Advertisement
U.S. Markets open in 55 mins
S&P Futures
5,762.25 +23.75 (+0.41%) Dow Futures
42,101.00 +154.00 (+0.37%) Nasdaq Futures
20,117.25 +95.50 (+0.48%) Russell 2000 Futures
2,214.40 +5.80 (+0.26%) Crude Oil
71.08 +1.82 (+2.63%) Gold
2,761.80 +12.50 (+0.45%)
Shuhua Sports Co., Ltd. (605299.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 03:00PM CST
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 7.60 | 7.63 | 7.37 | 7.40 | 7.40 | 3,188,700 |
| Oct 31, 2024 | 7.53 | 7.63 | 7.50 | 7.58 | 7.58 | 2,520,200 |
| Oct 30, 2024 | 7.56 | 7.66 | 7.45 | 7.53 | 7.53 | 3,059,700 |
| Oct 29, 2024 | 7.86 | 7.90 | 7.57 | 7.60 | 7.60 | 3,952,000 |
| Oct 28, 2024 | 7.59 | 7.78 | 7.59 | 7.76 | 7.76 | 3,666,000 |
| Oct 25, 2024 | 7.47 | 7.58 | 7.47 | 7.58 | 7.58 | 2,888,400 |
| Oct 24, 2024 | 7.49 | 7.51 | 7.36 | 7.47 | 7.47 | 2,337,700 |
| Oct 23, 2024 | 7.49 | 7.56 | 7.40 | 7.46 | 7.46 | 2,919,000 |
| Oct 22, 2024 | 7.30 | 7.54 | 7.29 | 7.49 | 7.49 | 3,466,400 |
| Oct 21, 2024 | 7.35 | 7.42 | 7.29 | 7.32 | 7.32 | 3,273,500 |
| Oct 18, 2024 | 7.19 | 7.40 | 7.15 | 7.32 | 7.32 | 3,006,455 |
| Oct 17, 2024 | 7.30 | 7.45 | 7.21 | 7.22 | 7.22 | 2,519,200 |
| Oct 16, 2024 | 7.19 | 7.40 | 7.15 | 7.31 | 7.31 | 2,576,141 |
| Oct 15, 2024 | 7.38 | 7.41 | 7.21 | 7.21 | 7.21 | 2,602,300 |
| Oct 14, 2024 | 7.30 | 7.40 | 7.11 | 7.39 | 7.39 | 3,185,500 |
| Oct 11, 2024 | 7.51 | 7.55 | 7.17 | 7.29 | 7.29 | 3,706,700 |
| Oct 10, 2024 | 7.50 | 7.74 | 7.40 | 7.57 | 7.57 | 3,685,200 |
| Oct 09, 2024 | 8.06 | 8.09 | 7.45 | 7.50 | 7.50 | 5,627,500 |
| Oct 08, 2024 | 8.85 | 8.85 | 7.96 | 8.25 | 8.25 | 8,855,647 |
| Sep 30, 2024 | 7.66 | 8.10 | 7.48 | 8.06 | 8.06 | 7,569,246 |
| Sep 27, 2024 | 7.24 | 7.46 | 7.22 | 7.43 | 7.43 | 2,172,600 |
| Sep 26, 2024 | 6.96 | 7.22 | 6.90 | 7.18 | 7.18 | 2,765,400 |
| Sep 25, 2024 | 6.86 | 7.08 | 6.86 | 6.94 | 6.94 | 2,996,100 |
| Sep 24, 2024 | 6.63 | 6.80 | 6.59 | 6.80 | 6.80 | 2,395,500 |
| Sep 23, 2024 | 6.69 | 6.73 | 6.56 | 6.57 | 6.57 | 1,497,900 |
| Sep 20, 2024 | 6.74 | 6.75 | 6.63 | 6.71 | 6.71 | 1,401,000 |
| Sep 19, 2024 | 6.50 | 6.76 | 6.50 | 6.74 | 6.74 | 2,257,300 |
| Sep 18, 2024 | 6.52 | 6.61 | 6.43 | 6.50 | 6.50 | 1,277,000 |
| Sep 13, 2024 | 6.64 | 6.69 | 6.52 | 6.52 | 6.52 | 1,355,400 |
| Sep 12, 2024 | 6.73 | 6.78 | 6.62 | 6.64 | 6.64 | 1,882,738 |
| Sep 11, 2024 | 6.86 | 6.88 | 6.72 | 6.77 | 6.77 | 852,900 |
| Sep 10, 2024 | 6.80 | 6.87 | 6.68 | 6.83 | 6.83 | 1,101,700 |
| Sep 09, 2024 | 6.78 | 6.87 | 6.71 | 6.80 | 6.80 | 873,400 |
| Sep 06, 2024 | 6.98 | 6.98 | 6.80 | 6.81 | 6.81 | 931,000 |
| Sep 05, 2024 | 6.86 | 6.94 | 6.86 | 6.92 | 6.92 | 806,700 |
| Sep 04, 2024 | 6.85 | 6.95 | 6.82 | 6.86 | 6.86 | 1,173,800 |
| Sep 03, 2024 | 6.83 | 6.96 | 6.80 | 6.90 | 6.90 | 865,000 |
| Sep 02, 2024 | 7.00 | 7.03 | 6.83 | 6.83 | 6.83 | 1,613,200 |
| Aug 30, 2024 | 6.89 | 7.20 | 6.88 | 7.01 | 7.01 | 2,168,900 |
| Aug 29, 2024 | 6.78 | 6.92 | 6.76 | 6.89 | 6.89 | 1,183,600 |
| Aug 28, 2024 | 6.81 | 6.87 | 6.76 | 6.82 | 6.82 | 1,396,100 |
| Aug 27, 2024 | 6.93 | 7.00 | 6.80 | 6.81 | 6.81 | 1,329,910 |
| Aug 26, 2024 | 6.94 | 7.01 | 6.87 | 6.93 | 6.93 | 1,528,010 |
| Aug 23, 2024 | 6.98 | 7.03 | 6.93 | 6.94 | 6.94 | 1,104,291 |
| Aug 22, 2024 | 7.02 | 7.08 | 6.94 | 6.98 | 6.98 | 1,735,500 |
| Aug 21, 2024 | 7.14 | 7.14 | 7.01 | 7.02 | 7.02 | 1,685,300 |
| Aug 20, 2024 | 7.05 | 7.17 | 6.99 | 7.15 | 7.15 | 2,610,100 |
| Aug 19, 2024 | 7.03 | 7.13 | 6.99 | 7.05 | 7.05 | 1,870,000 |
| Aug 16, 2024 | 7.28 | 7.32 | 7.01 | 7.02 | 7.02 | 3,738,600 |
| Aug 15, 2024 | 7.23 | 7.38 | 7.20 | 7.33 | 7.33 | 2,588,600 |
| Aug 14, 2024 | 7.29 | 7.35 | 7.21 | 7.22 | 7.22 | 1,280,400 |
| Aug 13, 2024 | 7.32 | 7.38 | 7.23 | 7.31 | 7.31 | 1,658,638 |
| Aug 12, 2024 | 7.34 | 7.43 | 7.29 | 7.32 | 7.32 | 1,762,638 |
| Aug 09, 2024 | 7.52 | 7.56 | 7.40 | 7.40 | 7.40 | 2,084,713 |
| Aug 08, 2024 | 7.48 | 7.52 | 7.33 | 7.46 | 7.46 | 2,665,900 |
| Aug 07, 2024 | 7.66 | 7.69 | 7.50 | 7.52 | 7.52 | 3,641,649 |
| Aug 06, 2024 | 7.58 | 7.87 | 7.46 | 7.71 | 7.71 | 6,783,074 |
| Aug 05, 2024 | 7.57 | 7.91 | 7.51 | 7.61 | 7.61 | 7,563,900 |
| Aug 02, 2024 | 7.44 | 7.57 | 7.38 | 7.46 | 7.46 | 2,968,300 |
| Aug 01, 2024 | 7.69 | 7.75 | 7.52 | 7.53 | 7.53 | 4,798,600 |
| Jul 31, 2024 | 7.57 | 7.75 | 7.55 | 7.71 | 7.71 | 5,234,478 |
| Jul 30, 2024 | 7.91 | 7.91 | 7.57 | 7.59 | 7.59 | 6,062,986 |
| Jul 29, 2024 | 8.26 | 8.28 | 7.84 | 7.94 | 7.94 | 7,585,360 |
| Jul 26, 2024 | 8.38 | 8.55 | 8.16 | 8.37 | 8.37 | 8,102,574 |
| Jul 25, 2024 | 7.86 | 8.58 | 7.81 | 8.24 | 8.24 | 7,636,583 |
| Jul 24, 2024 | 7.94 | 8.09 | 7.82 | 7.86 | 7.86 | 3,516,800 |
| Jul 23, 2024 | 8.23 | 8.45 | 7.96 | 8.03 | 8.03 | 4,215,500 |
| Jul 22, 2024 | 8.10 | 8.28 | 8.07 | 8.26 | 8.26 | 4,307,500 |
| Jul 19, 2024 | 8.00 | 8.17 | 7.99 | 8.07 | 8.07 | 3,100,500 |
| Jul 18, 2024 | 7.97 | 8.38 | 7.90 | 8.06 | 8.06 | 4,766,485 |
| Jul 17, 2024 | 8.12 | 8.15 | 7.95 | 8.01 | 8.01 | 2,147,900 |
| Jul 16, 2024 | 7.89 | 8.16 | 7.89 | 8.12 | 8.12 | 2,422,900 |
| Jul 15, 2024 | 7.95 | 8.11 | 7.82 | 7.97 | 7.97 | 2,531,585 |
| Jul 12, 2024 | 7.92 | 8.08 | 7.82 | 7.96 | 7.96 | 2,598,000 |
| Jul 11, 2024 | 7.65 | 7.96 | 7.65 | 7.90 | 7.90 | 2,355,800 |
| Jul 10, 2024 | 7.61 | 7.69 | 7.48 | 7.55 | 7.55 | 1,484,800 |
| Jul 09, 2024 | 7.57 | 7.65 | 7.29 | 7.63 | 7.63 | 2,283,100 |
| Jul 08, 2024 | 7.90 | 7.94 | 7.62 | 7.63 | 7.63 | 1,924,900 |
| Jul 05, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Jul 04, 2024 | 8.08 | 8.15 | 7.78 | 7.78 | 7.78 | 2,248,200 |
| Jul 03, 2024 | 8.14 | 8.31 | 8.09 | 8.09 | 8.09 | 1,141,300 |
| Jul 02, 2024 | 8.10 | 8.23 | 8.10 | 8.19 | 8.19 | 1,419,700 |
| Jul 01, 2024 | 8.05 | 8.23 | 8.03 | 8.13 | 8.13 | 1,706,885 |
| Jun 28, 2024 | 8.16 | 8.35 | 8.09 | 8.12 | 8.12 | 2,132,600 |
| Jun 27, 2024 | 8.33 | 8.45 | 8.22 | 8.23 | 8.23 | 2,201,300 |
| Jun 26, 2024 | 7.94 | 8.36 | 7.90 | 8.32 | 8.32 | 2,537,800 |
| Jun 25, 2024 | 7.80 | 8.09 | 7.80 | 8.00 | 8.00 | 2,192,200 |
| Jun 24, 2024 | 8.20 | 8.20 | 7.74 | 7.83 | 7.83 | 2,683,900 |
| Jun 21, 2024 | 8.27 | 8.37 | 8.19 | 8.25 | 8.25 | 1,230,300 |
| Jun 20, 2024 | 8.51 | 8.51 | 8.22 | 8.25 | 8.25 | 1,886,400 |
| Jun 19, 2024 | 8.59 | 8.63 | 8.43 | 8.49 | 8.49 | 2,229,400 |
| Jun 18, 2024 | 8.60 | 8.63 | 8.43 | 8.59 | 8.59 | 1,701,900 |
| Jun 17, 2024 | 8.56 | 8.89 | 8.52 | 8.55 | 8.55 | 2,718,000 |
| Jun 14, 2024 | 8.54 | 8.74 | 8.45 | 8.60 | 8.60 | 2,092,700 |
| Jun 13, 2024 | 8.51 | 8.67 | 8.51 | 8.56 | 8.56 | 1,875,600 |
| Jun 12, 2024 | 8.41 | 8.67 | 8.35 | 8.62 | 8.62 | 2,213,200 |
| Jun 11, 2024 | 8.39 | 8.43 | 8.16 | 8.39 | 8.39 | 1,855,100 |
| Jun 07, 2024 | 8.08 | 8.42 | 8.08 | 8.32 | 8.32 | 2,688,000 |
| Jun 06, 2024 | 8.41 | 8.50 | 7.90 | 8.01 | 8.01 | 4,356,500 |
| Jun 05, 2024 | 8.63 | 8.68 | 8.46 | 8.46 | 8.46 | 1,794,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.