.9511.9513,074,249
Sep 25, 202411.4612.0711.3711.5411.5424,297,666
Sep 24, 202410.8111.1110.7711.0711.0712,735,132
Sep 23, 202410.7010.9910.6610.8010.8011,675,400
Sep 20, 202410.5910.8510.4210.7910.7914,159,747
Sep 19, 202410.0510.629.9110.6110.6117,426,493
Sep 18, 202410.2010.269.9010.0810.088,344,549
Sep 13, 202410.4110.4810.0610.0810.0813,185,798
Sep 12, 202410.0310.159.9410.0610.066,218,549
Sep 11, 20249.9610.049.8810.0310.034,907,100
Sep 10, 20249.8110.019.719.969.965,465,900
Sep 9, 20249.7810.059.699.809.807,649,500
Sep 6, 202410.0010.079.839.939.935,586,400
Sep 5, 20249.8610.059.829.929.927,540,690
Sep 4, 20249.869.929.699.789.787,451,300
Sep 3, 20249.9710.079.849.979.979,460,000
Sep 2, 202410.3010.339.959.969.9613,308,900
Aug 30, 202410.2010.2510.0210.1710.1713,296,100
Aug 29, 20249.9510.279.8210.2410.247,615,700
Aug 28, 202410.2010.289.9710.0110.018,194,700
Aug 27, 202410.2210.2610.0710.1610.167,715,700
Aug 26, 202410.5810.6610.2510.3710.379,637,600
Aug 23, 202410.2310.3510.1510.3310.335,495,597
Aug 22, 202410.8510.9010.3810.4010.4010,792,200
Aug 21, 202410.8310.9910.6610.8410.847,923,900
Aug 20, 202411.2411.4010.7310.8110.8115,784,260
Aug 19, 202410.6511.4510.6011.1711.1723,497,735
Aug 16, 202410.9010.9710.4210.4710.479,046,088
Aug 15, 202410.3510.7010.2810.6610.667,984,390
Aug 14, 202410.5210.6710.4010.4310.434,451,700
Aug 13, 202410.5410.6710.3610.5410.547,613,981
Aug 12, 202410.3910.6210.2710.5410.548,945,166
Aug 9, 202410.4510.7510.3710.3910.3912,203,766
Aug 8, 202410.3310.3910.1010.1910.199,801,729
Aug 7, 202410.3910.5810.2510.4710.4711,238,400
Aug 6, 202410.9811.0910.2810.4310.4321,189,608
Aug 5, 202411.2111.3010.9110.9610.9611,295,865
Aug 2, 202411.4411.6811.4011.5411.5413,509,581
Aug 1, 202411.4611.8911.4611.6811.6817,857,452
Jul 31, 202410.9011.2610.8111.2311.2310,749,400
Jul 30, 202410.6110.8210.5610.8010.806,301,700
Jul 29, 202410.7310.8810.6510.7410.747,200,134
Jul 26, 202410.4610.8610.4510.6910.6911,759,436
Jul 25, 202411.3011.3010.4710.6010.6030,730,348
Jul 24, 202411.8311.8511.4911.6311.638,535,700
Jul 23, 202412.2312.4511.7311.7311.7310,573,000
Jul 22, 202412.4312.5911.9812.2112.2114,253,500
Jul 19, 202412.7712.7812.3412.5312.5317,916,570
Jul 18, 202412.7013.3612.6613.3613.3616,456,034
Jul 17, 202413.2013.5013.0113.1113.1124,150,800
Jul 16, 202412.5312.9512.4712.9412.9418,232,972
Jul 15, 202412.4512.7612.2812.5312.5315,653,817
Jul 12, 202413.2013.3012.4012.6112.6123,979,017
Jul 11, 2024 0.07514 Dividend
Jul 11, 202412.3013.1412.1013.0013.0019,763,788
Jul 10, 202412.6012.7312.0612.1512.0714,933,048
Jul 9, 202412.4012.8212.0112.7412.6614,026,479
Jul 8, 202412.7812.9212.3412.4012.3214,094,919
Jul 5, 202411.7512.7511.6512.6112.5325,251,197
Jul 4, 202412.3512.4711.7111.7411.6715,719,799
Jul 3, 202412.0012.0911.8512.0912.027,721,300
Jul 2, 202412.0012.1711.8611.9411.876,668,900
Jul 1, 202411.8312.1011.7112.0211.959,231,100
Jun 28, 202411.5611.9811.5311.8311.7610,022,110
Jun 27, 202411.9812.0011.5011.5611.4913,434,440
Jun 26, 202412.1212.1611.7812.1312.0513,838,900
Jun 25, 202412.1312.3911.9712.2012.128,746,824
Jun 24, 202412.2112.4012.1112.1212.0513,978,700
Jun 21, 202412.9613.1212.5512.6012.5221,453,997
Jun 20, 202412.4513.0712.3812.8212.7426,232,974
Jun 19, 202412.2512.5012.2412.2812.209,177,174
Jun 18, 202412.2012.4812.0812.2412.1611,800,115
Jun 17, 202412.5012.6312.0612.1212.0515,566,600
Jun 14, 202412.4912.6012.4112.5012.429,534,300
Jun 13, 202412.8012.8412.3112.6212.5415,785,800
Jun 12, 202412.6113.1412.6113.0612.9811,000,600
Jun 11, 202412.8512.9012.4512.8012.7222,293,973
Jun 7, 202413.5814.0813.2213.6013.5228,034,240
Jun 6, 202413.2013.3712.9112.9812.9016,839,600
Jun 5, 202412.7913.1012.5612.8612.7821,629,973
Jun 4, 202413.3913.6313.0713.3613.2817,506,400
Jun 3, 202414.1014.2513.0413.2713.1940,441,700
May 31, 202414.3514.5914.0014.4214.3317,714,120
May 30, 202415.4415.5214.3714.4214.3323,292,445
May 29, 202414.9015.8514.8715.7015.6027,870,900
May 28, 202415.0715.5014.7514.8414.7530,468,302
May 27, 202413.9914.3913.8214.3714.2816,913,400
May 24, 202413.9014.1713.7513.9013.8117,557,345
May 23, 202414.1014.3713.8213.9313.8424,626,751