Shanghai - Delayed Quote CNY

Tonghua Grape Wine Co.,Ltd (600365.SS)

Compare
2.7000 +0.0400 (+1.50%)
As of 2:05 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 2.6600 2.7300 2.6200 2.7000 2.7000 5,939,700
Oct 21, 2024 2.5700 2.5800 2.5400 2.5500 2.5500 3,153,400
Oct 18, 2024 2.5600 2.6000 2.5200 2.5800 2.5800 4,964,502
Oct 17, 2024 2.6200 2.6300 2.5600 2.5600 2.5600 2,535,800
Oct 16, 2024 2.6300 2.6400 2.5900 2.6200 2.6200 4,130,700
Oct 15, 2024 2.6500 2.6900 2.6100 2.6300 2.6300 4,311,022
Oct 14, 2024 2.6400 2.6900 2.6200 2.6400 2.6400 5,385,602
Oct 11, 2024 2.5800 2.7300 2.5700 2.6500 2.6500 6,486,574
Oct 10, 2024 2.6000 2.6300 2.5100 2.6100 2.6100 5,812,935
Oct 9, 2024 2.7200 2.7200 2.6100 2.6100 2.6100 6,757,084
Oct 8, 2024 2.9000 2.9000 2.7000 2.7500 2.7500 17,110,000
Sep 30, 2024 2.6800 2.7900 2.6100 2.7700 2.7700 15,606,700
Sep 27, 2024 2.6100 2.7000 2.6100 2.6600 2.6600 3,942,800
Sep 26, 2024 2.5300 2.6300 2.5200 2.6100 2.6100 4,489,600
Sep 25, 2024 2.5100 2.5900 2.5100 2.5400 2.5400 5,741,100
Sep 24, 2024 2.4600 2.5100 2.4600 2.5000 2.5000 3,758,100
Sep 23, 2024 2.4800 2.4900 2.4500 2.4500 2.4500 2,647,100
Sep 20, 2024 2.5200 2.5500 2.4600 2.4800 2.4800 3,893,362
Sep 19, 2024 2.5100 2.5800 2.4500 2.5400 2.5400 6,801,600
Sep 18, 2024 2.5500 2.5800 2.5300 2.5300 2.5300 9,030,600
Sep 13, 2024 2.5800 2.6800 2.5700 2.6600 2.6600 14,124,500
Sep 12, 2024 2.4300 2.5500 2.4200 2.5500 2.5500 6,197,000
Sep 11, 2024 2.4500 2.4800 2.4200 2.4300 2.4300 3,398,600
Sep 10, 2024 2.4800 2.5200 2.4300 2.4800 2.4800 3,244,100
Sep 9, 2024 2.5600 2.5900 2.4700 2.4700 2.4700 6,067,700
Sep 6, 2024 2.7100 2.7600 2.5700 2.6000 2.6000 9,632,000
Sep 5, 2024 2.5100 2.7000 2.4700 2.7000 2.7000 10,998,200
Sep 4, 2024 2.7300 2.7700 2.5400 2.5700 2.5700 15,083,702
Sep 3, 2024 2.6100 2.6700 2.5700 2.6700 2.6700 9,361,800
Sep 2, 2024 2.3900 2.5400 2.3900 2.5400 2.5400 7,018,362
Aug 30, 2024 2.4000 2.4800 2.3800 2.4200 2.4200 5,922,500
Aug 29, 2024 2.4100 2.4300 2.3500 2.4100 2.4100 7,121,000
Aug 28, 2024 2.3200 2.4400 2.2900 2.4400 2.4400 8,584,800
Aug 27, 2024 2.2800 2.3400 2.2800 2.3200 2.3200 2,113,701
Aug 26, 2024 2.2700 2.3100 2.2600 2.3000 2.3000 1,474,400
Aug 23, 2024 2.2900 2.2900 2.2500 2.2800 2.2800 1,286,900
Aug 22, 2024 2.2600 2.2900 2.2500 2.2800 2.2800 1,735,700
Aug 21, 2024 2.2600 2.2900 2.2500 2.2600 2.2600 924,300
Aug 20, 2024 2.2800 2.2900 2.2500 2.2700 2.2700 1,730,300
Aug 19, 2024 2.2700 2.3000 2.2700 2.2900 2.2900 1,801,300
Aug 16, 2024 2.3200 2.3300 2.2800 2.2900 2.2900 2,232,800
Aug 15, 2024 2.3400 2.3500 2.3100 2.3300 2.3300 2,009,700
Aug 14, 2024 2.3500 2.3500 2.3200 2.3400 2.3400 1,192,100
Aug 13, 2024 2.3400 2.3600 2.3100 2.3400 2.3400 1,755,900
Aug 12, 2024 2.3900 2.4000 2.3400 2.3600 2.3600 2,291,200
Aug 9, 2024 2.3900 2.4200 2.3600 2.3900 2.3900 2,750,400
Aug 8, 2024 2.3500 2.4100 2.3200 2.3800 2.3800 2,952,100
Aug 7, 2024 2.3500 2.3600 2.3300 2.3400 2.3400 1,173,300
Aug 6, 2024 2.3300 2.3600 2.3200 2.3500 2.3500 1,535,900
Aug 5, 2024 2.3400 2.4000 2.3000 2.3400 2.3400 2,386,880
Aug 2, 2024 2.3700 2.4200 2.3500 2.3500 2.3500 2,067,200
Aug 1, 2024 2.3600 2.3800 2.3400 2.3700 2.3700 1,881,200
Jul 31, 2024 2.3300 2.3800 2.3200 2.3800 2.3800 2,490,500
Jul 30, 2024 2.3200 2.3500 2.2900 2.3400 2.3400 1,686,700
Jul 29, 2024 2.2800 2.3300 2.2600 2.3100 2.3100 1,549,700
Jul 26, 2024 2.2900 2.3300 2.2700 2.2900 2.2900 2,073,800
Jul 25, 2024 2.2900 2.3100 2.2500 2.2800 2.2800 1,828,820
Jul 24, 2024 2.3600 2.3700 2.2600 2.3100 2.3100 4,103,620
Jul 23, 2024 2.3400 2.4500 2.3300 2.3800 2.3800 7,624,900
Jul 22, 2024 2.3100 2.3400 2.2900 2.3300 2.3300 1,773,760
Jul 19, 2024 2.2800 2.3500 2.2500 2.3200 2.3200 2,361,600
Jul 18, 2024 2.2800 2.2800 2.2200 2.2700 2.2700 1,814,900
Jul 17, 2024 2.3300 2.3300 2.2800 2.2900 2.2900 1,850,000
Jul 16, 2024 2.3000 2.3500 2.2900 2.3300 2.3300 2,904,800
Jul 15, 2024 2.3600 2.4000 2.2700 2.2900 2.2900 3,373,300
Jul 12, 2024 2.4300 2.4600 2.3900 2.3900 2.3900 1,797,500
Jul 11, 2024 2.4100 2.4300 2.3900 2.4200 2.4200 1,893,700
Jul 10, 2024 2.3800 2.4200 2.3600 2.3800 2.3800 2,036,700
Jul 9, 2024 2.4600 2.5000 2.3400 2.4200 2.4200 3,155,400
Jul 8, 2024 2.5400 2.5700 2.4500 2.4600 2.4600 3,841,300
Jul 5, 2024 2.3900 2.3900 2.3900 2.3900 2.3900 -
Jul 4, 2024 2.4800 2.5200 2.3800 2.3900 2.3900 3,976,200
Jul 3, 2024 2.4900 2.5400 2.4800 2.5100 2.5100 3,140,500
Jul 2, 2024 2.4100 2.5200 2.4100 2.4800 2.4800 2,420,400
Jul 1, 2024 2.3600 2.4500 2.3600 2.4300 2.4300 1,506,700
Jun 28, 2024 2.4200 2.4600 2.3700 2.3800 2.3800 1,850,800
Jun 27, 2024 2.3800 2.4600 2.3800 2.4200 2.4200 2,621,900
Jun 26, 2024 2.3200 2.4000 2.2900 2.3800 2.3800 3,323,700
Jun 25, 2024 2.3200 2.3600 2.3000 2.3400 2.3400 2,864,300
Jun 24, 2024 2.4100 2.4100 2.3100 2.3200 2.3200 3,848,602
Jun 21, 2024 2.4100 2.4400 2.3900 2.4300 2.4300 1,397,300
Jun 20, 2024 2.5400 2.5400 2.4200 2.4300 2.4300 4,170,700
Jun 19, 2024 2.5500 2.5800 2.5300 2.5500 2.5500 1,875,400
Jun 18, 2024 2.5700 2.6000 2.5500 2.5700 2.5700 1,727,000
Jun 17, 2024 2.6200 2.6300 2.5000 2.5700 2.5700 2,715,400
Jun 14, 2024 2.5800 2.6500 2.5700 2.6300 2.6300 2,043,000
Jun 13, 2024 2.6500 2.6700 2.5900 2.6100 2.6100 2,576,700
Jun 12, 2024 2.5500 2.6900 2.5200 2.6700 2.6700 4,685,473
Jun 11, 2024 2.5500 2.5600 2.4800 2.5600 2.5600 2,056,273
Jun 7, 2024 2.5700 2.5800 2.4600 2.5500 2.5500 3,758,984
Jun 6, 2024 2.6500 2.6700 2.5400 2.5400 2.5400 4,396,900
Jun 5, 2024 2.6600 2.7200 2.6400 2.6700 2.6700 1,941,300
Jun 4, 2024 2.6700 2.7000 2.6000 2.6800 2.6800 2,917,602
Jun 3, 2024 2.8000 2.8100 2.6600 2.6700 2.6700 5,368,300
May 31, 2024 2.7700 2.8200 2.7700 2.8000 2.8000 1,582,246
May 30, 2024 2.8300 2.8800 2.7800 2.7900 2.7900 2,379,300
May 29, 2024 2.8500 2.9100 2.8400 2.8400 2.8400 2,450,346
May 28, 2024 2.8600 2.9100 2.8500 2.8500 2.8500 1,614,900
May 27, 2024 2.9000 2.9200 2.8400 2.8700 2.8700 1,932,000
May 24, 2024 2.9200 2.9600 2.8800 2.9000 2.9000 1,881,300
May 23, 2024 2.9200 2.9300 2.8000 2.9300 2.9300 4,093,446
May 22, 2024 2.9100 2.9700 2.8900 2.9400 2.9400 2,509,720
May 21, 2024 3.0000 3.0200 2.9100 2.9100 2.9100 3,114,400
May 20, 2024 3.0600 3.0800 2.9800 2.9800 2.9800 3,928,452
May 17, 2024 2.9700 3.1300 2.9700 3.0500 3.0500 6,328,600
May 16, 2024 2.9000 3.0200 2.8800 2.9900 2.9900 4,813,400
May 15, 2024 2.8800 2.9300 2.8700 2.8900 2.8900 3,150,020
May 14, 2024 2.7700 2.9100 2.7500 2.9100 2.9100 5,415,400
May 13, 2024 2.8300 2.8600 2.7500 2.7700 2.7700 3,176,400
May 10, 2024 2.9000 2.9000 2.8300 2.8300 2.8300 2,893,300
May 9, 2024 2.9400 3.0000 2.8800 2.9100 2.9100 5,194,300
May 8, 2024 2.7400 2.8800 2.7300 2.8800 2.8800 2,913,244
May 7, 2024 2.7100 2.7700 2.7100 2.7400 2.7400 2,495,300
May 6, 2024 2.7200 2.8400 2.6800 2.7700 2.7700 3,952,287
Apr 30, 2024 2.7900 2.8200 2.7000 2.7500 2.7500 5,518,126
Apr 29, 2024 2.7000 2.7000 2.6600 2.7000 2.7000 2,119,200
Apr 26, 2024 2.5500 2.6200 2.5300 2.5700 2.5700 2,612,800
Apr 25, 2024 2.6100 2.6900 2.5600 2.6100 2.6100 5,363,402
Apr 24, 2024 2.4800 2.5600 2.4600 2.5600 2.5600 4,537,669
Apr 23, 2024 2.3300 2.4400 2.2800 2.4400 2.4400 2,961,867
Apr 22, 2024 2.2600 2.3300 2.1900 2.3200 2.3200 4,552,100
Apr 19, 2024 2.3900 2.3900 2.2900 2.3000 2.3000 4,983,384
Apr 18, 2024 2.5100 2.5200 2.4100 2.4100 2.4100 6,370,200
Apr 17, 2024 2.4200 2.5600 2.4200 2.5400 2.5400 2,541,500
Apr 16, 2024 2.6300 2.6300 2.5200 2.5200 2.5200 3,253,200
Apr 15, 2024 2.6500 2.7400 2.6500 2.6500 2.6500 5,374,101
Apr 12, 2024 2.8400 2.8500 2.7800 2.7900 2.7900 1,555,200
Apr 11, 2024 2.8300 2.8700 2.8200 2.8500 2.8500 1,080,800
Apr 10, 2024 2.9000 2.9000 2.8400 2.8500 2.8500 1,671,800
Apr 9, 2024 2.8800 2.9200 2.8700 2.9200 2.9200 1,757,300
Apr 8, 2024 2.9300 2.9400 2.8700 2.8800 2.8800 2,459,900
Apr 3, 2024 2.9500 2.9700 2.9100 2.9400 2.9400 2,145,842
Apr 2, 2024 2.9700 3.0400 2.9400 2.9400 2.9400 3,199,800
Apr 1, 2024 2.8500 2.9600 2.8500 2.9300 2.9300 2,613,102
Mar 29, 2024 2.8300 2.8700 2.8200 2.8700 2.8700 928,600
Mar 28, 2024 2.7600 2.8800 2.7600 2.8600 2.8600 2,554,502
Mar 27, 2024 2.8600 2.8800 2.7500 2.7800 2.7800 2,791,100
Mar 26, 2024 2.9400 2.9500 2.8100 2.8800 2.8800 4,497,702
Mar 25, 2024 2.9900 3.0000 2.9400 2.9500 2.9500 2,411,600
Mar 22, 2024 3.0100 3.0200 2.9700 3.0000 3.0000 2,298,500
Mar 21, 2024 3.0300 3.0500 2.9900 3.0200 3.0200 2,046,900
Mar 20, 2024 3.0300 3.0400 3.0000 3.0300 3.0300 1,809,300
Mar 19, 2024 3.0700 3.0900 3.0200 3.0200 3.0200 2,878,600
Mar 18, 2024 3.0600 3.0900 3.0500 3.0800 3.0800 2,245,500
Mar 15, 2024 3.0200 3.1000 2.9900 3.0700 3.0700 3,179,400
Mar 14, 2024 3.0000 3.0500 2.9700 3.0200 3.0200 2,702,000
Mar 13, 2024 3.0300 3.0400 2.9900 2.9900 2.9900 2,885,700
Mar 12, 2024 3.0100 3.0500 2.9900 3.0300 3.0300 3,010,800
Mar 11, 2024 2.9600 3.0200 2.9400 3.0200 3.0200 2,568,600
Mar 8, 2024 2.9200 2.9800 2.9000 2.9600 2.9600 2,406,900
Mar 7, 2024 2.9200 2.9600 2.8900 2.9200 2.9200 3,301,500
Mar 6, 2024 2.9000 2.9800 2.8900 2.9400 2.9400 2,627,900
Mar 5, 2024 2.9500 2.9500 2.8900 2.9000 2.9000 2,314,300
Mar 4, 2024 2.9900 3.0100 2.9400 2.9600 2.9600 2,368,700
Mar 1, 2024 3.0400 3.0500 2.9800 3.0000 3.0000 2,163,600
Feb 29, 2024 2.9300 3.0500 2.9200 3.0200 3.0200 3,517,600
Feb 28, 2024 3.1500 3.1700 2.9900 2.9900 2.9900 8,435,400
Feb 27, 2024 3.1200 3.1700 3.1100 3.1500 3.1500 3,781,100
Feb 26, 2024 3.1200 3.1800 3.1000 3.1500 3.1500 6,284,702
Feb 23, 2024 3.0100 3.1900 3.0000 3.1900 3.1900 6,910,002
Feb 22, 2024 2.9400 3.0700 2.9200 3.0400 3.0400 4,491,067
Feb 21, 2024 2.9500 3.0400 2.9400 2.9500 2.9500 7,091,467
Feb 20, 2024 2.8300 2.9400 2.7700 2.9400 2.9400 7,226,648
Feb 19, 2024 2.7000 2.8000 2.6800 2.8000 2.8000 4,344,101
Feb 8, 2024 2.6300 2.7100 2.5100 2.7000 2.7000 9,679,900
Feb 7, 2024 2.7000 2.7500 2.6200 2.6400 2.6400 3,873,000
Feb 6, 2024 2.6300 2.7600 2.5600 2.6900 2.6900 5,574,800
Feb 5, 2024 2.8300 2.8400 2.6900 2.6900 2.6900 6,950,900
Feb 2, 2024 2.8900 2.9500 2.7600 2.8300 2.8300 5,422,602
Feb 1, 2024 3.0000 3.0000 2.9000 2.9000 2.9000 4,137,004
Jan 31, 2024 3.2000 3.2100 3.0500 3.0500 3.0500 4,324,000
Jan 30, 2024 3.2600 3.2900 3.2000 3.2100 3.2100 2,078,600
Jan 29, 2024 3.4100 3.4200 3.2500 3.3000 3.3000 2,680,600
Jan 26, 2024 3.3700 3.4200 3.3600 3.4000 3.4000 2,354,800
Jan 25, 2024 3.3200 3.4000 3.3000 3.3800 3.3800 3,145,220
Jan 24, 2024 3.2700 3.3600 3.2600 3.3400 3.3400 3,496,500
Jan 23, 2024 3.2100 3.2600 3.1600 3.2600 3.2600 2,984,900
Jan 22, 2024 3.3700 3.3700 3.2000 3.2200 3.2200 5,032,300
Jan 19, 2024 3.3900 3.4000 3.3500 3.3700 3.3700 2,481,800
Jan 18, 2024 3.4500 3.4900 3.2900 3.3800 3.3800 5,522,067
Jan 17, 2024 3.5500 3.5600 3.4600 3.4600 3.4600 2,444,200
Jan 16, 2024 3.5800 3.6100 3.5000 3.5600 3.5600 2,552,900
Jan 15, 2024 3.5400 3.6100 3.5200 3.5900 3.5900 1,734,600
Jan 12, 2024 3.6000 3.6400 3.5500 3.5500 3.5500 2,687,800
Jan 11, 2024 3.6300 3.6400 3.5700 3.6000 3.6000 3,180,783
Jan 10, 2024 3.6100 3.6300 3.5800 3.6200 3.6200 1,888,600
Jan 9, 2024 3.5700 3.6200 3.5400 3.6100 3.6100 2,540,500
Jan 8, 2024 3.5200 3.5800 3.5000 3.5400 3.5400 3,299,300
Jan 5, 2024 3.6800 3.7000 3.5200 3.5400 3.5400 5,608,100
Jan 4, 2024 3.6600 3.7400 3.6600 3.7000 3.7000 2,351,000
Jan 3, 2024 3.7700 3.7700 3.6600 3.6700 3.6700 3,811,700
Jan 2, 2024 3.7100 3.8000 3.6700 3.7600 3.7600 3,465,900
Dec 29, 2023 3.6400 3.7200 3.6400 3.7100 3.7100 3,107,700
Dec 28, 2023 3.6000 3.7000 3.5700 3.6600 3.6600 3,981,620
Dec 27, 2023 3.5800 3.6200 3.5600 3.6000 3.6000 2,133,200
Dec 26, 2023 3.5500 3.6000 3.5100 3.5900 3.5900 2,796,100
Dec 25, 2023 3.5800 3.6000 3.5300 3.5500 3.5500 2,743,500
Dec 22, 2023 3.6600 3.6900 3.5800 3.5900 3.5900 4,753,000
Dec 21, 2023 3.5300 3.7100 3.5100 3.6900 3.6900 7,776,168
Dec 20, 2023 3.5200 3.6200 3.5200 3.5300 3.5300 3,342,700
Dec 19, 2023 3.4900 3.5300 3.4500 3.5200 3.5200 4,386,400
Dec 18, 2023 3.6300 3.7000 3.5000 3.5000 3.5000 7,527,600
Dec 15, 2023 3.7100 3.7300 3.6800 3.6800 3.6800 2,673,300
Dec 14, 2023 3.6700 3.8300 3.6700 3.7200 3.7200 4,833,200
Dec 13, 2023 3.7700 3.7700 3.6600 3.6600 3.6600 2,561,000
Dec 12, 2023 3.6700 3.7600 3.6500 3.7600 3.7600 2,957,900
Dec 11, 2023 3.6800 3.6800 3.5900 3.6700 3.6700 4,706,700
Dec 8, 2023 3.7400 3.7600 3.7000 3.7100 3.7100 2,541,700
Dec 7, 2023 3.7600 3.7700 3.7200 3.7300 3.7300 2,275,000
Dec 6, 2023 3.7400 3.8000 3.7100 3.7700 3.7700 2,759,300
Dec 5, 2023 3.8600 3.8600 3.7200 3.7400 3.7400 5,280,002
Dec 4, 2023 3.9200 3.9300 3.8600 3.8600 3.8600 3,581,600
Dec 1, 2023 3.9300 3.9500 3.9100 3.9200 3.9200 2,270,600
Nov 30, 2023 3.9400 3.9700 3.9200 3.9400 3.9400 2,322,000
Nov 29, 2023 3.9600 3.9900 3.9400 3.9400 3.9400 2,572,300
Nov 28, 2023 3.9400 4.0400 3.9200 3.9900 3.9900 4,213,500
Nov 27, 2023 3.9300 3.9600 3.8900 3.9400 3.9400 3,852,205
Nov 24, 2023 4.0300 4.0300 3.9300 3.9400 3.9400 5,533,903
Nov 23, 2023 4.0000 4.0600 3.9900 4.0300 4.0300 4,269,600
Nov 22, 2023 3.9500 4.0900 3.9200 4.0100 4.0100 8,347,700
Nov 21, 2023 3.9800 4.0000 3.9500 3.9600 3.9600 4,033,100
Nov 20, 2023 4.0100 4.0300 3.9800 3.9900 3.9900 4,058,600
Nov 17, 2023 3.9800 4.0300 3.9700 4.0300 4.0300 3,492,300
Nov 16, 2023 4.0200 4.0400 3.9600 3.9800 3.9800 6,004,000
Nov 15, 2023 4.0600 4.0900 4.0300 4.0400 4.0400 4,273,588
Nov 14, 2023 4.0600 4.0800 4.0200 4.0600 4.0600 3,098,800
Nov 13, 2023 4.1000 4.1100 4.0100 4.0700 4.0700 5,149,200
Nov 10, 2023 4.0500 4.1600 4.0500 4.1100 4.1100 5,295,400
Nov 9, 2023 4.0800 4.1200 4.0300 4.0700 4.0700 6,896,902
Nov 8, 2023 4.1000 4.1500 4.0200 4.0800 4.0800 7,394,300
Nov 7, 2023 4.0800 4.1700 4.0600 4.1400 4.1400 6,665,700
Nov 6, 2023 4.1300 4.1400 4.0100 4.1000 4.1000 9,603,100
Nov 3, 2023 4.1900 4.2900 4.1400 4.1500 4.1500 10,144,200
Nov 2, 2023 4.1200 4.2800 4.0200 4.2300 4.2300 15,488,400
Nov 1, 2023 3.9500 4.1200 3.9400 4.1200 4.1200 10,025,806
Oct 31, 2023 4.0100 4.0500 3.8500 3.9200 3.9200 8,036,900
Oct 30, 2023 4.0200 4.1200 4.0100 4.0300 4.0300 6,926,006
Oct 27, 2023 3.9300 4.0300 3.9300 4.0200 4.0200 7,257,206
Oct 26, 2023 3.9500 4.0500 3.8700 3.9600 3.9600 10,345,836
Oct 25, 2023 3.9300 4.1200 3.9000 4.0100 4.0100 11,700,608
Oct 24, 2023 3.9100 4.0200 3.8600 3.9700 3.9700 13,657,220
Oct 23, 2023 4.1100 4.1900 4.0600 4.0600 4.0600 12,892,200