Do not show again

Latest Article: Screener Updates

SHG:603329 - Shanghai Ace Investment & Development Co Ltd Shanghai Ace Investment & Deve
Sector: Industrials, Industry: Air Freight & Logistics
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
16 Jun 2021 CNY 12.82 12.45 12.75 12.57 12.57 -0.140 (-1.10%) 1,589,100
15 Jun 2021 CNY 13.23 12.71 13.12 12.71 12.71 -0.400 (-3.05%) 2,189,300
11 Jun 2021 CNY 13.35 12.91 13.17 13.11 13.11 -0.160 (-1.21%) 2,653,908
10 Jun 2021 CNY 13.44 13.23 13.44 13.27 13.27 -0.180 (-1.34%) 2,109,304
9 Jun 2021 CNY 13.6 13.28 13.5 13.45 13.45 -0.140 (-1.03%) 2,665,764
8 Jun 2021 CNY 13.98 13.01 13.16 13.59 13.59 +0.560 (+4.30%) 5,157,347
7 Jun 2021 CNY 13.28 12.9 13.11 13.03 13.03 -0.140 (-1.06%) 2,754,700
4 Jun 2021 CNY 13.58 13.04 13.55 13.17 13.17 -0.830 (-5.93%) 6,629,240
3 Jun 2021 CNY 14.53 13.12 13.29 14.0 14.0 +0.700 (+5.26%) 9,295,751
2 Jun 2021 CNY 13.38 12.82 12.95 13.3 13.3 +0.350 (+2.70%) 2,985,277
1 Jun 2021 CNY 12.97 12.6 12.67 12.95 12.95 +0.290 (+2.29%) 2,067,935
31 May 2021 CNY 12.84 12.61 12.71 12.66 12.66 -0.100 (-0.78%) 1,455,835
28 May 2021 CNY 12.96 12.6 12.83 12.76 12.76 -0.070 (-0.55%) 1,659,510
27 May 2021 CNY 13.17 12.66 12.7 12.83 12.83 +0.140 (+1.10%) 2,690,345
26 May 2021 CNY 12.71 12.57 12.71 12.69 12.69 -0.020 (-0.16%) 1,511,040
25 May 2021 CNY 12.75 12.65 12.66 12.71 12.71 0.0 (0.0%) 1,254,108
24 May 2021 CNY 12.83 12.63 12.8 12.71 12.71 -0.120 (-0.94%) 1,569,509
21 May 2021 CNY 12.91 12.6 12.74 12.83 12.83 +0.090 (+0.71%) 2,542,552
20 May 2021 CNY 12.88 12.21 12.22 12.74 12.74 +0.490 (+4%) 4,206,448
19 May 2021 CNY 12.42 12.25 12.42 12.25 12.25 -0.130 (-1.05%) 937,077
18 May 2021 CNY 12.43 12.1 12.21 12.38 12.38 +0.120 (+0.98%) 1,224,700
17 May 2021 CNY 12.49 12.2 12.49 12.26 12.26 -0.160 (-1.29%) 1,729,804
14 May 2021 CNY 12.45 12.32 12.39 12.42 12.42 +0.030 (+0.24%) 1,659,900
13 May 2021 CNY 12.39 12.24 12.28 12.39 12.39 +0.060 (+0.49%) 1,561,977
12 May 2021 CNY 12.33 12.14 12.25 12.33 12.33 +0.040 (+0.33%) 1,470,577
11 May 2021 CNY 12.3 12.01 12.1 12.29 12.29 +0.160 (+1.32%) 1,170,700
10 May 2021 CNY 12.21 12.05 12.13 12.13 12.13 -0.020 (-0.16%) 951,200
7 May 2021 CNY 12.31 12.12 12.31 12.15 12.15 +0.020 (+0.16%) 1,109,700
6 May 2021 CNY 12.14 12.0 12.02 12.13 12.13 +0.130 (+1.08%) 742,100
30 Apr 2021 CNY 12.26 11.94 12.26 12.0 12.0 -0.250 (-2.04%) 1,131,500
See Xignite Response