Chongqing Port Co.,Ltd. (600279.SS) SHH

5.19

-0.01(-0.19%)

Updated at September 30 10:31AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20255.245.25.25.245.184.89M
September 26, 20255.245.255.255.265.24.27M
September 25, 20255.35.245.245.325.247.89M
September 24, 20255.315.345.345.415.2512.98M
September 23, 20255.225.375.375.515.1815.68M
September 22, 20255.335.265.265.345.235.83M
September 19, 20255.355.345.345.455.37.45M
September 18, 20255.445.355.355.465.329.93M
September 17, 20255.445.465.465.515.428.97M
September 16, 20255.415.495.495.515.3813.51M
September 15, 20255.435.395.395.455.384.91M
September 12, 20255.385.425.425.455.387.29M
September 11, 20255.385.395.395.45.326.53M
September 10, 20255.395.385.385.415.355.06M
September 09, 20255.455.45.45.475.386.21M
September 08, 20255.415.455.455.515.47.82M
September 05, 20255.415.45.45.415.316.55M
September 04, 20255.45.45.45.425.357.18M
September 03, 20255.555.395.395.555.378.75M
September 02, 20255.535.515.515.575.496.85M
September 01, 20255.565.545.545.565.56.68M
August 29, 20255.575.555.555.625.537.4M
August 28, 20255.585.585.585.615.4611.91M
August 27, 20255.735.585.585.745.5817.36M
August 26, 20255.675.735.735.765.6711.71M
August 25, 20255.685.725.725.745.6614.34M
August 22, 20255.695.695.695.715.639.12M
August 21, 20255.665.75.75.735.6411.56M
August 20, 20255.645.665.665.665.68.65M
August 19, 20255.685.645.645.75.6312.49M
August 18, 20255.75.75.75.745.6711.67M
August 15, 20255.635.75.75.725.5911.89M
August 14, 20255.715.665.665.795.6512.78M
August 13, 20255.755.715.715.775.6717.49M
August 12, 20255.665.85.85.935.6531.59M
August 11, 20255.645.665.665.685.615.8M
August 08, 20255.655.635.635.675.625.18M
August 07, 20255.625.675.675.75.619.29M
August 06, 20255.65.645.645.685.568.05M
August 05, 20255.595.615.615.625.575.45M
August 04, 20255.545.595.595.65.485.72M
August 01, 20255.565.585.585.65.555.08M
July 31, 20255.665.575.575.675.569.55M
July 30, 20255.755.675.675.755.639.51M
July 29, 20255.665.755.755.755.5811.2M
July 28, 20255.725.675.675.735.6510.84M
July 25, 20255.865.735.735.865.7216.74M
July 24, 20255.855.865.865.915.7619.05M
July 23, 20255.85.845.846.015.7535.07M
July 22, 20255.825.835.795.845.7221.68M
July 21, 20255.685.815.775.895.6834.16M
July 18, 20255.645.625.585.675.65.07M
July 17, 20255.675.655.615.695.616.89M
July 16, 20255.565.675.635.745.5412.64M
July 15, 20255.665.575.535.675.5217.09M
July 14, 20255.685.725.725.745.6610.78M
July 11, 20255.635.685.685.725.5916.09M
July 10, 20255.65.655.655.685.5712.5M
July 09, 20255.635.65.65.655.5810.25M
July 08, 20255.585.635.635.715.5711.12M