Advertisement
U.S. markets closed

Shenyang Blue Silver Industry Automation Equipment Co., Ltd (300293.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
32.89+1.27 (+4.02%)
At close: 03:04PM CST
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 202432.5033.7431.5932.8932.8953,382,282
Nov 07, 202431.5032.8730.9731.6231.6235,781,699
Nov 06, 202432.3133.5431.0832.0032.0053,108,476
Nov 05, 202429.5832.9829.4332.2432.2451,222,820
Nov 04, 202428.5131.0426.5030.0530.0534,922,150
Nov 01, 202432.5033.8429.1829.2629.2653,912,873
Oct 31, 202429.5132.2028.8031.2531.2554,360,425
Oct 30, 202428.2129.9927.8529.6629.6633,558,302
Oct 29, 202429.1530.7728.9629.0129.0141,164,400
Oct 28, 202428.4129.5028.4129.4029.4028,199,200
Oct 25, 202429.8430.1828.5028.6928.6931,704,810
Oct 24, 202429.3029.9228.8629.3029.3028,205,815
Oct 23, 202430.6631.4929.7530.0130.0146,551,591
Oct 22, 202431.6333.8631.1031.6131.6162,186,301
Oct 21, 202432.0035.5331.2732.2632.2688,544,207
Oct 18, 202428.2933.7027.9132.4032.4082,192,812
Oct 17, 202428.5029.8027.6028.0928.0958,707,050
Oct 16, 202430.9033.1528.6029.2129.2171,175,076
Oct 15, 202428.8935.9828.8630.9030.9087,404,131
Oct 14, 202427.9530.9024.6030.1730.1775,516,808
Oct 11, 202425.9429.0025.4028.0728.0760,066,403
Oct 10, 202426.9029.6922.6126.9826.9864,005,898
Oct 09, 202424.7031.0024.1326.3426.3479,134,905
Oct 08, 202425.9825.9823.8325.9825.9853,900,885
Sep 30, 202419.1521.7418.4521.6521.6563,727,144
Sep 27, 202417.4818.5017.2918.2118.2147,301,398
Sep 26, 202417.0117.4516.8017.3517.3536,325,898
Sep 25, 202416.5517.6716.5517.0517.0549,450,236
Sep 24, 202416.0118.4915.8717.1117.1157,698,467
Sep 23, 202416.2016.2715.7116.1716.1732,031,852
Sep 20, 202415.6316.8215.5016.4716.4748,640,215
Sep 19, 202415.6016.6615.6015.9115.9143,091,103
Sep 18, 202416.1317.3015.7316.0216.0254,093,403
Sep 13, 202414.8815.2414.4314.4714.4722,165,500
Sep 12, 202415.5115.7315.1015.1015.1021,752,900
Sep 11, 202415.5015.9415.2015.5315.5325,060,127
Sep 10, 202414.7916.5014.7915.9415.9435,985,019
Sep 09, 202416.3017.3915.0315.2515.2542,002,787
Sep 06, 202415.3016.3515.1215.8115.8135,702,344
Sep 05, 202415.2415.4315.0915.3715.3714,226,000
Sep 04, 202414.9715.6014.9215.3615.3622,139,500
Sep 03, 202415.1315.4215.1115.2415.2415,951,200
Sep 02, 202415.4315.7815.2215.3115.3130,239,432
Aug 30, 202414.7216.4914.6615.4715.4741,674,476
Aug 29, 202413.7914.2013.6614.0914.0912,223,600
Aug 28, 202413.6314.0513.6313.7213.727,651,900
Aug 27, 202413.9814.0813.7813.8013.807,295,800
Aug 26, 202414.0914.2613.9314.1114.117,862,150
Aug 23, 202414.0014.1913.8013.9813.989,314,700
Aug 22, 202414.6214.7314.1014.1714.1711,649,000
Aug 21, 202414.4414.8514.3114.6114.619,542,031
Aug 20, 202414.8114.8914.4114.5214.5212,745,431
Aug 19, 202414.8915.2014.8014.8714.8713,367,600
Aug 16, 202415.5015.8315.1615.1615.1621,374,632
Aug 15, 202415.0015.5914.9515.5615.5621,601,801
Aug 14, 202415.0315.3514.9415.1415.1415,477,000
Aug 13, 202414.8015.1714.7615.1415.1414,503,731
Aug 12, 202414.8315.0514.5914.7614.7614,933,300
Aug 09, 202415.7515.9015.0415.0615.0623,059,701
Aug 08, 202415.1615.6014.7315.4715.4725,944,419
Aug 07, 202415.3015.6615.1715.2615.2619,266,831
Aug 06, 202415.1315.4714.8215.2815.2822,253,431
Aug 05, 202415.4415.6814.8114.8114.8126,376,804
Aug 02, 202416.3416.6915.7415.8115.8135,874,040
Aug 01, 202416.8717.3516.5216.6016.6041,143,842
Jul 31, 202416.2917.7816.1416.9216.9253,018,772
Jul 30, 202416.0016.6315.6016.3116.3138,880,902
Jul 29, 202415.9416.8515.8216.6916.6950,087,700
Jul 26, 202415.6716.0215.3415.9815.9837,213,816
Jul 25, 202415.8916.1615.4515.5615.5639,149,892
Jul 24, 202417.2317.7315.8516.2116.2160,174,623
Jul 23, 202417.8819.1617.5517.5817.5868,703,420
Jul 22, 202418.5518.7817.6818.0418.0467,254,367
Jul 19, 202418.0019.7117.5818.5718.5799,844,932
Jul 18, 202415.3817.1215.3817.1217.1277,623,332
Jul 17, 202413.8414.8513.5514.2714.2724,760,823
Jul 16, 202413.6013.9313.4613.8713.8714,674,228
Jul 15, 202414.3514.6813.8213.8713.8719,083,655
Jul 12, 202413.6214.3213.6114.1314.1319,241,800
Jul 11, 202413.9514.2213.6913.8213.8214,767,914
Jul 10, 202413.5313.8213.4613.5313.5313,749,400
Jul 09, 202413.0013.7612.6213.6713.6720,741,191
Jul 08, 202413.0613.4812.8612.8912.8913,787,100
Jul 05, 202413.2113.3012.7213.0013.0012,453,700
Jul 04, 202413.9014.0413.1613.2013.2017,114,300
Jul 03, 202414.1014.3313.6713.9613.9614,343,128
Jul 02, 202414.1114.3913.9814.2014.2012,939,450
Jul 01, 202414.2314.4613.5314.1614.1614,663,900
Jun 28, 202414.2314.5714.1114.2814.2815,576,300
Jun 27, 202414.7515.0414.0814.1414.1420,189,450
Jun 26, 202414.6315.1513.8415.0715.0722,917,500
Jun 25, 202414.6615.2914.6014.8314.8324,829,100
Jun 24, 202414.6515.0614.2514.3614.3620,386,002
Jun 21, 202415.2515.5414.7114.8514.8525,782,300
Jun 20, 202416.6017.0715.6015.6015.6037,440,202
Jun 19, 202416.8817.3916.4317.1517.1552,713,360
Jun 18, 202416.2916.8516.0116.6016.6038,830,981
Jun 17, 202415.6016.9715.5516.5016.5042,239,710
Jun 14, 202415.4715.7815.0815.6015.6027,719,252
Jun 13, 202416.3016.6615.5915.7615.7641,360,190
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...