SHG:603683 - Shanghai Smith Adhesive New Material Co Ltd Shanghai Smith Adhesive New
Sector: Materials, Industry: Specialty Chemicals
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
14 Oct 2019 CNY 8.4524 8.6607 8.4524 8.5952 8.5952 +0.143 (+1.69%) 10,686,387
11 Oct 2019 CNY 8.7024 8.8691 8.4524 8.4524 8.4524 -0.524 (-5.84%) 16,177,635
10 Oct 2019 CNY 8.4524 9.2143 8.4524 8.9762 8.9762 -0.28 (-3.02%) 25,827,933
9 Oct 2019 CNY 10.1191 11.3095 9.256 9.256 9.256 -1.03 (-10.01%) 31,912,534
8 Oct 2019 CNY 9.4941 10.2857 9.4524 10.2857 10.2857 +0.934 (+9.99%) 28,047,270
30 Sep 2019 CNY 8.6488 9.3512 8.5714 9.3512 9.3512 +0.851 (+10.01%) 24,597,405
27 Sep 2019 CNY 7.7262 8.5 7.6786 8.5 8.5 +0.774 (+10.02%) 9,495,018
26 Sep 2019 CNY 7.9464 8.006 7.625 7.7262 7.7262 -0.179 (-2.26%) 2,609,013
25 Sep 2019 CNY 8.1131 8.1131 7.8869 7.9048 7.9048 -0.173 (-2.14%) 2,315,322
24 Sep 2019 CNY 8.1369 8.1607 8.0179 8.0774 8.0774 -0.059 (-0.73%) 2,391,312
23 Sep 2019 CNY 8.1548 8.1905 7.9643 8.1369 8.1369 -0.012 (-0.15%) 2,595,262
20 Sep 2019 CNY 8.2143 8.2798 8.131 8.1488 8.1488 -0.054 (-0.65%) 2,516,302
19 Sep 2019 CNY 8.1845 8.2441 8.125 8.2024 8.2024 0.0 (0.0%) 3,692,372
18 Sep 2019 CNY 8.0179 8.2679 7.9464 8.2024 8.2024 +0.161 (+2.00%) 5,940,409
17 Sep 2019 CNY 8.1429 8.1429 7.8274 8.0417 8.0417 -0.071 (-0.88%) 3,492,284
16 Sep 2019 CNY 8.1429 8.1667 8.0714 8.1131 8.1131 +0.018 (+0.22%) 2,073,627
12 Sep 2019 CNY 8.0833 8.1071 8 8.0952 8.0952 +0.083 (+1.04%) 2,123,355
11 Sep 2019 CNY 8.0476 8.1488 7.9941 8.0119 8.0119 -0.036 (-0.44%) 1,654,464
10 Sep 2019 CNY 8.0655 8.0833 7.9762 8.0476 8.0476 -0.018 (-0.22%) 2,044,560
9 Sep 2019 CNY 7.9762 8.0714 7.9226 8.0655 8.0655 +0.149 (+1.88%) 2,573,202
6 Sep 2019 CNY 7.9048 7.9464 7.8333 7.9167 7.9167 0.0 (0.0%) 2,196,264
5 Sep 2019 CNY 7.9464 8.0238 7.881 7.9167 7.9167 +0.018 (+0.23%) 2,987,937
4 Sep 2019 CNY 7.8393 7.9048 7.7798 7.8988 7.8988 +0.059 (+0.76%) 2,073,624
3 Sep 2019 CNY 7.875 7.9167 7.7857 7.8393 7.8393 +0.036 (+0.46%) 1,592,808
2 Sep 2019 CNY 7.6071 7.8274 7.6071 7.8036 7.8036 +0.155 (+2.02%) 1,622,199
30 Aug 2019 CNY 7.8095 7.8988 7.5952 7.6488 7.6488 -0.173 (-2.21%) 1,912,794
29 Aug 2019 CNY 7.8274 7.8929 7.7798 7.8214 7.8214 -0.012 (-0.15%) 1,405,496
28 Aug 2019 CNY 7.875 7.8869 7.7679 7.8333 7.8333 -0.042 (-0.53%) 1,795,920
27 Aug 2019 CNY 7.75 7.8929 7.7441 7.875 7.875 +0.113 (+1.46%) 2,530,985
26 Aug 2019 CNY 7.6905 7.7976 7.5298 7.7619 7.7619 -0.018 (-0.23%) 1,621,704



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms