Shenzhen - Delayed Quote CNY
iFLYTEK CO.,LTD (002230.SZ)
At close: October 18 at 3:04 PM GMT+8
Currency in CNY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 44.01 | 47.51 | 43.05 | 45.83 | 45.83 | 112,878,222 |
Oct 16, 2024 | 42.24 | 43.56 | 42.06 | 43.00 | 43.00 | 32,935,771 |
Oct 15, 2024 | 43.60 | 44.75 | 43.01 | 43.05 | 43.05 | 54,286,563 |
Oct 14, 2024 | 42.91 | 43.66 | 42.14 | 43.65 | 43.65 | 53,732,497 |
Oct 11, 2024 | 44.38 | 44.49 | 42.38 | 42.91 | 42.91 | 59,485,159 |
Oct 10, 2024 | 46.97 | 47.70 | 43.91 | 44.74 | 44.74 | 94,711,110 |
Oct 9, 2024 | 48.88 | 50.14 | 46.07 | 46.97 | 46.97 | 144,300,702 |
Oct 8, 2024 | 48.88 | 48.88 | 46.00 | 48.88 | 48.88 | 137,813,583 |
Sep 30, 2024 | 42.38 | 44.44 | 42.26 | 44.44 | 44.44 | 110,559,772 |
Sep 27, 2024 | 38.25 | 41.00 | 38.25 | 40.40 | 40.40 | 74,378,654 |
Sep 26, 2024 | 36.38 | 37.57 | 36.18 | 37.57 | 37.57 | 38,043,638 |
Sep 25, 2024 | 36.12 | 37.46 | 36.12 | 36.38 | 36.38 | 48,058,528 |
Sep 24, 2024 | 34.92 | 35.85 | 34.35 | 35.85 | 35.85 | 37,954,328 |
Sep 23, 2024 | 34.69 | 35.38 | 34.63 | 34.81 | 34.81 | 20,131,748 |
Sep 20, 2024 | 34.59 | 34.78 | 34.37 | 34.69 | 34.69 | 18,352,544 |
Sep 19, 2024 | 34.00 | 34.77 | 33.61 | 34.58 | 34.58 | 25,135,461 |
Sep 18, 2024 | 33.83 | 33.95 | 33.41 | 33.84 | 33.84 | 11,051,861 |
Sep 13, 2024 | 34.20 | 34.40 | 33.80 | 33.82 | 33.82 | 13,073,080 |
Sep 12, 2024 | 34.48 | 34.85 | 34.08 | 34.08 | 34.08 | 14,255,151 |
Sep 11, 2024 | 34.13 | 34.50 | 33.96 | 34.34 | 34.34 | 14,948,315 |
Sep 10, 2024 | 33.68 | 34.43 | 33.26 | 34.16 | 34.16 | 16,748,292 |
Sep 9, 2024 | 33.90 | 34.25 | 33.50 | 33.66 | 33.66 | 13,268,707 |
Sep 6, 2024 | 34.35 | 34.76 | 33.89 | 34.00 | 34.00 | 19,424,574 |
Sep 5, 2024 | 33.89 | 34.45 | 33.81 | 34.25 | 34.25 | 14,346,518 |
Sep 4, 2024 | 33.73 | 34.12 | 33.68 | 33.88 | 33.88 | 11,688,344 |
Sep 3, 2024 | 33.40 | 34.28 | 33.31 | 34.09 | 34.09 | 20,415,570 |
Sep 2, 2024 | 34.50 | 34.53 | 33.39 | 33.39 | 33.39 | 20,065,696 |
Aug 30, 2024 | 33.58 | 34.75 | 33.51 | 34.39 | 34.39 | 28,409,323 |
Aug 29, 2024 | 33.05 | 33.92 | 32.99 | 33.59 | 33.59 | 16,625,988 |
Aug 28, 2024 | 33.29 | 33.50 | 32.66 | 33.32 | 33.32 | 15,425,333 |
Aug 27, 2024 | 33.91 | 33.94 | 33.20 | 33.33 | 33.33 | 14,814,838 |
Aug 26, 2024 | 33.94 | 34.33 | 33.81 | 34.00 | 34.00 | 14,481,535 |
Aug 23, 2024 | 33.00 | 34.05 | 32.95 | 33.93 | 33.93 | 25,052,367 |
Aug 22, 2024 | 34.05 | 34.49 | 33.04 | 33.08 | 33.08 | 24,729,453 |
Aug 21, 2024 | 33.97 | 34.69 | 33.50 | 34.00 | 34.00 | 17,042,519 |
Aug 20, 2024 | 34.52 | 34.64 | 33.77 | 34.02 | 34.02 | 17,091,654 |
Aug 19, 2024 | 34.45 | 34.74 | 34.37 | 34.51 | 34.51 | 14,621,461 |
Aug 16, 2024 | 34.67 | 34.85 | 34.41 | 34.46 | 34.46 | 13,464,535 |
Aug 15, 2024 | 34.60 | 35.24 | 34.23 | 34.68 | 34.68 | 21,328,123 |
Aug 14, 2024 | 34.92 | 35.00 | 34.51 | 34.67 | 34.67 | 13,188,921 |
Aug 13, 2024 | 34.80 | 35.09 | 34.50 | 34.92 | 34.92 | 16,609,387 |
Aug 12, 2024 | 35.88 | 35.89 | 33.80 | 34.71 | 34.71 | 33,142,321 |
Aug 9, 2024 | 36.30 | 36.55 | 35.86 | 35.90 | 35.90 | 13,199,724 |
Aug 8, 2024 | 36.11 | 36.42 | 35.54 | 36.15 | 36.15 | 19,705,617 |
Aug 7, 2024 | 36.43 | 36.85 | 36.20 | 36.46 | 36.46 | 21,856,753 |
Aug 6, 2024 | 38.17 | 38.34 | 35.20 | 36.42 | 36.42 | 50,868,923 |
Aug 5, 2024 | 38.40 | 39.12 | 37.88 | 37.90 | 37.90 | 24,101,401 |
Aug 2, 2024 | 38.98 | 39.49 | 38.75 | 38.87 | 38.87 | 15,724,777 |
Aug 1, 2024 | 39.73 | 39.88 | 39.22 | 39.26 | 39.26 | 20,544,843 |
Jul 31, 2024 | 38.69 | 39.82 | 38.57 | 39.72 | 39.72 | 28,158,340 |
Jul 30, 2024 | 38.61 | 38.79 | 38.21 | 38.76 | 38.76 | 13,390,021 |
Jul 29, 2024 | 38.70 | 38.86 | 38.41 | 38.61 | 38.61 | 11,470,720 |
Jul 26, 2024 | 38.47 | 38.81 | 38.23 | 38.66 | 38.66 | 14,964,954 |
Jul 25, 2024 | 38.20 | 38.71 | 38.01 | 38.42 | 38.42 | 15,463,746 |
Jul 24, 2024 | 38.53 | 39.08 | 38.18 | 38.34 | 38.34 | 19,248,380 |
Jul 23, 2024 | 39.50 | 39.51 | 38.58 | 38.58 | 38.58 | 21,004,948 |
Jul 22, 2024 | 39.30 | 40.18 | 39.30 | 39.64 | 39.64 | 29,780,869 |
Jul 19, 2024 | 38.32 | 39.50 | 38.28 | 39.30 | 39.30 | 28,657,184 |
Jul 18, 2024 | 38.49 | 38.70 | 37.70 | 38.69 | 38.69 | 29,012,681 |
Jul 17, 2024 | 39.02 | 39.60 | 38.86 | 38.92 | 38.92 | 23,174,706 |
Jul 16, 2024 | 38.13 | 39.20 | 37.90 | 39.01 | 39.01 | 29,607,370 |
Jul 15, 2024 | 38.62 | 38.62 | 37.90 | 38.13 | 38.13 | 21,018,422 |
Jul 12, 2024 | 39.07 | 39.23 | 38.62 | 38.66 | 38.66 | 24,251,904 |
Jul 11, 2024 | 39.50 | 39.62 | 39.08 | 39.25 | 39.25 | 26,667,686 |
Jul 10, 2024 | 38.94 | 39.63 | 38.63 | 38.86 | 38.86 | 25,694,268 |
Jul 9, 2024 | 38.69 | 39.10 | 37.90 | 39.00 | 39.00 | 39,902,345 |
Jul 8, 2024 | 40.41 | 40.41 | 38.38 | 38.70 | 38.70 | 48,149,503 |
Jul 5, 2024 | 0.10 Dividend | |||||
Jul 5, 2024 | 41.10 | 41.37 | 40.20 | 41.20 | 41.20 | 23,252,223 |
Jul 4, 2024 | 42.17 | 42.32 | 41.11 | 41.11 | 41.01 | 26,895,350 |
Jul 3, 2024 | 42.80 | 42.83 | 41.41 | 42.06 | 41.96 | 27,726,057 |
Jul 2, 2024 | 43.24 | 43.88 | 42.67 | 42.83 | 42.73 | 32,052,764 |
Jul 1, 2024 | 42.84 | 43.74 | 42.40 | 43.49 | 43.38 | 38,552,865 |
Jun 28, 2024 | 43.20 | 43.46 | 42.68 | 42.95 | 42.85 | 48,399,169 |
Jun 27, 2024 | 44.39 | 44.67 | 43.04 | 43.14 | 43.04 | 54,612,205 |
Jun 26, 2024 | 42.20 | 45.42 | 41.82 | 44.76 | 44.65 | 86,661,284 |
Jun 25, 2024 | 42.00 | 42.57 | 41.05 | 41.51 | 41.41 | 21,913,579 |
Jun 24, 2024 | 42.48 | 42.65 | 41.43 | 41.48 | 41.38 | 22,663,753 |
Jun 21, 2024 | 41.94 | 42.84 | 41.61 | 42.73 | 42.63 | 19,685,199 |
Jun 20, 2024 | 42.80 | 42.94 | 42.09 | 42.10 | 42.00 | 23,038,986 |
Jun 19, 2024 | 43.52 | 43.64 | 43.00 | 43.04 | 42.94 | 20,179,348 |
Jun 18, 2024 | 42.92 | 44.21 | 42.85 | 43.60 | 43.49 | 36,472,607 |
Jun 17, 2024 | 43.31 | 43.48 | 42.60 | 42.90 | 42.80 | 27,680,057 |
Jun 14, 2024 | 43.08 | 43.50 | 42.55 | 43.40 | 43.29 | 31,506,275 |
Jun 13, 2024 | 42.90 | 43.25 | 42.55 | 43.08 | 42.98 | 27,127,691 |
Jun 12, 2024 | 42.00 | 43.30 | 41.91 | 42.93 | 42.83 | 34,307,761 |
Jun 11, 2024 | 41.52 | 41.99 | 40.90 | 41.81 | 41.71 | 19,941,526 |
Jun 7, 2024 | 42.08 | 42.33 | 41.00 | 41.51 | 41.41 | 22,503,319 |
Jun 6, 2024 | 42.43 | 43.15 | 41.90 | 41.98 | 41.88 | 27,641,436 |
Jun 5, 2024 | 42.19 | 42.87 | 42.05 | 42.35 | 42.25 | 21,796,672 |
Jun 4, 2024 | 42.25 | 42.44 | 41.58 | 42.16 | 42.06 | 17,303,100 |
Jun 3, 2024 | 42.21 | 42.50 | 41.90 | 42.24 | 42.14 | 16,768,471 |
May 31, 2024 | 41.98 | 42.70 | 41.83 | 42.20 | 42.10 | 21,900,501 |
May 30, 2024 | 41.18 | 42.30 | 40.70 | 41.98 | 41.88 | 28,263,842 |
May 29, 2024 | 41.50 | 42.20 | 41.08 | 41.19 | 41.09 | 19,449,755 |
May 28, 2024 | 42.11 | 42.11 | 41.07 | 41.14 | 41.04 | 21,409,973 |
May 27, 2024 | 41.81 | 42.21 | 41.28 | 42.16 | 42.06 | 19,087,793 |
May 24, 2024 | 42.41 | 42.79 | 41.80 | 41.80 | 41.70 | 23,740,396 |
May 23, 2024 | 43.88 | 44.10 | 42.55 | 42.65 | 42.55 | 31,315,212 |
May 22, 2024 | 43.59 | 44.19 | 43.08 | 43.87 | 43.76 | 26,678,827 |
May 21, 2024 | 43.60 | 43.74 | 43.30 | 43.39 | 43.28 | 16,676,341 |
May 20, 2024 | 43.20 | 43.99 | 43.00 | 43.60 | 43.49 | 26,934,161 |
May 17, 2024 | 42.70 | 43.20 | 42.40 | 43.19 | 43.08 | 20,756,576 |
May 16, 2024 | 43.22 | 43.46 | 42.68 | 42.84 | 42.74 | 27,344,660 |
May 15, 2024 | 43.27 | 43.50 | 42.87 | 43.00 | 42.90 | 17,729,395 |
May 14, 2024 | 44.74 | 44.85 | 43.37 | 43.53 | 43.42 | 32,065,815 |
May 13, 2024 | 44.00 | 44.78 | 43.41 | 44.10 | 43.99 | 26,623,881 |
May 10, 2024 | 44.45 | 44.74 | 43.66 | 43.75 | 43.64 | 27,793,201 |
May 9, 2024 | 44.36 | 44.94 | 44.21 | 44.67 | 44.56 | 21,163,868 |
May 8, 2024 | 45.13 | 45.15 | 44.24 | 44.34 | 44.23 | 25,141,851 |
May 7, 2024 | 45.53 | 46.50 | 45.19 | 45.60 | 45.49 | 34,960,605 |
May 6, 2024 | 46.20 | 46.38 | 45.28 | 45.53 | 45.42 | 32,970,816 |
Apr 30, 2024 | 45.40 | 45.96 | 44.80 | 45.11 | 45.00 | 30,700,043 |
Apr 29, 2024 | 44.86 | 46.34 | 44.83 | 45.51 | 45.40 | 49,137,691 |
Apr 26, 2024 | 43.00 | 44.66 | 43.00 | 44.35 | 44.24 | 43,462,840 |
Apr 25, 2024 | 42.78 | 43.28 | 42.53 | 42.98 | 42.88 | 27,843,650 |
Apr 24, 2024 | 42.00 | 43.55 | 41.52 | 43.42 | 43.31 | 50,424,409 |
Apr 23, 2024 | 43.16 | 43.24 | 40.74 | 41.97 | 41.87 | 74,606,104 |
Apr 22, 2024 | 43.80 | 44.49 | 42.37 | 44.28 | 44.17 | 31,833,980 |
Apr 19, 2024 | 45.98 | 46.19 | 44.01 | 44.60 | 44.49 | 50,169,258 |
Apr 18, 2024 | 46.70 | 47.04 | 46.01 | 46.46 | 46.35 | 31,903,146 |
Apr 17, 2024 | 45.88 | 47.14 | 45.57 | 47.08 | 46.97 | 42,750,619 |
Apr 16, 2024 | 45.55 | 47.15 | 45.38 | 45.58 | 45.47 | 37,823,180 |
Apr 15, 2024 | 46.00 | 46.53 | 45.25 | 45.78 | 45.67 | 30,959,065 |
Apr 12, 2024 | 46.55 | 47.25 | 45.98 | 46.00 | 45.89 | 26,251,238 |
Apr 11, 2024 | 45.90 | 47.37 | 45.90 | 46.41 | 46.30 | 34,301,815 |
Apr 10, 2024 | 47.16 | 47.16 | 45.53 | 45.90 | 45.79 | 30,467,164 |
Apr 9, 2024 | 47.00 | 47.24 | 46.21 | 47.16 | 47.05 | 24,405,513 |
Apr 8, 2024 | 47.67 | 47.77 | 46.75 | 47.00 | 46.89 | 23,513,807 |
Apr 3, 2024 | 48.55 | 48.60 | 47.19 | 47.66 | 47.54 | 27,837,800 |
Apr 2, 2024 | 49.33 | 49.40 | 48.35 | 48.80 | 48.68 | 29,574,103 |
Apr 1, 2024 | 49.00 | 49.88 | 48.61 | 49.53 | 49.41 | 38,689,591 |
Mar 29, 2024 | 49.46 | 49.46 | 47.90 | 48.72 | 48.60 | 32,239,800 |
Mar 28, 2024 | 45.90 | 50.38 | 45.89 | 49.62 | 49.50 | 92,872,321 |
Mar 27, 2024 | 48.19 | 48.23 | 45.82 | 45.85 | 45.74 | 50,491,238 |
Mar 26, 2024 | 49.00 | 49.47 | 47.60 | 48.02 | 47.90 | 53,876,297 |
Mar 25, 2024 | 51.07 | 51.51 | 49.00 | 49.11 | 48.99 | 61,296,449 |
Mar 22, 2024 | 51.80 | 52.10 | 50.69 | 51.08 | 50.96 | 53,521,259 |
Mar 21, 2024 | 52.00 | 54.15 | 51.69 | 52.23 | 52.10 | 85,275,698 |
Mar 20, 2024 | 50.41 | 52.76 | 50.40 | 51.93 | 51.80 | 83,376,829 |
Mar 19, 2024 | 51.20 | 51.22 | 50.50 | 50.50 | 50.38 | 37,540,191 |
Mar 18, 2024 | 50.88 | 51.60 | 50.37 | 51.40 | 51.27 | 54,437,525 |
Mar 15, 2024 | 50.00 | 50.78 | 49.32 | 50.68 | 50.56 | 46,488,105 |
Mar 14, 2024 | 50.44 | 50.95 | 49.51 | 50.16 | 50.04 | 44,851,700 |
Mar 13, 2024 | 51.20 | 51.51 | 50.60 | 50.84 | 50.72 | 49,004,331 |
Mar 12, 2024 | 51.80 | 51.93 | 50.48 | 50.79 | 50.67 | 50,519,038 |
Mar 11, 2024 | 50.01 | 51.69 | 49.60 | 51.49 | 51.36 | 55,015,958 |
Mar 8, 2024 | 50.33 | 51.20 | 49.82 | 50.81 | 50.69 | 54,417,611 |
Mar 7, 2024 | 52.28 | 52.66 | 50.00 | 50.27 | 50.15 | 71,449,754 |
Mar 6, 2024 | 52.08 | 52.80 | 51.28 | 52.06 | 51.93 | 68,547,583 |
Mar 5, 2024 | 52.00 | 54.34 | 51.58 | 52.51 | 52.38 | 108,417,973 |
Mar 4, 2024 | 52.57 | 53.22 | 51.51 | 52.33 | 52.20 | 83,211,122 |
Mar 1, 2024 | 49.87 | 53.49 | 49.80 | 52.57 | 52.44 | 125,775,034 |
Feb 29, 2024 | 47.45 | 49.56 | 47.30 | 49.39 | 49.27 | 76,707,104 |
Feb 28, 2024 | 49.85 | 50.44 | 47.56 | 47.60 | 47.48 | 97,744,520 |
Feb 27, 2024 | 46.69 | 50.00 | 46.20 | 49.82 | 49.70 | 107,787,128 |
Feb 26, 2024 | 46.98 | 47.87 | 46.21 | 46.99 | 46.88 | 75,091,250 |
Feb 23, 2024 | 46.70 | 46.78 | 45.70 | 46.33 | 46.22 | 53,454,014 |
Feb 22, 2024 | 45.89 | 47.59 | 45.89 | 46.35 | 46.24 | 84,005,364 |
Feb 21, 2024 | 44.66 | 45.95 | 44.42 | 45.02 | 44.91 | 56,554,637 |
Feb 20, 2024 | 45.96 | 46.10 | 45.20 | 45.46 | 45.35 | 61,915,475 |
Feb 19, 2024 | 45.90 | 46.95 | 44.70 | 46.54 | 46.43 | 103,055,020 |
Feb 8, 2024 | 42.52 | 43.88 | 42.20 | 43.55 | 43.44 | 69,832,843 |
Feb 7, 2024 | 41.50 | 42.58 | 40.60 | 42.00 | 41.90 | 70,814,124 |
Feb 6, 2024 | 38.05 | 41.67 | 38.01 | 41.20 | 41.10 | 76,951,141 |
Feb 5, 2024 | 39.60 | 41.38 | 38.29 | 39.49 | 39.39 | 75,735,070 |
Feb 2, 2024 | 40.88 | 41.45 | 38.73 | 39.90 | 39.80 | 71,250,422 |
Feb 1, 2024 | 37.91 | 42.24 | 37.40 | 40.99 | 40.89 | 97,407,555 |
Jan 31, 2024 | 41.87 | 42.00 | 38.30 | 38.40 | 38.31 | 70,080,427 |
Jan 30, 2024 | 41.29 | 43.20 | 40.91 | 41.14 | 41.04 | 74,398,815 |
Jan 29, 2024 | 41.83 | 42.08 | 40.40 | 40.41 | 40.31 | 44,320,020 |
Jan 26, 2024 | 42.19 | 42.72 | 41.79 | 41.84 | 41.74 | 45,240,547 |
Jan 25, 2024 | 41.97 | 42.90 | 41.34 | 42.60 | 42.50 | 67,127,371 |
Jan 24, 2024 | 41.73 | 42.46 | 40.87 | 42.40 | 42.30 | 78,055,437 |
Jan 23, 2024 | 38.10 | 42.11 | 37.87 | 42.11 | 42.01 | 105,142,255 |
Jan 22, 2024 | 39.90 | 39.99 | 37.89 | 38.28 | 38.19 | 37,725,775 |
Jan 19, 2024 | 39.86 | 40.18 | 39.20 | 39.35 | 39.25 | 26,035,163 |
Jan 18, 2024 | 38.88 | 40.06 | 38.48 | 40.02 | 39.92 | 43,138,183 |
Jan 17, 2024 | 40.13 | 40.19 | 39.18 | 39.18 | 39.08 | 25,250,180 |
Jan 16, 2024 | 39.80 | 39.95 | 39.13 | 39.95 | 39.85 | 30,257,794 |
Jan 15, 2024 | 40.00 | 40.80 | 39.65 | 39.88 | 39.78 | 26,771,173 |
Jan 12, 2024 | 40.60 | 40.85 | 40.10 | 40.19 | 40.09 | 24,980,138 |
Jan 11, 2024 | 39.40 | 41.08 | 39.40 | 40.82 | 40.72 | 43,825,597 |
Jan 10, 2024 | 40.00 | 40.30 | 38.78 | 39.40 | 39.30 | 34,512,052 |
Jan 9, 2024 | 40.01 | 40.50 | 39.70 | 40.16 | 40.06 | 30,064,101 |
Jan 8, 2024 | 40.82 | 40.98 | 39.96 | 40.01 | 39.91 | 30,740,082 |
Jan 5, 2024 | 41.87 | 41.91 | 40.65 | 40.94 | 40.84 | 36,701,974 |
Jan 4, 2024 | 43.00 | 43.10 | 41.54 | 41.70 | 41.60 | 47,430,077 |
Jan 3, 2024 | 45.00 | 45.05 | 42.67 | 43.28 | 43.17 | 57,593,644 |
Jan 2, 2024 | 46.35 | 46.43 | 45.06 | 45.10 | 44.99 | 30,823,658 |
Dec 29, 2023 | 46.05 | 46.66 | 45.91 | 46.38 | 46.27 | 33,360,328 |
Dec 28, 2023 | 45.01 | 46.30 | 44.27 | 46.05 | 45.94 | 40,894,581 |
Dec 27, 2023 | 45.21 | 45.38 | 44.73 | 45.05 | 44.94 | 25,863,618 |
Dec 26, 2023 | 46.43 | 46.48 | 44.81 | 45.17 | 45.06 | 30,506,154 |
Dec 25, 2023 | 46.11 | 47.60 | 45.88 | 46.64 | 46.53 | 27,824,108 |
Dec 22, 2023 | 46.94 | 47.25 | 45.67 | 45.96 | 45.85 | 32,162,154 |
Dec 21, 2023 | 45.99 | 47.66 | 45.99 | 47.13 | 47.02 | 29,692,678 |
Dec 20, 2023 | 48.14 | 48.25 | 46.30 | 46.33 | 46.22 | 32,969,330 |
Dec 19, 2023 | 47.26 | 48.68 | 46.89 | 48.18 | 48.06 | 31,209,342 |
Dec 18, 2023 | 48.00 | 48.45 | 47.17 | 47.33 | 47.21 | 29,964,423 |
Dec 15, 2023 | 49.18 | 49.38 | 47.84 | 48.34 | 48.22 | 33,042,865 |
Dec 14, 2023 | 49.22 | 50.11 | 48.87 | 48.90 | 48.78 | 40,717,470 |
Dec 13, 2023 | 49.50 | 50.12 | 48.88 | 48.90 | 48.78 | 42,982,871 |
Dec 12, 2023 | 49.40 | 50.00 | 49.00 | 49.49 | 49.37 | 43,416,030 |
Dec 11, 2023 | 47.98 | 49.95 | 47.64 | 49.66 | 49.54 | 63,977,516 |
Dec 8, 2023 | 47.30 | 49.46 | 46.85 | 48.45 | 48.33 | 77,279,041 |
Dec 7, 2023 | 45.38 | 47.99 | 45.20 | 47.08 | 46.97 | 63,987,676 |
Dec 6, 2023 | 45.40 | 45.92 | 44.91 | 45.38 | 45.27 | 28,617,688 |
Dec 5, 2023 | 46.83 | 47.07 | 45.41 | 45.45 | 45.34 | 35,072,820 |
Dec 4, 2023 | 47.17 | 48.06 | 46.72 | 47.27 | 47.16 | 44,598,034 |
Dec 1, 2023 | 44.73 | 47.77 | 44.45 | 47.18 | 47.07 | 66,237,484 |
Nov 30, 2023 | 44.88 | 45.18 | 44.34 | 44.75 | 44.64 | 25,623,859 |
Nov 29, 2023 | 45.65 | 45.77 | 44.90 | 45.06 | 44.95 | 25,762,725 |
Nov 28, 2023 | 45.69 | 45.81 | 45.15 | 45.68 | 45.57 | 23,444,841 |
Nov 27, 2023 | 45.76 | 46.27 | 45.50 | 45.71 | 45.60 | 29,506,216 |
Nov 24, 2023 | 48.37 | 48.47 | 45.88 | 46.38 | 46.27 | 45,558,883 |
Nov 23, 2023 | 48.35 | 48.50 | 46.81 | 47.89 | 47.77 | 28,782,945 |
Nov 22, 2023 | 48.67 | 48.90 | 47.80 | 47.80 | 47.68 | 30,504,504 |
Nov 21, 2023 | 49.69 | 50.05 | 48.72 | 48.99 | 48.87 | 34,089,919 |
Nov 20, 2023 | 49.17 | 50.19 | 48.81 | 49.67 | 49.55 | 41,871,439 |
Nov 17, 2023 | 49.00 | 49.76 | 48.66 | 49.20 | 49.08 | 33,544,720 |
Nov 16, 2023 | 49.97 | 50.30 | 49.23 | 49.26 | 49.14 | 36,481,102 |
Nov 15, 2023 | 50.92 | 51.86 | 50.10 | 50.40 | 50.28 | 59,030,600 |
Nov 14, 2023 | 49.96 | 50.35 | 49.01 | 49.91 | 49.79 | 50,944,338 |
Nov 13, 2023 | 48.35 | 50.77 | 47.82 | 49.64 | 49.52 | 82,261,899 |
Nov 10, 2023 | 48.08 | 48.27 | 47.27 | 47.40 | 47.28 | 36,663,288 |
Nov 9, 2023 | 49.00 | 49.56 | 47.98 | 48.51 | 48.39 | 44,975,724 |
Nov 8, 2023 | 48.38 | 48.99 | 47.80 | 48.60 | 48.48 | 58,233,777 |
Nov 7, 2023 | 47.21 | 48.45 | 47.05 | 48.11 | 47.99 | 65,720,457 |
Nov 6, 2023 | 46.41 | 47.89 | 45.92 | 47.44 | 47.32 | 65,640,417 |
Nov 3, 2023 | 44.80 | 46.33 | 44.48 | 46.05 | 45.94 | 68,563,119 |
Nov 2, 2023 | 45.10 | 45.44 | 44.09 | 44.39 | 44.28 | 39,184,179 |
Nov 1, 2023 | 45.45 | 46.15 | 44.92 | 44.96 | 44.85 | 43,086,467 |
Oct 31, 2023 | 45.70 | 46.30 | 44.50 | 45.56 | 45.45 | 59,396,277 |
Oct 30, 2023 | 45.10 | 46.09 | 44.74 | 45.66 | 45.55 | 54,560,262 |
Oct 27, 2023 | 45.32 | 46.08 | 44.67 | 45.56 | 45.45 | 59,931,166 |
Oct 26, 2023 | 47.64 | 47.64 | 44.87 | 45.72 | 45.61 | 91,375,884 |
Oct 25, 2023 | 46.73 | 49.71 | 46.73 | 47.65 | 47.53 | 95,142,207 |
Oct 24, 2023 | 52.10 | 52.67 | 46.68 | 46.70 | 46.59 | 120,911,075 |
Oct 23, 2023 | 51.51 | 52.55 | 49.68 | 51.87 | 51.74 | 53,006,319 |
Oct 20, 2023 | 52.30 | 53.06 | 50.60 | 51.08 | 50.96 | 75,318,552 |
Oct 19, 2023 | 53.47 | 55.69 | 53.16 | 53.80 | 53.67 | 71,628,614 |
Oct 18, 2023 | 52.89 | 54.33 | 51.00 | 53.47 | 53.34 | 69,596,054 |
Related Tickers
SAP.BD SAP SE
76,220.00
0.00%
0A2W.IL SAP SE
231.02
+0.73%
300678.SZ Chengdu Information Technology of Chinese Academy of Sciences Co.,Ltd
40.43
+1.15%
002410.SZ Glodon Company Limited
14.48
+4.32%
FDBL Friendable, Inc.
0.0002
0.00%
300339.SZ Jiangsu Hoperun Software Co., Ltd.
62.95
+0.93%
TWOH Two Hands Corporation
0.0001
0.00%
0268.HK Kingdee International Software Group Company Limited
9.150
+5.90%
VIT-B.ST Vitec Software Group AB (publ)
445.60
+0.86%
0020.HK SenseTime Group Inc.
1.660
+9.21%