Advertisement
U.S. markets open in 8 hours 4 minutes
S&P Futures
5,968.75 +10.50 (+0.18%) Dow Futures
43,992.00 +91.00 (+0.21%) Nasdaq Futures
20,948.00 +54.00 (+0.26%) Russell 2000 Futures
2,412.20 +6.40 (+0.27%) Crude Oil
71.94 +0.25 (+0.35%) Gold
2,662.30 -14.00 (-0.52%)
Shenzhen Capchem Technology Co., Ltd. (300037.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
As of 02:11PM CST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 38.24 | 43.94 | 41.91 | 42.89 | 42.89 | 8,513,114 |
| Nov 06, 2024 | 43.90 | 44.50 | 42.14 | 42.45 | 42.45 | 15,206,910 |
| Nov 05, 2024 | 39.15 | 42.30 | 38.68 | 42.06 | 42.06 | 16,269,451 |
| Nov 04, 2024 | 37.99 | 39.38 | 37.51 | 39.19 | 39.19 | 7,734,268 |
| Nov 01, 2024 | 38.24 | 38.79 | 37.30 | 37.75 | 37.75 | 6,514,073 |
| Oct 31, 2024 | 38.50 | 39.22 | 38.11 | 38.40 | 38.40 | 8,130,959 |
| Oct 30, 2024 | 39.51 | 40.18 | 38.28 | 38.54 | 38.54 | 10,666,924 |
| Oct 29, 2024 | 41.10 | 41.77 | 39.80 | 39.98 | 39.98 | 10,205,049 |
| Oct 28, 2024 | 41.33 | 41.95 | 40.02 | 40.36 | 40.36 | 11,982,874 |
| Oct 25, 2024 | 40.41 | 43.38 | 40.41 | 41.75 | 41.75 | 18,307,674 |
| Oct 24, 2024 | 40.80 | 41.50 | 40.08 | 40.20 | 40.20 | 6,113,787 |
| Oct 23, 2024 | 40.10 | 42.66 | 39.61 | 41.23 | 41.23 | 15,264,267 |
| Oct 22, 2024 | 40.19 | 40.55 | 39.59 | 40.03 | 40.03 | 6,294,109 |
| Oct 21, 2024 | 39.45 | 41.41 | 38.97 | 40.25 | 40.25 | 13,381,301 |
| Oct 18, 2024 | 37.20 | 41.00 | 37.01 | 39.42 | 39.42 | 13,826,028 |
| Oct 17, 2024 | 37.36 | 38.10 | 37.21 | 37.36 | 37.36 | 7,182,287 |
| Oct 16, 2024 | 37.51 | 38.05 | 36.72 | 36.93 | 36.93 | 7,107,030 |
| Oct 15, 2024 | 38.41 | 39.28 | 37.44 | 38.02 | 38.02 | 8,944,881 |
| Oct 14, 2024 | 36.35 | 39.18 | 35.98 | 38.44 | 38.44 | 13,956,233 |
| Oct 11, 2024 | 38.83 | 39.18 | 35.65 | 36.31 | 36.31 | 14,820,544 |
| Oct 10, 2024 | 40.70 | 41.90 | 38.90 | 39.20 | 39.20 | 14,041,212 |
| Oct 09, 2024 | 42.35 | 43.88 | 39.68 | 40.09 | 40.09 | 20,972,596 |
| Oct 08, 2024 | 46.64 | 48.01 | 41.36 | 44.56 | 44.56 | 33,200,236 |
| Sep 30, 2024 | 36.85 | 41.65 | 36.40 | 40.65 | 40.65 | 24,881,642 |
| Sep 27, 2024 | 32.10 | 37.00 | 31.90 | 35.61 | 35.61 | 21,625,799 |
| Sep 26, 2024 | 30.63 | 31.35 | 29.92 | 31.35 | 31.35 | 7,731,274 |
| Sep 25, 2024 | 30.50 | 31.62 | 30.35 | 30.50 | 30.50 | 8,596,551 |
| Sep 24, 2024 | 29.78 | 30.57 | 28.88 | 30.20 | 30.20 | 8,609,849 |
| Sep 23, 2024 | 29.34 | 30.06 | 29.13 | 29.62 | 29.62 | 3,699,987 |
| Sep 20, 2024 | 30.39 | 30.39 | 29.09 | 29.34 | 29.34 | 7,019,246 |
| Sep 19, 2024 | 30.67 | 31.08 | 30.13 | 30.38 | 30.38 | 4,535,343 |
| Sep 18, 2024 | 30.66 | 30.70 | 29.92 | 30.39 | 30.39 | 3,874,594 |
| Sep 13, 2024 | 31.85 | 31.98 | 30.30 | 30.66 | 30.66 | 7,605,893 |
| Sep 12, 2024 | 32.94 | 33.01 | 31.68 | 31.86 | 31.86 | 4,789,553 |
| Sep 11, 2024 | 31.95 | 33.06 | 31.71 | 32.93 | 32.93 | 5,766,279 |
| Sep 10, 2024 | 32.08 | 32.23 | 31.38 | 31.86 | 31.86 | 3,478,145 |
| Sep 09, 2024 | 32.08 | 32.60 | 31.81 | 32.08 | 32.08 | 2,855,643 |
| Sep 06, 2024 | 32.61 | 32.94 | 32.10 | 32.17 | 32.17 | 3,973,400 |
| Sep 05, 2024 | 33.22 | 34.21 | 32.60 | 32.81 | 32.81 | 5,868,116 |
| Sep 04, 2024 | 32.37 | 33.63 | 32.05 | 33.36 | 33.36 | 7,140,408 |
| Sep 03, 2024 | 32.41 | 33.00 | 32.20 | 32.46 | 32.46 | 5,919,950 |
| Sep 02, 2024 | 32.55 | 32.98 | 32.31 | 32.46 | 32.46 | 4,578,432 |
| Aug 30, 2024 | 31.49 | 32.91 | 31.31 | 32.51 | 32.51 | 6,801,378 |
| Aug 29, 2024 | 31.30 | 32.41 | 31.13 | 31.78 | 31.78 | 5,518,974 |
| Aug 28, 2024 | 31.08 | 31.71 | 31.06 | 31.54 | 31.54 | 3,077,087 |
| Aug 27, 2024 | 31.08 | 31.59 | 30.88 | 31.23 | 31.23 | 3,186,070 |
| Aug 26, 2024 | 30.37 | 31.45 | 30.37 | 31.16 | 31.16 | 4,807,041 |
| Aug 23, 2024 | 30.99 | 30.99 | 29.90 | 30.17 | 30.17 | 5,311,721 |
| Aug 22, 2024 | 31.98 | 32.24 | 31.02 | 31.12 | 31.12 | 4,322,379 |
| Aug 21, 2024 | 31.25 | 32.17 | 30.89 | 31.76 | 31.76 | 5,468,883 |
| Aug 20, 2024 | 31.12 | 32.31 | 31.00 | 31.32 | 31.32 | 7,370,073 |
| Aug 19, 2024 | 31.30 | 31.89 | 30.48 | 30.84 | 30.84 | 4,785,247 |
| Aug 16, 2024 | 31.43 | 31.83 | 31.08 | 31.21 | 31.21 | 2,673,455 |
| Aug 15, 2024 | 30.80 | 31.77 | 30.34 | 31.34 | 31.34 | 2,824,459 |
| Aug 14, 2024 | 31.76 | 31.99 | 30.95 | 30.96 | 30.96 | 2,460,480 |
| Aug 13, 2024 | 31.15 | 31.86 | 30.65 | 31.76 | 31.76 | 4,257,409 |
| Aug 12, 2024 | 30.22 | 31.75 | 30.08 | 31.30 | 31.30 | 4,996,502 |
| Aug 09, 2024 | 30.64 | 30.90 | 30.11 | 30.13 | 30.13 | 2,783,276 |
| Aug 08, 2024 | 30.90 | 30.98 | 30.30 | 30.50 | 30.50 | 2,954,739 |
| Aug 07, 2024 | 30.92 | 31.18 | 30.50 | 30.89 | 30.89 | 2,506,451 |
| Aug 06, 2024 | 30.88 | 31.69 | 30.64 | 31.03 | 31.03 | 3,668,266 |
| Aug 05, 2024 | 31.60 | 32.29 | 30.55 | 30.57 | 30.57 | 4,531,124 |
| Aug 02, 2024 | 31.75 | 32.01 | 31.25 | 31.69 | 31.69 | 5,002,976 |
| Aug 01, 2024 | 32.88 | 33.13 | 31.75 | 31.82 | 31.82 | 4,433,219 |
| Jul 31, 2024 | 31.88 | 32.92 | 31.45 | 32.88 | 32.88 | 6,539,208 |
| Jul 30, 2024 | 30.93 | 32.20 | 30.72 | 31.88 | 31.88 | 5,955,026 |
| Jul 29, 2024 | 30.88 | 31.13 | 30.27 | 30.98 | 30.98 | 4,058,346 |
| Jul 26, 2024 | 30.44 | 31.36 | 30.44 | 30.87 | 30.87 | 4,015,249 |
| Jul 25, 2024 | 30.58 | 30.95 | 30.32 | 30.51 | 30.51 | 3,768,357 |
| Jul 24, 2024 | 31.19 | 31.36 | 30.48 | 30.60 | 30.60 | 3,944,781 |
| Jul 23, 2024 | 32.30 | 32.44 | 31.10 | 31.19 | 31.19 | 3,630,547 |
| Jul 22, 2024 | 31.92 | 32.82 | 31.80 | 32.30 | 32.30 | 6,629,108 |
| Jul 19, 2024 | 31.82 | 32.19 | 31.28 | 31.93 | 31.93 | 5,475,175 |
| Jul 18, 2024 | 31.25 | 32.07 | 31.10 | 31.89 | 31.89 | 6,207,336 |
| Jul 17, 2024 | 31.05 | 31.87 | 30.64 | 31.44 | 31.44 | 6,715,821 |
| Jul 16, 2024 | 31.12 | 31.56 | 30.75 | 30.92 | 30.92 | 7,402,919 |
| Jul 15, 2024 | 31.70 | 31.75 | 31.10 | 31.15 | 31.15 | 4,540,342 |
| Jul 12, 2024 | 31.63 | 32.13 | 30.96 | 31.75 | 31.75 | 7,154,696 |
| Jul 11, 2024 | 31.10 | 31.88 | 30.78 | 31.69 | 31.69 | 9,041,295 |
| Jul 10, 2024 | 30.12 | 31.65 | 29.91 | 30.97 | 30.97 | 12,415,189 |
| Jul 09, 2024 | 27.47 | 30.62 | 27.31 | 30.11 | 30.11 | 12,470,464 |
| Jul 08, 2024 | 27.70 | 27.97 | 27.38 | 27.48 | 27.48 | 4,626,688 |
| Jul 05, 2024 | 27.90 | 27.99 | 27.18 | 27.85 | 27.85 | 5,578,420 |
| Jul 04, 2024 | 28.09 | 29.05 | 28.09 | 28.10 | 28.10 | 5,349,573 |
| Jul 03, 2024 | 28.18 | 28.71 | 27.79 | 28.09 | 28.09 | 6,099,198 |
| Jul 02, 2024 | 28.68 | 28.68 | 27.90 | 28.08 | 28.08 | 4,302,811 |
| Jul 01, 2024 | 28.57 | 28.90 | 27.50 | 28.63 | 28.63 | 7,563,558 |
| Jun 28, 2024 | 28.79 | 29.50 | 28.53 | 28.56 | 28.56 | 7,274,775 |
| Jun 27, 2024 | 29.20 | 29.36 | 28.36 | 28.90 | 28.90 | 6,219,826 |
| Jun 26, 2024 | 28.56 | 29.47 | 28.12 | 29.37 | 29.37 | 6,260,589 |
| Jun 25, 2024 | 29.20 | 29.48 | 28.30 | 28.53 | 28.53 | 6,959,560 |
| Jun 24, 2024 | 29.66 | 30.10 | 29.19 | 29.21 | 29.21 | 5,622,588 |
| Jun 21, 2024 | 29.70 | 30.13 | 29.46 | 30.01 | 30.01 | 5,070,561 |
| Jun 20, 2024 | 30.65 | 30.72 | 29.75 | 29.89 | 29.89 | 6,122,773 |
| Jun 19, 2024 | 31.50 | 31.55 | 30.60 | 30.82 | 30.82 | 7,379,207 |
| Jun 18, 2024 | 32.07 | 32.26 | 31.24 | 31.50 | 31.50 | 7,392,523 |
| Jun 17, 2024 | 30.62 | 32.80 | 30.59 | 31.94 | 31.94 | 12,959,269 |
| Jun 14, 2024 | 30.90 | 30.99 | 30.09 | 30.83 | 30.83 | 5,945,790 |
| Jun 13, 2024 | 30.71 | 31.29 | 30.53 | 30.90 | 30.90 | 5,783,037 |
| Jun 12, 2024 | 30.56 | 31.03 | 30.31 | 30.66 | 30.66 | 4,823,444 |
| *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.