Shanghai - Delayed Quote CNY

XIANGCAI (600095.SS)

8.33
+0.08
+(0.97%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20258.238.378.178.338.3363,240,106
Jun 3, 20258.108.328.088.258.2555,300,139
May 30, 20258.168.358.038.208.2078,085,490
May 29, 20258.028.338.008.188.1871,204,434
May 28, 20258.208.238.018.018.0145,248,901
May 27, 20258.158.248.088.188.1843,851,064
May 26, 20258.178.208.028.188.1845,974,011
May 23, 20258.368.368.168.198.1966,497,222
May 22, 20258.528.598.308.388.3888,455,510
May 21, 20258.668.988.608.648.64107,726,452
May 20, 20258.369.098.308.768.76167,033,797
May 19, 20258.138.758.088.508.50154,097,817
May 16, 20258.128.178.068.078.0741,129,994
May 15, 20258.278.328.088.098.0968,033,364
May 14, 20258.028.547.998.358.35125,156,675
May 13, 20258.258.268.058.058.0557,543,299
May 12, 20257.978.187.928.158.1572,814,193
May 9, 20258.158.197.897.917.9163,438,900
May 8, 20258.198.308.138.168.1684,763,520
May 7, 20258.648.888.228.268.26168,127,312
May 6, 20257.858.127.848.078.0798,463,906
Apr 30, 20257.807.987.787.797.7954,476,794
Apr 29, 20257.988.047.747.787.7887,625,776
Apr 28, 20258.258.437.928.008.00116,541,623
Apr 25, 20258.098.668.038.378.37180,495,764
Apr 24, 20258.348.358.028.038.0399,824,618
Apr 23, 20258.458.628.268.438.43125,685,706
Apr 22, 20258.188.678.118.428.42153,504,818
Apr 21, 20258.038.298.038.248.2485,293,038
Apr 18, 20258.178.277.988.168.1698,670,822
Apr 17, 20257.928.457.918.148.14129,983,795
Apr 16, 20258.098.117.887.997.9969,349,052
Apr 15, 20258.308.328.028.128.1290,131,120
Apr 14, 20258.318.388.158.308.30127,224,814
Apr 11, 20258.518.728.308.388.38166,038,333
Apr 10, 20258.609.208.518.688.68233,669,675
Apr 9, 20258.609.257.938.778.77246,477,512
Apr 8, 20258.809.378.538.818.81293,589,237
Apr 7, 20257.889.237.889.059.05310,162,833
Apr 3, 20258.128.938.108.398.39233,734,192
Apr 2, 20257.438.427.438.248.24254,480,713
Apr 1, 20258.348.347.597.657.65213,101,475
Mar 31, 20257.587.587.587.587.5813,372,492
Mar 28, 20256.896.896.896.896.89-
Mar 27, 20256.896.896.896.896.89-
Mar 26, 20256.896.896.896.896.89-
Mar 25, 20256.896.896.896.896.89-
Mar 24, 20256.896.896.896.896.89-
Mar 21, 20256.896.896.896.896.89-
Mar 20, 20256.896.896.896.896.89-
Mar 19, 20256.896.896.896.896.89-
Mar 18, 20256.896.896.896.896.89-
Mar 17, 20256.896.896.896.896.89-
Mar 14, 20256.726.966.696.896.8941,260,560
Mar 13, 20256.746.806.666.726.7216,718,400
Mar 12, 20256.756.836.716.756.7519,628,600
Mar 11, 20256.666.746.636.736.7314,146,504
Mar 10, 20256.716.746.676.716.7114,347,801
Mar 7, 20256.846.846.716.736.7320,150,500
Mar 6, 20256.756.886.736.866.8626,311,203
Mar 5, 20256.776.796.676.726.7214,187,780
Mar 4, 20256.676.796.676.776.7715,861,568
Mar 3, 20256.736.816.676.706.7018,557,925
Feb 28, 20256.906.996.706.736.7326,668,670
Feb 27, 20256.937.006.816.936.9332,906,128
Feb 26, 20256.846.986.836.976.9726,391,057
Feb 25, 20256.866.906.836.846.8415,503,502
Feb 24, 20256.967.016.886.926.9222,746,600
Feb 21, 20256.887.046.787.007.0041,006,278
Feb 20, 20256.866.916.786.866.8615,592,884
Feb 19, 20256.786.906.776.866.8616,078,815
Feb 18, 20256.966.976.756.806.8020,621,900
Feb 17, 20257.097.096.926.986.9820,824,200
Feb 14, 20256.947.036.936.986.9817,604,737
Feb 13, 20256.997.066.956.996.9927,345,353
Feb 12, 20256.907.026.877.017.0122,863,992
Feb 11, 20256.986.986.836.926.9220,512,392
Feb 10, 20256.927.026.876.986.9824,567,726
Feb 7, 20256.777.016.726.906.9038,353,602
Feb 6, 20256.606.776.566.756.7520,320,529
Feb 5, 20256.586.646.536.626.6215,366,683
Jan 27, 20256.776.786.526.526.5221,321,221
Jan 24, 20256.646.756.626.726.7218,754,060
Jan 23, 20256.786.906.676.676.6729,867,700
Jan 22, 20256.706.716.626.666.6612,213,500
Jan 21, 20256.756.756.636.706.7014,987,481
Jan 20, 20256.736.826.686.716.7117,031,800
Jan 17, 20256.716.746.666.716.7115,447,600
Jan 16, 20256.756.856.666.716.7121,172,799
Jan 15, 20256.756.806.696.756.7516,487,700
Jan 14, 20256.586.816.566.786.7827,474,296
Jan 13, 20256.486.576.436.566.5615,209,072
Jan 10, 20256.716.766.506.526.5219,907,370
Jan 9, 20256.716.796.706.716.7113,323,076
Jan 8, 20256.796.796.586.746.7426,403,500
Jan 7, 20256.746.816.696.816.8117,951,015
Jan 6, 20256.706.816.656.766.7619,199,500
Jan 3, 20256.977.026.686.716.7131,716,001
Jan 2, 20257.187.236.906.976.9739,395,801
Dec 31, 20247.647.647.207.207.2045,097,034
Dec 30, 20247.597.647.547.637.6324,822,300
Dec 27, 20247.587.757.587.627.6238,771,230
Dec 26, 20247.587.637.547.617.6124,032,964
Dec 25, 20247.657.677.457.577.5735,662,890
Dec 24, 20247.347.797.347.677.6758,680,379
Dec 23, 20247.607.607.327.337.3331,973,269
Dec 20, 20247.487.687.467.587.5830,317,799
Dec 19, 20247.387.517.367.487.4824,239,053
Dec 18, 20247.537.567.437.457.4526,963,620
Dec 17, 20247.577.647.477.517.5131,900,796
Dec 16, 20247.757.807.567.627.6236,273,401
Dec 13, 20247.887.927.727.817.8162,868,252
Dec 12, 20247.797.987.737.937.9360,301,928
Dec 11, 20247.777.897.747.797.7947,810,184
Dec 10, 20248.028.057.817.857.85106,703,757
Dec 9, 20247.777.857.607.667.66100,680,365
Dec 6, 20248.018.167.777.977.97186,689,006
Dec 5, 20247.778.497.768.258.25244,433,519
Dec 4, 20247.797.887.677.727.7234,614,625
Dec 3, 20247.807.957.757.917.9146,328,181
Dec 2, 20247.597.837.537.807.8043,125,758
Nov 29, 20247.447.727.397.597.5938,302,655
Nov 28, 20247.497.547.437.447.4422,122,134
Nov 27, 20247.247.577.197.517.5141,012,589
Nov 26, 20247.247.387.227.277.2724,091,497
Nov 25, 20247.307.307.157.277.2725,250,700
Nov 22, 20247.577.697.227.257.2538,360,805
Nov 21, 20247.577.637.517.597.5930,546,800
Nov 20, 20247.557.637.497.587.5831,851,487
Nov 19, 20247.537.587.437.587.5831,984,209
Nov 18, 20247.567.667.427.517.5133,518,610
Nov 15, 20247.817.877.557.577.5735,009,410
Nov 14, 20248.018.087.787.807.8032,383,167
Nov 13, 20247.898.027.848.018.0140,701,785
Nov 12, 20248.148.177.867.947.9449,436,863
Nov 11, 20248.098.158.008.128.1257,437,245
Nov 8, 20248.558.628.168.198.1999,201,961
Nov 7, 20247.858.637.838.458.45134,419,593
Nov 6, 20247.998.567.828.138.13118,910,901
Nov 5, 20247.607.957.537.937.9374,621,379
Nov 4, 20247.507.607.417.607.6038,689,388
Nov 1, 20247.597.697.407.427.4245,524,988
Oct 31, 20247.387.717.377.597.5961,054,275
Oct 30, 20247.407.497.337.437.4330,186,833
Oct 29, 20247.607.687.387.417.4139,689,059
Oct 28, 20247.507.617.457.577.5743,675,937
Oct 25, 20247.347.527.337.457.4537,632,304
Oct 24, 20247.317.377.267.337.3327,747,276
Oct 23, 20247.387.497.327.357.3540,246,235
Oct 22, 20247.347.427.297.377.3734,536,137
Oct 21, 20247.417.457.307.347.3454,544,038
Oct 18, 20247.177.787.107.507.5074,287,139
Oct 17, 20247.347.407.187.197.1937,353,681
Oct 16, 20247.127.477.127.307.3053,486,555
Oct 15, 20247.507.847.357.407.4080,166,664
Oct 14, 20247.387.487.077.437.4351,685,084
Oct 11, 20247.407.627.237.337.3361,114,845
Oct 10, 20247.948.157.357.537.5382,859,111
Oct 9, 20248.338.797.937.937.93134,242,383
Oct 8, 20248.818.818.198.818.81148,190,118
Sep 30, 20247.858.017.518.018.01135,131,092
Sep 27, 20246.967.306.847.287.2879,078,805
Sep 26, 20246.326.786.256.776.7776,226,066
Sep 25, 20246.406.606.376.386.3871,718,297
Sep 24, 20246.076.366.026.336.3353,972,211
Sep 23, 20246.056.056.006.026.0210,371,509
Sep 20, 20246.006.055.956.046.0412,758,100
Sep 19, 20245.966.085.926.016.0120,980,500
Sep 18, 20245.895.965.835.935.9310,967,160
Sep 13, 20245.966.015.905.905.9013,612,200
Sep 12, 20245.946.005.935.955.959,921,554
Sep 11, 20245.946.005.925.955.957,625,500
Sep 10, 20245.975.995.865.975.9711,630,000
Sep 9, 20245.906.025.815.985.9817,046,550
Sep 6, 20246.096.125.955.955.9523,693,940
Sep 5, 20245.925.985.905.975.9711,094,032
Sep 4, 20245.895.965.855.915.9110,364,400
Sep 3, 20245.865.935.855.905.909,839,900
Sep 2, 20245.996.005.855.865.8619,059,201
Aug 30, 20245.906.135.816.046.0442,163,900
Aug 29, 20245.936.055.926.016.0113,661,500
Aug 28, 20245.895.985.885.965.969,534,100
Aug 27, 20245.935.945.875.895.899,257,500
Aug 26, 20245.975.995.925.955.9511,501,000
Aug 23, 20245.936.035.935.965.9614,152,300
Aug 22, 20246.156.185.945.955.9521,810,300
Aug 21, 20246.156.196.136.146.1412,271,064
Aug 20, 20246.296.296.156.176.1722,473,811
Aug 19, 20246.336.346.246.286.2818,343,900
Aug 16, 20246.376.416.306.326.3227,185,611
Aug 15, 20246.376.566.336.446.4441,782,729
Aug 14, 20246.316.456.306.386.3832,406,245
Aug 13, 20246.296.376.236.376.3732,084,200
Aug 12, 20246.336.366.196.276.2726,625,382
Aug 9, 20246.466.526.336.356.3544,061,162
Aug 8, 20246.486.616.416.446.4465,331,106
Aug 7, 20246.826.946.506.546.54107,507,170
Aug 6, 20247.507.796.756.886.88157,653,983
Aug 5, 20246.477.146.457.147.14152,675,226
Aug 2, 20246.466.716.446.496.4933,924,546
Aug 1, 20246.466.566.466.506.5027,003,500
Jul 31, 20246.216.606.186.546.5446,564,824
Jul 30, 20246.146.246.136.216.2113,644,600
Jul 29, 20246.196.226.116.146.1412,958,756
Jul 26, 20246.156.296.106.226.2218,404,113
Jul 25, 20245.956.235.936.166.1621,543,600
Jul 24, 20246.066.075.955.955.9512,301,203
Jul 23, 20246.156.246.006.066.0614,917,101
Jul 22, 20246.226.306.126.186.1816,714,300
Jul 19, 20246.146.216.116.196.1914,857,318
Jul 18, 20246.096.155.996.156.1513,444,165
Jul 17, 20246.096.146.076.106.1012,078,700
Jul 16, 20246.106.196.086.106.1012,799,028
Jul 15, 20246.146.176.076.136.1313,246,724
Jul 12, 20246.246.276.146.166.1626,801,323
Jul 11, 20246.086.596.056.336.3345,764,127
Jul 10, 20245.946.095.935.995.9912,116,900
Jul 9, 20245.836.015.755.995.9917,051,000
Jul 8, 20246.016.035.785.825.8215,536,677
Jul 5, 20246.046.046.046.046.04-
Jul 4, 20246.156.176.016.046.0416,232,108
Jul 3, 20245.986.215.966.186.1825,407,575
Jul 2, 20245.996.065.965.975.979,275,783
Jul 1, 20245.916.025.806.006.0017,466,513
Jun 28, 20246.106.175.935.965.9619,515,651
Jun 27, 20246.166.206.106.126.128,718,700
Jun 26, 20246.106.216.066.216.2111,576,277
Jun 25, 20246.146.196.056.126.1212,829,900
Jun 24, 20246.236.296.106.156.1515,938,551
Jun 21, 20246.276.476.256.306.3020,070,600
Jun 20, 20246.396.406.216.216.2111,104,100
Jun 19, 20246.476.486.376.396.399,253,025
Jun 18, 20246.426.496.416.466.469,564,171
Jun 17, 20246.396.476.366.426.4210,566,700
Jun 14, 20246.336.486.266.436.4319,107,551
Jun 13, 20246.376.406.316.326.328,642,900
Jun 12, 20246.386.436.376.386.388,057,107
Jun 11, 20246.296.446.286.406.4010,143,944
Jun 7, 20246.406.456.176.366.3619,568,647
Jun 6, 20246.596.636.366.386.3815,922,258
Jun 5, 20246.576.656.556.586.5810,519,700
Jun 4, 20246.506.596.506.576.5711,500,300

Related Tickers

600108.SS YASHENG GP
3.0300
+3.06%
 
SALRY SalMar ASA
10.80
-2.86%
 
GR8.MU Grieg Seafood ASA
5.87
0.00%
 
AUSSo.XC
 
9955.T The Yonkyu Co.,Ltd.
2,223.00
+0.36%
 
Z85.HA Austevoll Seafood ASA
8.03
+0.50%
 
Z85.BE Austevoll Seafood ASA
8.18
+1.74%
 
APEX.BO Apex Frozen Foods Limited
223.80
-2.67%
 
GR8.SG Grieg Seafood ASA
5.84
+0.60%
 
BKFKF P/F Bakkafrost
47.40
-0.42%