Advertisement
U.S. markets open in 6 hours 18 minutes
S&P Futures
5,851.75 +14.00 (+0.24%) Dow Futures
42,685.00 -53.00 (-0.12%) Nasdaq Futures
20,330.50 +110.00 (+0.54%) Russell 2000 Futures
2,228.70 +2.00 (+0.09%) Crude Oil
71.65 +0.88 (+1.24%) Gold
2,746.70 +17.30 (+0.63%)
Shanghai Awinic Technology Co.,Ltd. (688798.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 02:56PM CST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 65.65 | 66.49 | 64.25 | 65.48 | 65.48 | 2,468,862 |
| Oct 23, 2024 | 66.36 | 67.65 | 65.09 | 65.58 | 65.58 | 3,193,666 |
| Oct 22, 2024 | 67.36 | 68.89 | 65.38 | 66.40 | 66.40 | 4,774,589 |
| Oct 21, 2024 | 73.00 | 75.06 | 68.23 | 68.38 | 68.38 | 6,930,123 |
| Oct 18, 2024 | 63.99 | 75.66 | 63.49 | 70.36 | 70.36 | 5,541,766 |
| Oct 17, 2024 | 65.20 | 67.09 | 63.57 | 63.59 | 63.59 | 3,017,151 |
| Oct 16, 2024 | 63.50 | 65.80 | 62.74 | 64.13 | 64.13 | 2,356,709 |
| Oct 15, 2024 | 65.82 | 69.98 | 64.50 | 64.55 | 64.55 | 4,033,433 |
| Oct 14, 2024 | 63.10 | 66.49 | 60.51 | 66.23 | 66.23 | 4,426,287 |
| Oct 11, 2024 | 64.57 | 66.80 | 61.68 | 63.10 | 63.10 | 4,058,323 |
| Oct 10, 2024 | 70.47 | 72.38 | 65.56 | 65.98 | 65.98 | 5,856,642 |
| Oct 09, 2024 | 70.00 | 80.05 | 62.66 | 71.50 | 71.50 | 11,322,491 |
| Oct 08, 2024 | 69.53 | 69.53 | 67.24 | 69.53 | 69.53 | 4,304,970 |
| Sep 30, 2024 | 51.89 | 57.94 | 50.76 | 57.94 | 57.94 | 5,144,696 |
| Sep 27, 2024 | 45.48 | 49.99 | 45.00 | 48.28 | 48.28 | 1,468,957 |
| Sep 26, 2024 | 42.07 | 44.76 | 42.00 | 44.65 | 44.65 | 2,189,355 |
| Sep 25, 2024 | 43.50 | 43.81 | 42.00 | 42.17 | 42.17 | 2,405,615 |
| Sep 24, 2024 | 40.58 | 42.88 | 40.11 | 42.81 | 42.81 | 2,896,306 |
| Sep 23, 2024 | 40.35 | 41.48 | 40.02 | 40.37 | 40.37 | 1,008,307 |
| Sep 20, 2024 | 40.90 | 41.56 | 39.96 | 40.31 | 40.31 | 1,158,869 |
| Sep 19, 2024 | 40.31 | 41.90 | 39.98 | 40.80 | 40.80 | 1,771,795 |
| Sep 18, 2024 | 40.00 | 40.34 | 38.94 | 40.10 | 40.10 | 1,270,224 |
| Sep 13, 2024 | 40.80 | 41.31 | 39.70 | 39.73 | 39.73 | 1,437,405 |
| Sep 12, 2024 | 41.50 | 42.08 | 40.80 | 40.88 | 40.88 | 1,065,501 |
| Sep 11, 2024 | 40.75 | 41.48 | 40.51 | 41.28 | 41.28 | 1,254,903 |
| Sep 10, 2024 | 41.15 | 41.40 | 39.93 | 40.99 | 40.99 | 1,758,914 |
| Sep 09, 2024 | 41.10 | 41.59 | 40.56 | 41.16 | 41.16 | 1,347,197 |
| Sep 06, 2024 | 43.35 | 43.65 | 41.33 | 41.33 | 41.33 | 2,045,223 |
| Sep 05, 2024 | 42.86 | 43.97 | 42.86 | 43.28 | 43.28 | 1,784,811 |
| Sep 04, 2024 | 43.40 | 43.90 | 42.94 | 43.05 | 43.05 | 1,574,849 |
| Sep 03, 2024 | 43.72 | 44.58 | 43.42 | 43.68 | 43.68 | 1,915,649 |
| Sep 02, 2024 | 46.01 | 46.39 | 43.76 | 43.87 | 43.87 | 1,995,945 |
| Aug 30, 2024 | 44.91 | 47.10 | 44.91 | 46.29 | 46.29 | 2,552,045 |
| Aug 29, 2024 | 43.09 | 45.43 | 43.09 | 45.17 | 45.17 | 2,245,694 |
| Aug 28, 2024 | 42.40 | 43.70 | 42.31 | 43.47 | 43.47 | 1,776,315 |
| Aug 27, 2024 | 43.11 | 43.75 | 42.54 | 42.65 | 42.65 | 1,599,769 |
| Aug 26, 2024 | 44.04 | 44.94 | 43.03 | 43.35 | 43.35 | 2,487,110 |
| Aug 23, 2024 | 42.34 | 44.15 | 42.24 | 43.72 | 43.72 | 2,322,022 |
| Aug 22, 2024 | 42.75 | 43.69 | 42.60 | 42.60 | 42.60 | 1,645,839 |
| Aug 21, 2024 | 42.45 | 44.25 | 42.45 | 42.83 | 42.83 | 2,275,188 |
| Aug 20, 2024 | 44.06 | 44.61 | 42.60 | 42.60 | 42.60 | 3,163,585 |
| Aug 19, 2024 | 42.62 | 43.59 | 42.27 | 42.82 | 42.82 | 1,629,899 |
| Aug 16, 2024 | 43.04 | 43.52 | 42.57 | 42.61 | 42.61 | 1,401,418 |
| Aug 15, 2024 | 42.57 | 44.05 | 42.55 | 42.75 | 42.75 | 1,352,030 |
| Aug 14, 2024 | 43.49 | 43.49 | 42.51 | 42.56 | 42.56 | 1,160,873 |
| Aug 13, 2024 | 43.15 | 43.33 | 42.80 | 43.28 | 43.28 | 831,339 |
| Aug 12, 2024 | 43.37 | 43.68 | 42.65 | 43.05 | 43.05 | 1,321,257 |
| Aug 09, 2024 | 44.41 | 44.77 | 43.30 | 43.30 | 43.30 | 1,673,713 |
| Aug 08, 2024 | 43.70 | 44.51 | 42.90 | 43.97 | 43.97 | 1,454,241 |
| Aug 07, 2024 | 43.90 | 44.46 | 43.30 | 43.93 | 43.93 | 1,792,733 |
| Aug 06, 2024 | 44.36 | 44.36 | 42.92 | 44.11 | 44.11 | 1,841,358 |
| Aug 05, 2024 | 43.89 | 44.95 | 42.89 | 42.91 | 42.91 | 2,836,777 |
| Aug 02, 2024 | 46.14 | 46.14 | 44.27 | 44.40 | 44.40 | 2,847,610 |
| Aug 01, 2024 | 47.31 | 48.00 | 46.02 | 46.61 | 46.61 | 2,080,377 |
| Jul 31, 2024 | 44.04 | 47.05 | 43.77 | 46.98 | 46.98 | 2,476,073 |
| Jul 30, 2024 | 44.59 | 45.27 | 43.59 | 44.15 | 44.15 | 1,931,776 |
| Jul 29, 2024 | 47.12 | 47.25 | 44.59 | 44.59 | 44.59 | 2,178,097 |
| Jul 26, 2024 | 46.74 | 47.44 | 46.38 | 46.90 | 46.90 | 1,100,998 |
| Jul 25, 2024 | 46.64 | 47.74 | 46.38 | 46.56 | 46.56 | 1,325,970 |
| Jul 24, 2024 | 48.58 | 49.40 | 47.05 | 47.10 | 47.10 | 1,548,375 |
| Jul 23, 2024 | 51.72 | 52.26 | 48.69 | 48.79 | 48.79 | 1,957,133 |
| Jul 22, 2024 | 51.09 | 52.17 | 50.81 | 51.80 | 51.80 | 1,938,203 |
| Jul 19, 2024 | 49.70 | 51.69 | 48.85 | 50.86 | 50.86 | 2,151,353 |
| Jul 18, 2024 | 49.04 | 50.01 | 48.40 | 49.70 | 49.70 | 2,006,037 |
| Jul 17, 2024 | 50.80 | 51.92 | 50.10 | 50.35 | 50.35 | 2,046,242 |
| Jul 16, 2024 | 49.78 | 50.95 | 49.37 | 50.82 | 50.82 | 1,964,607 |
| Jul 15, 2024 | 50.70 | 51.18 | 49.55 | 49.85 | 49.85 | 2,266,933 |
| Jul 12, 2024 | 49.99 | 50.95 | 49.30 | 50.45 | 50.45 | 1,409,799 |
| Jul 11, 2024 | 50.70 | 51.18 | 49.67 | 50.09 | 50.09 | 2,028,989 |
| Jul 10, 2024 | 50.16 | 50.72 | 49.26 | 49.78 | 49.78 | 2,279,370 |
| Jul 09, 2024 | 45.67 | 50.55 | 45.26 | 50.00 | 50.00 | 3,081,918 |
| Jul 08, 2024 | 48.00 | 48.46 | 45.47 | 45.67 | 45.67 | 2,737,456 |
| Jul 05, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jul 04, 2024 | 50.62 | 51.15 | 48.80 | 49.00 | 49.00 | 1,771,811 |
| Jul 03, 2024 | 52.13 | 52.19 | 50.00 | 51.03 | 51.03 | 1,843,909 |
| Jul 02, 2024 | 54.51 | 54.51 | 51.14 | 51.49 | 51.49 | 2,813,938 |
| Jul 01, 2024 | 56.10 | 56.39 | 53.60 | 54.69 | 54.69 | 1,645,518 |
| Jun 28, 2024 | 56.72 | 57.80 | 56.11 | 56.62 | 56.62 | 1,808,997 |
| Jun 27, 2024 | 58.60 | 59.30 | 56.60 | 56.81 | 56.81 | 1,559,913 |
| Jun 26, 2024 | 56.56 | 58.43 | 55.82 | 58.33 | 58.33 | 1,709,191 |
| Jun 25, 2024 | 57.37 | 58.20 | 55.86 | 56.56 | 56.56 | 1,886,591 |
| Jun 24, 2024 | 60.00 | 61.20 | 57.14 | 57.38 | 57.38 | 2,424,408 |
| Jun 21, 2024 | 57.86 | 59.68 | 57.17 | 59.24 | 59.24 | 2,322,643 |
| Jun 20, 2024 | 58.06 | 60.91 | 57.80 | 58.76 | 58.76 | 3,014,623 |
| Jun 20, 2024 | 0.05 Dividend | |||||
| Jun 19, 2024 | 57.73 | 58.70 | 56.30 | 58.23 | 58.18 | 2,477,722 |
| Jun 18, 2024 | 58.38 | 59.33 | 57.21 | 57.99 | 57.94 | 2,571,890 |
| Jun 17, 2024 | 55.93 | 57.77 | 55.89 | 57.28 | 57.23 | 3,032,459 |
| Jun 14, 2024 | 55.55 | 56.69 | 54.45 | 56.15 | 56.10 | 2,753,395 |
| Jun 13, 2024 | 54.64 | 56.66 | 53.93 | 55.80 | 55.75 | 2,470,937 |
| Jun 12, 2024 | 54.50 | 55.77 | 53.89 | 54.16 | 54.11 | 1,974,391 |
| Jun 11, 2024 | 52.36 | 54.95 | 51.23 | 54.55 | 54.50 | 2,231,157 |
| Jun 07, 2024 | 52.57 | 52.98 | 51.55 | 52.38 | 52.34 | 1,317,293 |
| Jun 06, 2024 | 53.25 | 54.44 | 52.07 | 52.18 | 52.14 | 1,634,228 |
| Jun 05, 2024 | 53.19 | 54.47 | 52.66 | 53.01 | 52.96 | 1,236,418 |
| Jun 04, 2024 | 53.75 | 54.24 | 51.92 | 53.20 | 53.15 | 1,673,390 |
| Jun 03, 2024 | 53.68 | 54.81 | 53.26 | 53.73 | 53.68 | 1,390,615 |
| May 31, 2024 | 53.39 | 54.72 | 53.29 | 53.41 | 53.36 | 856,443 |
| May 30, 2024 | 52.44 | 53.80 | 51.16 | 53.33 | 53.28 | 1,312,782 |
| May 29, 2024 | 51.98 | 53.00 | 51.64 | 52.40 | 52.36 | 919,979 |
| *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.