Shanghai Eliansy Industry Group Corporation Limited - 600836.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 09, 2024	0.45	0.45	0.45	0.45	0.45	0
July 08, 2024	0.45	0.45	0.45	0.45	0.45	0
July 05, 2024	0.45	0.45	0.45	0.45	0.45	0
July 04, 2024	0.45	0.45	0.45	0.45	0.45	0
June 17, 2024	0.45	0.45	0.45	0.45	0.45	1.28M
June 14, 2024	0.47	0.47	0.47	0.47	0.47	437,000
June 13, 2024	0.49	0.49	0.49	0.49	0.49	218,500
June 12, 2024	0.52	0.52	0.52	0.52	0.52	251,500
June 11, 2024	0.55	0.55	0.55	0.55	0.55	220,100
June 07, 2024	0.58	0.58	0.58	0.58	0.58	687,300
June 06, 2024	0.61	0.61	0.61	0.61	0.61	197,700
June 05, 2024	0.64	0.64	0.64	0.64	0.64	1.28M
June 04, 2024	0.67	0.67	0.67	0.67	0.67	2.15M
June 03, 2024	0.7	0.7	0.7	0.7	0.7	1.43M
May 31, 2024	0.74	0.74	0.74	0.74	0.74	1.34M
May 30, 2024	0.78	0.78	0.78	0.78	0.78	1.87M
May 29, 2024	0.82	0.82	0.82	0.82	0.82	1.47M
May 28, 2024	0.86	0.86	0.86	0.86	0.86	3.14M
May 27, 2024	1.01	0.91	0.91	1.01	0.91	66.45M
May 24, 2024	0.96	0.96	0.96	0.96	0.96	15.78M
May 23, 2024	0.83	0.91	0.91	0.91	0.83	50.11M
May 22, 2024	0.87	0.87	0.87	0.87	0.87	3.3M
May 21, 2024	0.92	0.92	0.92	0.94	0.92	12.29M
May 20, 2024	1.03	0.97	0.97	1.05	0.97	46.01M
May 17, 2024	1.05	1.02	1.02	1.08	1.01	45.28M
May 16, 2024	1.01	1.06	1.06	1.09	0.99	67.01M
May 15, 2024	1.06	1.04	1.04	1.07	1.04	41.9M
May 14, 2024	1.09	1.09	1.09	1.13	1.09	87.51M
May 13, 2024	1.15	1.15	1.15	1.15	1.15	9.98M
May 10, 2024	1.21	1.21	1.21	1.21	1.21	1.29M
May 09, 2024	1.27	1.27	1.27	1.27	1.27	1.47M
May 08, 2024	1.34	1.34	1.34	1.34	1.34	1.67M
May 07, 2024	1.41	1.41	1.41	1.41	1.41	778,500
May 06, 2024	1.48	1.48	1.48	1.48	1.48	3.89M
April 29, 2024	1.51	1.56	1.56	1.75	1.51	80.85M
April 26, 2024	1.79	1.68	1.68	1.79	1.65	84.79M
April 25, 2024	1.65	1.83	1.83	1.83	1.62	58.04M
April 24, 2024	1.7	1.66	1.66	1.72	1.64	37.48M
April 23, 2024	1.63	1.7	1.7	1.73	1.62	47.42M
April 22, 2024	1.64	1.64	1.64	1.7	1.59	43.8M
April 19, 2024	1.78	1.67	1.67	1.84	1.67	75.45M
April 18, 2024	1.89	1.85	1.85	1.93	1.85	92.78M
April 17, 2024	1.93	2.05	2.05	2.1	1.93	97.61M
April 16, 2024	2.14	2.14	2.14	2.14	2.14	1.85M
April 15, 2024	2.38	2.38	2.38	2.38	2.38	4.82M
April 12, 2024	2.7	2.64	2.64	2.73	2.62	13.83M
April 11, 2024	2.68	2.71	2.71	2.77	2.68	13.48M
April 10, 2024	2.82	2.71	2.71	2.82	2.69	15.27M
April 09, 2024	2.78	2.81	2.81	2.84	2.76	9.2M
April 08, 2024	2.89	2.79	2.79	2.9	2.77	19.77M
April 03, 2024	2.96	2.91	2.91	2.97	2.88	16.51M
April 02, 2024	2.99	2.96	2.96	3	2.94	15.36M
April 01, 2024	2.88	2.99	2.99	2.99	2.88	22.44M
March 29, 2024	2.89	2.87	2.87	2.9	2.81	20.87M
March 28, 2024	2.83	2.88	2.88	2.94	2.8	27.56M
March 27, 2024	3.06	2.85	2.85	3.06	2.85	34.36M
March 26, 2024	3.03	3.07	3.07	3.08	3	25.39M
March 25, 2024	3.14	3.03	3.03	3.17	3.03	34.99M
March 22, 2024	3.22	3.19	3.19	3.28	3.17	47M
March 21, 2024	3.47	3.32	3.32	3.47	3.21	88.37M

Shanghai Eliansy Industry Group Corporation Limited (600836.SS) SHH