SHG:603324 - Shanghai Sheng Jian Environment Technology Co Ltd Shanghai Sheng Jian Environmen
Sector: Industrials, Industry: Environmental & Facilities Services
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
28 Jan 2022 CNY 46.3 44.16 45.6 44.86 44.86 -0.640 (-1.41%) 513,400
27 Jan 2022 CNY 47.92 45.35 47.92 45.5 45.5 -1.630 (-3.46%) 629,530
26 Jan 2022 CNY 47.55 45.8 46.03 47.13 47.13 +1.650 (+3.63%) 828,400
25 Jan 2022 CNY 50.18 45.48 49.94 45.48 45.48 -4.310 (-8.66%) 1,770,700
24 Jan 2022 CNY 50.0 48.0 48.34 49.79 49.79 +1.830 (+3.82%) 602,900
21 Jan 2022 CNY 50.0 47.9 50.0 47.96 47.96 -2.120 (-4.23%) 624,900
20 Jan 2022 CNY 51.45 49.0 51.08 50.08 50.08 -1.480 (-2.87%) 1,138,800
19 Jan 2022 CNY 51.96 50.58 51.96 51.56 51.56 -0.400 (-0.77%) 535,800
18 Jan 2022 CNY 53.28 51.24 52.44 51.96 51.96 -0.640 (-1.22%) 766,230
17 Jan 2022 CNY 52.64 51.5 51.5 52.6 52.6 +0.700 (+1.35%) 575,600
14 Jan 2022 CNY 52.68 50.78 51.28 51.9 51.9 +0.620 (+1.21%) 824,330
13 Jan 2022 CNY 52.67 51.02 52.55 51.28 51.28 -1.220 (-2.32%) 722,230
12 Jan 2022 CNY 53.58 51.52 52.08 52.5 52.5 +0.590 (+1.14%) 824,630
11 Jan 2022 CNY 53.33 51.55 52.69 51.91 51.91 -1.170 (-2.20%) 678,430
10 Jan 2022 CNY 54.1 52.01 53.17 53.08 53.08 -0.090 (-0.17%) 525,800
7 Jan 2022 CNY 55.76 52.59 55.41 53.17 53.17 -2.190 (-3.96%) 1,106,000
6 Jan 2022 CNY 55.95 54.02 54.41 55.36 55.36 +1.170 (+2.16%) 800,730
5 Jan 2022 CNY 57.88 54.03 57.0 54.19 54.19 -3.020 (-5.28%) 1,257,730
4 Jan 2022 CNY 58.99 56.62 58.88 57.21 57.21 -1.450 (-2.47%) 798,400
31 Dec 2021 CNY 60.0 58.61 59.6 58.66 58.66 -0.940 (-1.58%) 661,700
30 Dec 2021 CNY 60.07 59.22 59.45 59.6 59.6 -0.010 (-0.02%) 544,500
29 Dec 2021 CNY 60.32 59.28 59.72 59.61 59.61 -0.110 (-0.18%) 428,740
28 Dec 2021 CNY 59.9 58.6 59.07 59.72 59.72 +0.650 (+1.10%) 545,090
27 Dec 2021 CNY 60.18 56.31 56.73 59.07 59.07 +1.770 (+3.09%) 931,430
24 Dec 2021 CNY 59.38 57.16 58.88 57.3 57.3 -1.580 (-2.68%) 550,230
23 Dec 2021 CNY 60.58 58.87 60.41 58.88 58.88 -1.230 (-2.05%) 511,150
22 Dec 2021 CNY 60.43 59.51 59.71 60.11 60.11 +0.170 (+0.28%) 519,860
21 Dec 2021 CNY 60.5 59.45 59.88 59.94 59.94 -0.490 (-0.81%) 577,660
20 Dec 2021 CNY 61.2 57.05 59.58 60.43 60.43 +0.830 (+1.39%) 1,422,700
17 Dec 2021 CNY 60.9 59.34 60.5 59.6 59.6 -1.260 (-2.07%) 1,058,210