Shanghai - Delayed Quote CNY

HENGSHUN VINEGAR-INDUSTRY (600305.SS)

7.84
0.00
(0.00%)
At close: May 9 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 20257.897.917.837.847.846,628,800
May 8, 20257.847.897.827.847.846,584,810
May 7, 20257.897.977.847.887.888,979,063
May 6, 20257.917.937.787.857.8514,190,297
Apr 30, 20258.048.057.867.887.8812,719,056
Apr 29, 20257.858.057.858.058.0514,342,872
Apr 28, 20257.987.997.877.947.9412,578,586
Apr 25, 20257.928.087.907.997.9914,997,299
Apr 24, 20257.897.977.847.927.9212,332,442
Apr 23, 20257.968.037.867.887.8816,372,238
Apr 22, 20257.808.007.797.987.9828,811,108
Apr 21, 20257.637.777.627.687.6810,739,375
Apr 18, 20257.867.897.687.697.6914,892,444
Apr 17, 20257.787.937.737.897.8920,133,190
Apr 16, 20257.737.907.667.857.8526,816,593
Apr 15, 20257.627.767.557.727.7218,341,304
Apr 14, 20257.547.717.527.647.6414,510,942
Apr 11, 20257.607.657.507.527.5212,585,136
Apr 10, 20257.597.727.477.657.6519,829,227
Apr 9, 20257.437.627.257.567.5619,259,140
Apr 8, 20257.077.487.077.457.4523,013,560
Apr 7, 20257.477.586.917.067.0624,466,927
Apr 3, 20257.487.617.467.607.6010,809,147
Apr 2, 20257.507.557.487.507.504,305,754
Apr 1, 20257.407.547.407.537.537,632,162
Mar 31, 20257.497.527.407.417.416,579,450
Mar 28, 20257.517.557.457.497.495,715,102
Mar 27, 20257.477.547.437.527.527,983,750
Mar 26, 20257.487.517.437.487.486,109,200
Mar 25, 20257.407.497.377.487.487,798,032
Mar 24, 20257.417.457.357.417.418,679,816
Mar 21, 20257.447.507.377.397.397,519,426
Mar 20, 20257.507.517.457.477.475,955,665
Mar 19, 20257.527.567.477.507.506,905,773
Mar 18, 20257.587.617.507.537.536,803,770
Mar 17, 20257.587.657.557.577.5712,180,994
Mar 14, 20257.387.577.387.577.5717,736,351
Mar 13, 20257.407.417.317.397.396,681,536
Mar 12, 20257.427.467.367.407.407,296,018
Mar 11, 20257.297.437.267.427.429,269,968
Mar 10, 20257.317.347.287.337.334,666,547
Mar 7, 20257.327.377.267.317.317,062,788
Mar 6, 20257.327.337.267.327.326,412,738
Mar 5, 20257.357.367.257.307.306,603,714
Mar 4, 20257.317.347.287.327.325,250,873
Mar 3, 20257.457.497.327.327.328,692,287
Feb 28, 20257.487.547.397.437.439,897,925
Feb 27, 20257.347.487.347.487.4816,202,017
Feb 26, 20257.287.347.267.347.346,657,275
Feb 25, 20257.347.357.277.287.287,971,794
Feb 24, 20257.367.447.357.377.379,614,017
Feb 21, 20257.407.417.317.377.377,643,511
Feb 20, 20257.387.447.367.367.367,789,907
Feb 19, 20257.377.417.357.397.395,923,633
Feb 18, 20257.477.507.367.397.398,000,359
Feb 17, 20257.547.567.467.497.4911,106,530
Feb 14, 20257.537.567.507.527.526,685,300
Feb 13, 20257.527.587.517.547.548,545,161
Feb 12, 20257.547.567.477.557.556,011,578
Feb 11, 20257.617.647.487.547.546,814,386
Feb 10, 20257.547.627.537.607.609,048,183
Feb 7, 20257.497.597.457.557.5510,217,741
Feb 6, 20257.497.517.417.517.516,253,673
Feb 5, 20257.607.627.467.507.506,368,966
Jan 27, 20257.497.597.497.517.517,188,605
Jan 24, 20257.427.477.377.477.475,469,465
Jan 23, 20257.477.557.407.417.415,907,716
Jan 22, 20257.467.497.387.417.414,419,100
Jan 21, 20257.537.547.427.497.494,118,643
Jan 20, 20257.537.617.507.517.515,744,183
Jan 17, 20257.417.557.347.527.526,918,497
Jan 16, 20257.477.567.377.417.417,174,390
Jan 15, 20257.477.497.407.437.436,377,730
Jan 14, 20257.347.487.337.477.479,399,876
Jan 13, 20257.237.317.177.317.317,354,720
Jan 10, 20257.437.437.257.277.277,154,680
Jan 9, 20257.467.527.387.397.398,740,662
Jan 8, 20257.567.567.377.517.518,823,264
Jan 7, 20257.627.667.507.577.577,588,580
Jan 6, 20257.707.737.537.627.629,069,145
Jan 3, 20257.937.977.677.707.7011,911,240
Jan 2, 20257.988.137.877.937.9310,993,707
Dec 31, 20248.088.157.977.987.988,952,469
Dec 30, 20248.188.198.028.068.068,735,191
Dec 27, 20248.108.218.068.188.186,499,684
Dec 26, 20248.128.198.088.118.116,771,000
Dec 25, 20248.188.258.058.148.147,749,300
Dec 24, 20248.068.268.068.208.209,000,477
Dec 23, 20248.288.308.058.088.0811,219,416
Dec 20, 20248.248.448.208.308.3010,033,621
Dec 19, 20248.248.278.118.248.2410,044,273
Dec 18, 20248.368.418.278.298.299,126,521
Dec 17, 20248.518.548.318.348.3414,101,360
Dec 16, 20248.638.688.468.528.5215,377,224
Dec 13, 20248.838.838.628.628.6223,998,389
Dec 12, 20248.528.888.468.808.8036,985,525
Dec 11, 20248.378.538.308.538.5319,081,201
Dec 10, 20248.508.648.328.338.3321,920,759
Dec 9, 20248.218.368.218.268.269,154,571
Dec 6, 20248.238.318.178.258.259,832,428
Dec 5, 20248.268.278.168.238.238,866,406
Dec 4, 20248.278.448.248.288.2813,898,092
Dec 3, 20248.348.428.278.318.3110,743,014
Dec 2, 20248.248.428.228.378.3714,653,501
Nov 29, 20248.138.308.108.248.2415,317,140
Nov 28, 20248.028.158.008.138.1310,836,047
Nov 27, 20247.908.047.778.038.038,739,643
Nov 26, 20247.837.997.827.897.897,597,762
Nov 25, 20247.797.887.747.847.847,046,291
Nov 22, 20248.078.097.777.787.7812,878,962
Nov 21, 20248.058.098.018.078.076,345,625
Nov 20, 20248.088.107.998.078.078,150,972
Nov 19, 20247.998.087.938.088.086,664,400
Nov 18, 20248.158.217.967.997.9910,754,556
Nov 15, 20248.138.248.118.128.128,199,276
Nov 14, 20248.298.318.128.168.169,722,182
Nov 13, 20248.288.358.218.298.299,638,068
Nov 12, 20248.358.478.288.338.3314,476,322
Nov 11, 20248.298.398.258.358.3514,351,449
Nov 8, 20248.558.608.328.358.3522,614,145
Nov 7, 20248.078.498.078.478.4727,626,722
Nov 6, 20248.098.158.028.118.1114,709,319
Nov 5, 20247.948.127.878.128.1215,863,971
Nov 4, 20247.777.947.737.947.9412,009,564
Nov 1, 20247.797.937.707.807.8012,571,568
Oct 31, 20247.737.847.687.787.7812,916,340
Oct 30, 20247.867.947.717.787.7812,323,536
Oct 29, 20248.088.107.857.877.879,957,241
Oct 28, 20247.918.087.878.088.0810,057,586
Oct 25, 20247.767.907.767.897.898,947,621
Oct 24, 20247.827.907.737.777.776,705,623
Oct 23, 20247.777.887.757.857.8510,472,152
Oct 22, 20247.657.787.627.787.7811,172,136
Oct 21, 20247.707.777.607.637.6312,826,198
Oct 18, 20247.517.827.477.707.7012,217,801
Oct 17, 20247.677.707.517.517.516,635,383
Oct 16, 20247.617.737.567.627.626,666,525
Oct 15, 20247.817.857.637.647.649,048,544
Oct 14, 20247.747.877.627.827.828,789,781
Oct 11, 20247.978.067.647.737.7311,950,135
Oct 10, 20248.008.217.917.997.9916,900,031
Oct 9, 20248.608.607.957.967.9623,448,853
Oct 8, 20249.359.358.468.738.7337,494,604
Sep 30, 20248.218.618.038.508.5033,539,345
Sep 27, 20247.727.887.687.887.8810,596,381
Sep 26, 20247.287.657.237.637.6313,793,811
Sep 25, 20247.277.427.257.287.289,405,918
Sep 24, 20247.007.306.967.287.2812,583,884
Sep 23, 20246.977.026.946.966.963,521,256
Sep 20, 20246.987.026.916.986.983,912,801
Sep 19, 20246.667.056.666.986.987,970,474
Sep 18, 20246.806.816.596.656.654,918,338
Sep 13, 20246.886.886.806.816.812,850,128
Sep 12, 20246.886.946.866.876.872,136,228
Sep 11, 20246.926.966.836.896.893,274,424
Sep 10, 20246.947.016.836.946.942,967,742
Sep 9, 20246.957.026.916.966.962,326,279
Sep 6, 20247.027.096.976.986.982,211,200
Sep 5, 20247.017.096.997.077.072,722,258
Sep 4, 20247.027.086.997.017.012,458,590
Sep 3, 20246.957.116.957.057.053,687,156
Sep 2, 20247.187.186.956.956.955,437,500
Aug 30, 20247.057.286.987.207.206,776,499
Aug 29, 20246.957.066.937.047.043,389,928
Aug 28, 20246.916.976.846.956.952,815,488
Aug 27, 20246.916.946.826.916.913,145,927
Aug 26, 20246.906.976.866.916.912,987,741
Aug 23, 20246.936.966.876.906.903,180,470
Aug 22, 20247.047.076.896.906.903,125,988
Aug 21, 20247.057.086.997.017.012,595,752
Aug 20, 20247.167.197.027.047.043,648,234
Aug 19, 20247.217.287.157.167.162,340,509
Aug 16, 20247.327.347.197.207.203,209,319
Aug 15, 20247.277.387.247.317.313,491,400
Aug 14, 20247.387.387.267.277.272,592,039
Aug 13, 20247.427.427.317.367.362,868,692
Aug 12, 20247.407.457.367.397.392,866,910
Aug 9, 20247.507.517.407.407.403,759,395
Aug 8, 20247.307.487.307.477.474,855,392
Aug 7, 20247.387.437.317.337.333,312,365
Aug 6, 20247.307.417.257.407.405,746,961
Aug 5, 20247.257.387.227.257.254,824,746
Aug 2, 20247.227.347.197.267.263,203,290
Aug 1, 20247.307.387.237.257.253,273,300
Jul 31, 20247.097.337.037.327.327,865,044
Jul 30, 20247.017.066.967.047.042,490,052
Jul 29, 20247.057.077.007.017.012,293,041
Jul 26, 20247.017.117.007.067.062,588,352
Jul 25, 20246.907.046.887.017.012,974,182
Jul 24, 20246.987.016.876.926.922,882,578
Jul 23, 20247.177.176.976.986.983,770,493
Jul 22, 20247.207.227.137.157.152,723,497
Jul 19, 20247.207.237.117.207.202,955,052
Jul 18, 20247.177.217.117.177.173,614,688
Jul 17, 20247.067.217.037.207.204,041,401
Jul 16, 20247.097.127.047.077.072,113,648
Jul 15, 20247.187.197.097.107.102,789,164
Jul 12, 20247.167.197.117.167.163,121,485
Jul 11, 20247.027.177.017.167.164,532,614
Jul 10, 20246.887.026.836.946.943,169,385
Jul 9, 20246.796.946.726.906.904,067,238
Jul 8, 20246.956.986.766.796.794,461,086
Jul 5, 20246.976.976.976.976.97-
Jul 4, 20247.267.266.906.976.978,287,604
Jul 3, 20247.187.287.167.237.232,675,470
Jul 2, 20247.217.287.167.187.182,890,801
Jul 1, 20247.247.287.107.247.243,271,410
Jun 28, 20247.257.347.217.237.233,054,063
Jun 27, 20247.347.397.247.267.263,018,128
Jun 26, 20247.237.407.197.397.393,802,796
Jun 25, 20247.217.287.187.247.243,143,991
Jun 24, 20247.327.337.127.227.225,898,989
Jun 21, 2024 0.07 Dividend
Jun 21, 20247.457.507.307.347.344,173,636
Jun 20, 20247.667.697.497.517.443,999,199
Jun 19, 20247.747.767.667.677.602,734,676
Jun 18, 20247.747.837.717.747.673,581,745
Jun 17, 20247.657.797.627.747.673,625,432
Jun 14, 20247.617.687.567.657.584,008,201
Jun 13, 20247.717.717.597.617.542,920,118
Jun 12, 20247.717.777.697.697.622,836,460
Jun 11, 20247.657.717.547.697.623,314,496
Jun 7, 20247.627.697.577.657.583,717,364
Jun 6, 20247.777.857.607.627.557,959,740
Jun 5, 20247.847.917.797.807.733,580,780
Jun 4, 20247.777.887.757.877.803,681,504
Jun 3, 20247.917.927.757.827.754,008,318
May 31, 20247.887.967.887.937.862,452,213
May 30, 20247.857.917.837.877.803,165,459
May 29, 20247.968.007.857.877.805,708,287
May 28, 20248.088.087.967.967.893,782,293
May 27, 20248.078.228.008.098.013,931,472
May 24, 20248.108.148.068.077.993,336,096
May 23, 20248.338.348.068.108.027,695,887
May 22, 20248.378.448.328.338.254,440,581
May 21, 20248.378.458.308.398.315,756,048
May 20, 20248.348.468.308.368.287,012,036
May 17, 20248.178.348.158.348.266,869,432
May 16, 20248.208.258.168.178.093,957,178
May 15, 20248.288.318.208.208.122,833,640
May 14, 20248.188.348.188.288.204,716,706
May 13, 20248.238.268.178.208.124,076,236
May 10, 20248.328.418.258.288.205,037,454
May 9, 20248.288.388.278.358.275,066,600