Sinostone(Guangdong) Co.,Ltd. (001212.SZ) SHZ

55.51

-0.86(-1.53%)

Updated at September 08 11:51AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202552.7756.3756.3757.4952.4110.71M
September 04, 202555.4252.9652.9655.79528.78M
September 03, 202556.5955.5355.5357.2654.857.46M
September 02, 202559.0356.8256.8259.1356.210.59M
September 01, 202557.9959.3559.3559.9456.1711.67M
August 29, 20255958.6958.6959.715810.05M
August 28, 202558.5258.958.959.456.514.05M
August 27, 202561.4358.5158.5163.1758.516.45M
August 26, 202562.9861.0161.0164.96122.67M
August 25, 202558.761.4961.4961.4956.4818.75M
August 22, 202555.155.955.956.8654.2116.71M
August 21, 202551.3354.2154.2155.5551.3317.61M
August 20, 202555.5752.0352.0355.5751.3115.24M
August 19, 202554.2555.5755.5757.3853.7317.93M
August 18, 202552.2853.753.755.9350.519.99M
August 15, 202556.8852.3452.3458.5851.2128.18M
August 14, 20255253.3453.3454.1348.6521.63M
August 13, 202546.0549.649.650.3845.0219.21M
August 12, 202544.4945.845.846.8543.614.76M
August 11, 202541.644.4544.4544.4841.0611.34M
August 08, 202542.941.6141.6143.241.246.83M
August 07, 202541.542.8942.8943.2840.9210.96M
August 06, 202540.4341.2941.2942.0940.016.92M
August 05, 202541.4340.4940.4942.3839.766.78M
August 04, 202540.0341.5241.5241.9539.955.02M
August 01, 202540.9441.5341.5342.4940.945.38M
July 31, 202541.840.9340.9342.4640.754.59M
July 30, 202542.3341.9641.9642.3941.415.27M
July 29, 202543.0142.3342.3343.5842.017.78M
July 28, 20254343.3943.3944.5641.899.7M
July 25, 202544.843.5643.5645.9642.7512.65M
July 24, 202543.544.844.845.3843.411.88M
July 23, 202540.7944.6944.6945.394019.83M
July 22, 202538.9641.2641.2641.938.9612.39M
July 21, 202538.5839.0439.0439.7238.316.06M
July 18, 20253838.9638.9639.1937.947.66M
July 17, 202536.9938.1738.1739.0836.711.61M
July 16, 202536.5336.8436.8437.1936.484.78M
July 15, 202536.1936.8736.8737.2635.956.9M
July 14, 202536.6636.7436.7436.8935.95.57M
July 11, 202535.9436.736.737.135.39.87M
July 10, 202538.5236.1736.1738.7836.1612.34M
July 09, 202541.1238.8538.8541.538.714.38M
July 08, 202541.8141.541.542.1241.095.62M
July 07, 202543.6842.242.243.7941.016.33M
July 04, 202542.5842.9842.9843.2442.124.51M
July 03, 202541.9342.5842.5842.5841.814.34M
July 02, 20254342.0342.0343.1940.937.5M
July 01, 202543.1543.1943.1943.8435.25M
June 30, 202543.543.2843.2845.5642.8811.77M
June 27, 202543.1943.4743.4743.942.27.37M
June 26, 202543.7843.1543.1544.9343.15.68M
June 25, 202543.8843.7343.7344.7743.635.64M
June 24, 202543.5744.1244.1245.0843.575.83M
June 23, 202544.1143.9243.9245.143.316.71M
June 20, 202546.97454546.9742.0210.62M
June 19, 202546.96464648.9845.58.55M
June 18, 202545.62474747.4945.127.04M
June 17, 202547.546.0846.0848.145.379.32M
June 16, 202544.647.547.548.4744.311.84M