Time interval
1990.12-2022.07
Field display
| Monthly stock price data field of A-share listed companies |
|---|
| Stock code |
| Transaction date |
| Monthly closing price |
| Monthly opening price |
| Monthly Highest Price |
| Monthly lowest price |
| Last month's closing price |
| Monthly increase and decrease |
| Monthly increase and decrease |
| Monthly trading volume (lots) |
| Monthly turnover (yuan) |
Sample data
| Stock code | Transaction date | Monthly Closing Price | Monthly opening price | Monthly Highest Price | Monthly lowest price | Last month's closing price | Monthly increase and decrease | Monthly increase and decrease | Monthly trading volume (lots) | Monthly turnover (yuan) |
|---|---|---|---|---|---|---|---|---|---|---|
| 000001.SZ | 20190430 | 13.85 | 12.83 | 14.84 | 12.83 | 12.82 | 1.03 | 0.0803 | 2593169654 | 36205464668 |
| 000002.SZ | 20190430 | 28.88 | 31.02 | 33.6 | 28.38 | 30.72 | -1.84 | -0.0599 | 1287407042 | 39951842127 |
| 000004.SZ | 20190430 | 25.28 | 23.84 | 26.22 | 20.18 | 21.67 | 3.61 | 0.1666 | 31201194 | 709663500.1 |
| 000005.SZ | 20190430 | 3.3 | 3.8 | 4.15 | 3.26 | 3.77 | -0.47 | -0.1247 | 486929731 | 1881251159 |
| 000006.SZ | 20190430 | 6.1 | 6.85 | 7.27 | 5.99 | 6.75 | -0.65 | -0.0963 | 398033512 | 2734907751 |
| 000007.SZ | 20190430 | 6.3 | 7.21 | 7.92 | 5.71 | 7.25 | -0.95 | -0.131 | 185041593 | 1331226110 |
| 000008.SZ | 20190430 | 4.29 | 4.71 | 5.14 | 4.13 | 4.62 | -0.33 | -0.0714 | 1381529064 | 6617149061 |
| 000009.SZ | 20190430 | 6.18 | 6.77 | 7.36 | 5.74 | 6.71 | -0.53 | -0.079 | 1030615409 | 6979568532 |
| 000010.SZ | 20190430 | 3.42 | 3.55 | 3.91 | 3.1 | 3.49 | -0.07 | -0.0201 | 165786279 | 602385827.5 |
| 000011.SZ | 20190430 | 10.8 | 11.8 | 12.49 | 10.5 | 11.67 | -0.87 | -0.0746 | 152348258 | 1808274233 |
| 000012.SZ | 20190430 | 4.9 | 5.57 | 5.92 | 4.74 | 5.54 | -0.64 | -0.1155 | 363742858 | 2013126138 |
| 000014.SZ | 20190430 | 10.49 | 12.33 | 13.29 | 10.32 | 12.33 | -1.84 | -0.1492 | 165490371 | 2031769003 |
| 000016.SZ | 20190430 | 4.8 | 5.59 | 6.13 | 4.7 | 5.59 | -0.79 | -0.1413 | 568812002 | 3100386723 |
| 000017.SZ | 20190430 | 4.74 | 5.38 | 5.88 | 4.46 | 5.38 | -0.64 | -0.119 | 218745913 | 1180693468 |
| 000018.SZ | 20190430 | 2.29 | 2.72 | 3.07 | 2.29 | 2.7 | -0.41 | -0.1519 | 877113117 | 2482991750 |
| 000019.SZ | 20190430 | 7.51 | 8.47 | 8.94 | 7.29 | 8.38 | -0.87 | -0.1038 | 213430547 | 1801811164 |
| 002586.SZ | 20190430 | 5.09 | 5.48 | 5.92 | 4.66 | 5.44 | -0.35 | -0.0643 | 229666077 | 1279801118 |
| 002587.SZ | 20190430 | 6.17 | 7.1 | 7.88 | 5.98 | 6.81 | -0.64 | -0.094 | 379027615 | 2727990648 |
| 002588.SZ | 20190430 | 4.92 | 5.01 | 5.93 | 4.89 | 5 | -0.08 | -0.016 | 321067869 | 1753034669 |
| 002589.SZ | 20190430 | 7.71 | 9.08 | 9.67 | 7.23 | 9.05 | -1.34 | -0.1481 | 489718824 | 4182705004 |
| 002590.SZ | 20190430 | 7.96 | 8.54 | 10.43 | 7.78 | 8.45 | -0.49 | -0.058 | 305428164 | 2845564256 |
| 002591.SZ | 20190430 | 7.74 | 7.96 | 8.69 | 7.25 | 7.96 | -0.22 | -0.0276 | 133055176 | 1089584647 |
| 002592.SZ | 20190430 | 19.12 | 26.14 | 34.58 | 17.15 | 26.68 | -7.56 | -0.2834 | 214557471 | 5510979701 |
| 002593.SZ | 20190430 | 3.81 | 3.98 | 4.97 | 3.73 | 3.94 | -0.13 | -0.033 | 324392402 | 1433991847 |
| 002594.SZ | 20190430 | 56.9 | 53.54 | 62.4 | 52.9 | 53.49 | 3.41 | 0.0638 | 330260265 | 18845948667 |
| 300598.SZ | 20190430 | 28.16 | 34.01 | 47.9 | 27.7 | 34.19 | -6.03 | -0.1764 | 146596933 | 5611568317 |
| 300599.SZ | 20190430 | 11.75 | 12.13 | 13.55 | 11.54 | 12.13 | -0.38 | -0.0313 | 77560504 | 993544922.3 |
| 300600.SZ | 20190430 | 19.76 | 24.5 | 27 | 19.49 | 24.2 | -4.44 | -0.1835 | 68105816 | 1631538641 |
| 300601.SZ | 20190430 | 51.9 | 56.7 | 61.35 | 48.44 | 56.7 | -4.8 | -0.0847 | 134297839 | 7333911602 |
| 300602.SZ | 20190430 | 26.97 | 43 | 45.7 | 25.12 | 43.1 | -16.13 | -0.3742 | 58904518 | 2372668646 |
| 300603.SZ | 20190430 | 28.01 | 28.69 | 33.4 | 27.4 | 28.35 | -0.34 | -0.012 | 65890740 | 1979233540 |
| 300604.SZ | 20190430 | 31.61 | 37.68 | 42.87 | 31.3 | 37.33 | -5.72 | -0.1532 | 68699374 | 2578254273 |
| 600797.SH | 20190430 | 9.78 | 10.9 | 11.88 | 9.46 | 10.42 | -0.64 | -0.0614 | 845466476 | 9171611879 |
| 600798.SH | 20190430 | 4.36 | 4.45 | 5.14 | 4.16 | 4.48 | -0.12 | -0.0268 | 603247348 | 2834996877 |
| 600800.SH | 20190430 | 6.4 | 7.98 | 9.7 | 6.25 | 8.02 | -1.62 | -0.202 | 858185763 | 7407823539 |
| 600801.SH | 20190430 | 27.02 | 23.8 | 31.5 | 23.5 | 22.9 | 4.12 | 0.1799 | 827861580 | 23206884744 |
| 600802.SH | 20190430 | 8.58 | 9.05 | 10.68 | 8.45 | 9.01 | -0.43 | -0.0477 | 512802114 | 4996788620 |
| 600803.SH | 20190430 | 11.51 | 11.9 | 13.31 | 11.27 | 11.82 | -0.31 | -0.0262 | 607547167 | 7483804774 |
| 600804.SH | 20190430 | 9.49 | 10.66 | 12.44 | 9.49 | 10.59 | -1.1 | -0.1039 | 1563818236 | 17502239553 |
| 600805.SH | 20190430 | 6.06 | 6.34 | 7.92 | 5.9 | 6.37 | -0.31 | -0.0487 | 712045232 | 4990124504 |
| 600807.SH | 20190430 | 5.26 | 5.91 | 6.37 | 4.7 | 5.88 | -0.62 | -0.1054 | 190722969 | 1096098896 |
| 600808.SH | 20190430 | 3.48 | 3.93 | 4.24 | 3.41 | 3.89 | -0.41 | -0.1054 | 1572709679 | 6220740016 |
| 600809.SH | 20190430 | 57.43 | 60.47 | 65 | 54.5 | 60.47 | -3.04 | -0.0503 | 172064032 | 10115378928 |
| 600810.SH | 20190430 | 15.28 | 13.85 | 16.5 | 13.65 | 13.74 | 1.54 | 0.1121 | 503860215 | 7469597978 |
| 600811.SH | 20190430 | 3.93 | 4.24 | 4.55 | 3.88 | 4.2 | -0.27 | -0.0643 | 731165838 | 3169859417 |
| 600812.SH | 20190430 | 4.75 | 5.07 | 5.77 | 4.64 | 5.07 | -0.32 | -0.0631 | 360736244 | 1894891605 |
| 600834.SH | 20190430 | 7.75 | 8.07 | 8.7 | 7.55 | 8.04 | -0.29 | -0.0361 | 73896515 | 610787372 |
| 600835.SH | 20190430 | 16.92 | 17.59 | 19.73 | 16.77 | 17.59 | -0.67 | -0.0381 | 146095898 | 2713526526 |
| 600836.SH | 20190430 | 4.59 | 5.23 | 6.18 | 4.46 | 5.24 | -0.65 | -0.124 | 335591064 | 1852288463 |
| 600837.SH | 20190430 | 13.98 | 14.28 | 16.1 | 13.73 | 14.03 | -0.05 | -0.0036 | 3489851671 | 51140085697 |
Data update frequency
Annual Update