Shanghai - Delayed Quote CNY

Zhejiang Sunriver Culture Tourism Co.,Ltd. (600576.SS)

9.73
-0.09
(-0.92%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 20259.809.819.669.739.734,502,160
May 14, 202510.0010.009.729.829.828,342,427
May 13, 202510.1110.159.939.999.998,243,705
May 12, 20259.7010.169.6510.0910.0913,640,933
May 9, 20259.639.789.559.689.687,120,499
May 8, 20259.559.809.369.689.6815,640,273
May 7, 20259.589.759.519.619.619,465,238
May 6, 20259.679.849.369.519.5115,935,794
Apr 30, 20259.989.989.559.649.6412,900,591
Apr 29, 20259.8110.109.659.979.9710,846,899
Apr 28, 202510.0210.089.709.869.8610,466,780
Apr 25, 20259.8310.129.8110.0010.0010,603,624
Apr 24, 20259.7010.089.709.899.8917,528,612
Apr 23, 20259.529.989.529.729.7213,537,293
Apr 22, 202510.1010.159.509.509.5016,788,995
Apr 21, 20259.9510.149.819.989.9810,401,694
Apr 18, 202510.3510.469.789.989.9815,057,448
Apr 17, 20259.6810.359.6610.1310.1317,455,124
Apr 16, 20259.829.929.589.789.789,673,893
Apr 15, 20259.979.979.599.819.819,476,700
Apr 14, 20259.809.959.569.829.8212,413,716
Apr 11, 20259.589.709.499.649.649,144,833
Apr 10, 20259.259.709.109.629.6218,299,106
Apr 9, 20258.709.268.259.269.2616,413,110
Apr 8, 20258.809.128.628.888.8813,587,199
Apr 7, 20258.699.238.188.698.6919,824,905
Apr 3, 20258.929.348.929.069.069,417,992
Apr 2, 20259.059.268.959.179.179,797,737
Apr 1, 20259.009.398.909.189.1813,505,395
Mar 31, 20259.329.468.799.159.1519,178,328
Mar 28, 20259.149.339.079.109.107,112,861
Mar 27, 20259.209.359.139.189.188,011,696
Mar 26, 20258.809.328.689.189.1816,133,482
Mar 25, 20259.419.588.929.139.1324,415,640
Mar 24, 20259.3010.129.229.709.7035,369,944
Mar 21, 20259.189.429.109.209.208,867,498
Mar 20, 20258.999.358.969.199.1910,879,508
Mar 19, 20259.229.358.909.029.0211,434,334
Mar 18, 20259.199.359.119.299.2912,894,696
Mar 17, 20259.539.709.159.209.2012,464,755
Mar 14, 20259.539.599.269.489.4810,996,571
Mar 13, 20259.469.549.309.499.499,578,335
Mar 12, 20259.759.959.469.469.4613,504,796
Mar 11, 20259.229.859.139.759.7517,227,616
Mar 10, 20259.219.359.039.319.3110,117,917
Mar 7, 20259.209.409.099.279.2710,626,748
Mar 6, 20259.049.328.949.289.2812,699,914
Mar 5, 20259.209.298.829.079.0717,017,084
Mar 4, 20259.289.338.929.289.2815,219,943
Mar 3, 20258.789.658.719.349.3427,550,205
Feb 28, 20258.959.158.808.818.8120,234,379
Feb 27, 20258.509.098.408.968.9628,281,962
Feb 26, 20258.408.558.288.428.4211,440,657
Feb 25, 20258.458.638.288.368.3616,502,086
Feb 24, 20258.028.687.898.498.4928,771,508
Feb 21, 20258.228.298.008.058.0516,315,736
Feb 20, 20258.038.387.978.318.3120,433,073
Feb 19, 20258.038.187.968.048.0415,786,510
Feb 18, 20258.038.127.928.008.0014,496,889
Feb 17, 20257.918.137.618.098.0919,823,553
Feb 14, 20257.948.057.767.987.9816,719,333
Feb 13, 20258.098.187.797.957.9516,214,213
Feb 12, 20257.668.047.647.907.9018,719,709
Feb 11, 20257.607.987.607.707.7018,723,397
Feb 10, 20257.457.707.387.647.6413,513,901
Feb 7, 20257.517.657.247.447.4415,477,597
Feb 6, 20257.377.757.357.527.5212,930,140
Feb 5, 20257.787.827.327.407.4014,915,798
Jan 27, 20257.827.927.717.767.767,546,760
Jan 24, 20257.767.837.597.827.8212,325,931
Jan 23, 20257.827.987.747.767.7611,335,799
Jan 22, 20257.827.927.737.787.789,744,800
Jan 21, 20258.008.077.787.877.8719,878,815
Jan 20, 20258.138.477.948.068.0623,969,345
Jan 17, 20257.888.197.808.188.1825,016,178
Jan 16, 20257.758.157.757.927.9221,431,366
Jan 15, 20257.808.097.707.777.7723,270,696
Jan 14, 20258.008.097.707.927.9232,197,456
Jan 13, 20257.167.597.027.507.5019,249,376
Jan 10, 20257.127.287.007.207.2014,946,336
Jan 9, 20257.177.347.067.157.1514,860,420
Jan 8, 20256.947.306.877.267.2620,822,326
Jan 7, 20257.037.556.967.037.0334,329,085
Jan 6, 20256.657.056.607.007.0015,903,416
Jan 3, 20257.027.026.626.726.7219,703,604
Jan 2, 20256.917.436.787.037.0327,984,510
Dec 31, 20246.757.036.736.896.8916,485,599
Dec 30, 20247.187.196.696.746.7417,985,409
Dec 27, 20246.947.196.907.087.089,787,110
Dec 26, 20246.937.156.856.926.9210,755,190
Dec 25, 20247.237.256.836.946.9414,825,341
Dec 24, 20247.217.327.107.247.2412,707,542
Dec 23, 20247.647.707.137.217.2118,755,108
Dec 20, 20247.387.557.327.427.4212,508,916
Dec 19, 20247.557.637.187.407.4021,455,447
Dec 18, 20247.597.707.407.637.6316,442,545
Dec 17, 20247.967.967.607.647.6431,098,619
Dec 16, 20248.058.837.798.218.2155,361,967
Dec 13, 20247.898.167.728.038.0334,303,500
Dec 12, 20247.928.097.818.018.0132,344,529
Dec 11, 20247.838.057.787.957.9532,951,482
Dec 10, 20247.617.987.587.957.9546,086,943
Dec 9, 20247.727.737.267.397.3927,192,402
Dec 6, 20247.617.837.567.717.7119,629,181
Dec 5, 20247.518.087.517.747.7431,099,082
Dec 4, 20247.687.867.417.507.5027,782,860
Dec 3, 20247.467.907.467.777.7738,706,347
Dec 2, 20247.467.707.257.577.5750,130,130
Nov 29, 20247.337.787.077.637.6363,474,854
Nov 28, 20247.207.856.957.337.3395,722,071
Nov 27, 20246.607.246.537.247.2482,119,718
Nov 26, 20246.736.826.556.586.5841,204,893
Nov 25, 20246.356.906.356.846.8462,241,149
Nov 22, 20246.306.646.256.276.2735,521,002
Nov 21, 20246.196.486.126.336.3325,763,900
Nov 20, 20246.026.305.966.216.2116,098,318
Nov 19, 20245.986.085.836.086.0814,522,600
Nov 18, 20246.196.245.865.945.9419,482,700
Nov 15, 20246.206.436.136.156.1517,640,730
Nov 14, 20246.466.486.186.206.2021,674,900
Nov 13, 20246.526.806.306.506.5042,150,890
Nov 12, 20247.107.106.396.456.4563,732,131
Nov 11, 20246.407.106.407.107.1067,533,986
Nov 8, 20246.626.726.376.456.4530,368,150
Nov 7, 20246.476.656.226.506.5037,106,891
Nov 6, 20246.116.686.066.556.5555,634,203
Nov 5, 20245.686.225.596.086.0852,213,847
Nov 4, 20245.285.675.205.655.6534,549,834
Nov 1, 20245.375.375.175.235.2317,224,200
Oct 31, 20245.365.455.255.395.3915,630,140
Oct 30, 20245.465.465.275.365.3622,575,300
Oct 29, 20245.785.885.535.545.5424,997,217
Oct 28, 20245.585.755.555.725.7223,462,080
Oct 25, 20245.345.555.335.525.5227,963,909
Oct 24, 20245.315.505.225.345.3421,413,800
Oct 23, 20245.335.405.205.325.3224,981,822
Oct 22, 20245.225.485.195.325.3231,274,424
Oct 21, 20245.125.425.125.285.2844,511,613
Oct 18, 20245.425.555.345.485.4818,507,424
Oct 17, 20245.445.595.415.435.4319,890,380
Oct 16, 20245.245.455.235.445.4417,751,960
Oct 15, 20245.445.585.325.345.3415,288,940
Oct 14, 20245.415.645.315.485.4819,970,556
Oct 11, 20245.505.555.315.375.3719,363,952
Oct 10, 20245.435.655.345.545.5428,329,794
Oct 9, 20245.915.915.475.475.4742,216,403
Oct 8, 20246.576.585.756.086.0876,403,450
Sep 30, 20245.585.985.485.985.9880,575,903
Sep 27, 20245.525.665.275.445.4458,117,373
Sep 26, 20245.205.455.175.445.4453,028,141
Sep 25, 20245.075.285.025.185.1854,649,899
Sep 24, 20244.695.174.695.145.1456,480,481
Sep 23, 20244.734.844.654.704.7019,694,300
Sep 20, 20244.884.904.724.764.7624,709,410
Sep 19, 20244.905.004.814.934.9339,316,030
Sep 18, 20244.754.884.534.884.8830,379,081
Sep 13, 20244.834.894.674.674.6726,837,580
Sep 12, 20244.904.974.804.824.8230,638,602
Sep 11, 20244.955.114.904.924.9237,412,051
Sep 10, 20245.405.455.005.005.0058,062,450
Sep 9, 20245.245.815.185.565.5679,601,572
Sep 6, 20244.985.494.905.285.2864,600,171
Sep 5, 20244.885.124.854.994.9935,063,660
Sep 4, 20244.844.984.784.844.8427,805,181
Sep 3, 20244.775.024.764.854.8532,982,050
Sep 2, 20244.735.054.694.734.7337,283,800
Aug 30, 20244.484.864.474.724.7233,832,648
Aug 29, 20244.464.544.324.484.4824,841,100
Aug 28, 20244.204.544.204.544.5412,025,780
Aug 27, 20244.224.284.124.134.1313,204,100
Aug 26, 20244.364.384.184.284.2817,576,900
Aug 23, 20244.514.574.304.414.4121,467,800
Aug 22, 20244.744.754.524.544.5423,025,600
Aug 21, 20244.714.884.714.734.7321,874,742
Aug 20, 20244.834.834.674.784.7825,512,300
Aug 19, 20244.884.974.734.844.8434,130,600
Aug 16, 20244.995.134.914.964.9664,823,963
Aug 15, 20244.354.874.314.874.8739,434,770
Aug 14, 20244.294.524.224.434.4330,266,100
Aug 13, 20244.664.894.284.404.4040,514,268
Aug 12, 20244.764.844.534.624.6236,616,390
Aug 9, 20244.705.134.544.884.8856,346,256
Aug 8, 20244.415.134.414.724.7256,832,779
Aug 7, 20244.845.194.664.904.9075,292,652
Aug 6, 20244.834.844.464.844.8458,198,822
Aug 5, 20244.114.404.034.404.4012,363,909
Aug 2, 20244.004.123.994.004.006,304,700
Aug 1, 20244.074.094.004.034.036,486,100
Jul 31, 20243.904.093.894.074.079,108,112
Jul 30, 20243.853.913.793.883.885,635,003
Jul 29, 20243.883.903.743.843.847,373,703
Jul 26, 20243.763.883.763.873.878,042,200
Jul 25, 20243.653.793.593.773.7713,070,322
Jul 24, 20243.943.943.653.683.6824,426,051
Jul 23, 20244.064.103.943.943.948,820,253
Jul 22, 20244.144.174.044.064.067,905,702
Jul 19, 20244.164.184.104.144.144,300,000
Jul 18, 20244.124.234.054.184.186,253,900
Jul 17, 20244.184.244.134.154.154,435,993
Jul 16, 20244.154.204.124.174.174,048,640
Jul 15, 20244.264.284.154.154.155,787,253
Jul 12, 20244.394.474.274.294.296,483,700
Jul 11, 20244.274.384.274.384.386,466,000
Jul 10, 20244.304.334.204.204.204,798,100
Jul 9, 20244.354.374.194.314.314,895,640
Jul 8, 20244.494.504.314.344.344,460,700
Jul 5, 20244.444.444.444.444.44-
Jul 4, 20244.594.624.424.444.446,763,200
Jul 3, 20244.544.704.504.624.628,168,820
Jul 2, 20244.484.604.474.534.534,605,900
Jul 1, 20244.374.544.354.494.494,920,000
Jun 28, 20244.554.564.374.394.397,583,900
Jun 27, 20244.504.594.464.534.536,609,300
Jun 26, 20244.254.514.234.514.519,545,102
Jun 25, 20244.224.334.224.274.276,068,300
Jun 24, 20244.444.444.234.234.237,408,600
Jun 21, 20244.514.564.444.464.464,203,200
Jun 20, 20244.664.694.494.504.506,562,730
Jun 19, 20244.744.764.654.664.664,720,802
Jun 18, 20244.714.774.684.744.746,404,273
Jun 17, 20244.794.794.724.744.744,872,133
Jun 14, 20244.734.824.704.804.805,715,033
Jun 13, 20244.794.844.734.754.755,438,233
Jun 12, 20244.724.844.714.814.8111,221,000
Jun 11, 20244.764.784.674.734.7311,130,500
Jun 7, 20244.764.854.634.824.8216,383,114
Jun 6, 20244.995.014.634.754.7520,944,340
Jun 5, 20245.105.144.904.904.909,231,400
Jun 4, 20245.125.185.075.145.144,948,733
Jun 3, 20245.215.255.085.135.136,758,747
May 31, 20245.195.325.155.295.297,912,862
May 30, 20245.165.205.105.175.174,674,260
May 29, 20245.225.285.085.185.189,819,842
May 28, 20245.205.275.165.245.244,657,186
May 27, 20245.285.305.135.235.238,423,747
May 24, 20245.325.385.265.345.345,414,200
May 23, 20245.475.475.325.325.328,612,840
May 22, 20245.625.665.455.495.4911,380,476
May 21, 20245.635.755.605.655.658,542,710
May 20, 20245.865.875.675.675.6713,537,559
May 17, 20245.605.675.515.635.639,193,420
May 16, 20245.465.585.445.515.518,489,959
May 15, 20245.435.515.385.455.455,210,800

Related Tickers

300251.SZ Beijing Enlight Media Co., Ltd.
18.41
-2.44%
 
AGF-B.CO AGF A/S
0.8060
+1.77%
 
NWSAL News Corporation
26.80
0.00%
 
0VV.F Paramount Global
19.92
0.00%
 
BVB.F Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.7600
+0.94%
 
PARKEN.CO PARKEN Sport & Entertainment A/S
139.50
-0.71%
 
WDP.DU The Walt Disney Co
100.00
+0.47%
 
WDP.DE The Walt Disney Company
100.04
-0.06%
 
WDP.F The Walt Disney Company
99.93
-1.45%
 
GAIA Gaia, Inc.
4.3950
+3.17%