Zhejiang Sanmei Chemical Indus Recent Share Price (SHG:603379)

SHG:603379 - Zhejiang Sanmei Chemical Industry Co Ltd Zhejiang Sanmei Chemical Indus
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Jul 2020	CNY	22.78	23.41	22.6	23.05	23.05	+0.57 (+2.54%)	5,488,585
3 Jul 2020	CNY	21.99	22.55	21.88	22.48	22.48	+0.52 (+2.37%)	3,575,221
2 Jul 2020	CNY	21.4	22	21.32	21.96	21.96	+0.62 (+2.91%)	2,961,549
1 Jul 2020	CNY	21.53	21.53	21.27	21.34	21.34	-0.13 (-0.61%)	1,477,347
30 Jun 2020	CNY	21.41	21.59	21.33	21.47	21.47	+0.07 (+0.33%)	1,098,045
29 Jun 2020	CNY	21.21	21.58	21.2	21.4	21.4	+0.06 (+0.28%)	1,073,354
24 Jun 2020	CNY	21.68	21.69	21.26	21.34	21.34	-0.23 (-1.07%)	1,333,325
23 Jun 2020	CNY	21.85	21.85	21.55	21.57	21.57	-0.28 (-1.28%)	1,155,560
22 Jun 2020	CNY	21.79	21.96	21.73	21.85	21.85	+0.06 (+0.28%)	1,692,273
19 Jun 2020	CNY	21.6	21.91	21.58	21.79	21.79	+0.12 (+0.55%)	1,329,070
18 Jun 2020	CNY	21.74	21.97	21.6	21.67	21.67	-0.09 (-0.41%)	1,321,410
17 Jun 2020	CNY	21.59	21.9	21.43	21.76	21.76	+0.21 (+0.97%)	1,306,075
16 Jun 2020	CNY	21.35	21.6	21.35	21.55	21.55	+0.24 (+1.13%)	1,099,538
15 Jun 2020	CNY	21.45	21.85	21.29	21.31	21.31	-0.21 (-0.98%)	1,225,263
12 Jun 2020	CNY	21.4	21.59	21.11	21.52	21.52	-0.08 (-0.37%)	1,452,235
11 Jun 2020	CNY	21.56	22	21.52	21.6	21.6	0.0 (0.0%)	1,185,654
10 Jun 2020	CNY	21.76	21.79	21.5	21.6	21.6	-0.16 (-0.74%)	822,232
9 Jun 2020	CNY	21.77	21.93	21.66	21.76	21.76	+0.01 (+0.05%)	927,777
8 Jun 2020	CNY	21.86	22.19	21.74	21.75	21.75	0.0 (0.0%)	1,430,407
5 Jun 2020	CNY	21.63	21.86	21.57	21.75	21.75	+0.06 (+0.28%)	1,259,016
4 Jun 2020	CNY	21.9	21.98	21.58	21.69	21.69	-0.12 (-0.55%)	1,376,987
3 Jun 2020	CNY	22.13	22.22	21.8	21.81	21.81	-0.45 (-2.02%)	2,363,969
2 Jun 2020	CNY	22.03	23.04	22.03	22.26	22.26	-0.026 (-0.12%)	2,134,123
2 Jun 2020	1-for-1 split
1 Jun 2020	CNY	21.8429	22.4429	21.8429	22.2857	22.2857	+0.45 (+2.06%)	3,245,859
29 May 2020	CNY	21.8786	22	21.6643	21.8357	21.8357	0.0 (0.0%)	1,397,048
28 May 2020	CNY	22.1786	22.3214	21.4286	21.8357	21.8357	-0.229 (-1.04%)	1,811,969
27 May 2020	CNY	21.6429	22.3429	21.5071	22.0643	22.0643	+0.486 (+2.25%)	2,724,979
26 May 2020	CNY	21.0214	21.6714	20.8143	21.5786	21.5786	+0.764 (+3.67%)	1,698,762
25 May 2020	CNY	20.85	21.0571	20.7357	20.8143	20.8143	-0.057 (-0.27%)	708,540
22 May 2020	CNY	21.15	21.3357	20.7214	20.8714	20.8714	-0.272 (-1.28%)	1,111,180