Shenzhen - Delayed Quote CNY

Shenzhen Capchem Technology Co., Ltd. (300037.SZ)

Compare
42.40 -0.05 (-0.12%)
As of 12:17 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 38.24 43.94 41.91 42.40 42.40 5,842,995
Nov 6, 2024 43.90 44.50 42.14 42.45 42.45 15,206,910
Nov 5, 2024 39.15 42.30 38.68 42.06 42.06 16,269,451
Nov 4, 2024 37.99 39.38 37.51 39.19 39.19 7,734,268
Nov 1, 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 9, 2024 42.35 43.88 39.68 40.09 40.09 20,972,596
Oct 8, 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 9, 2024 32.08 32.60 31.81 32.08 32.08 2,855,643
Sep 6, 2024 32.61 32.94 32.10 32.17 32.17 3,973,400
Sep 5, 2024 33.22 34.21 32.60 32.81 32.81 5,868,116
Sep 4, 2024 32.37 33.63 32.05 33.36 33.36 7,140,408
Sep 3, 2024 32.41 33.00 32.20 32.46 32.46 5,919,950
Sep 2, 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 9, 2024 30.64 30.90 30.11 30.13 30.13 2,783,276
Aug 8, 2024 30.90 30.98 30.30 30.50 30.50 2,954,739
Aug 7, 2024 30.92 31.18 30.50 30.89 30.89 2,506,451
Aug 6, 2024 30.88 31.69 30.64 31.03 31.03 3,668,266
Aug 5, 2024 31.60 32.29 30.55 30.57 30.57 4,531,124
Aug 2, 2024 31.75 32.01 31.25 31.69 31.69 5,002,976
Aug 1, 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 9, 2024 27.47 30.62 27.31 30.11 30.11 12,470,464
Jul 8, 2024 27.70 27.97 27.38 27.48 27.48 4,626,688
Jul 5, 2024 27.90 27.99 27.18 27.85 27.85 5,578,420
Jul 4, 2024 28.09 29.05 28.09 28.10 28.10 5,349,573
Jul 3, 2024 28.18 28.71 27.79 28.09 28.09 6,099,198
Jul 2, 2024 28.68 28.68 27.90 28.08 28.08 4,302,811
Jul 1, 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
Jun 11, 2024 30.12 30.77 29.68 30.70 30.70 5,610,360
Jun 7, 2024 31.21 31.60 30.21 30.46 30.46 6,366,191
Jun 6, 2024 31.80 32.27 31.06 31.17 31.17 6,707,277
Jun 5, 2024 31.57 32.94 31.50 31.96 31.96 9,585,815
Jun 4, 2024 30.45 31.87 30.30 31.73 31.73 9,900,192
Jun 3, 2024 31.35 31.39 30.06 30.54 30.54 8,794,351
May 31, 2024 30.82 31.92 30.66 31.40 31.40 9,278,213
May 30, 2024 30.93 30.98 30.25 30.58 30.58 6,078,176
May 29, 2024 30.10 31.25 30.03 30.47 30.47 8,572,814
May 28, 2024 30.11 30.36 29.82 29.94 29.94 4,933,312
May 27, 2024 30.23 30.56 29.84 30.20 30.20 5,243,631
May 24, 2024 30.98 31.27 30.18 30.23 30.23 7,599,094
May 23, 2024 31.76 31.76 31.00 31.16 31.16 6,030,874
May 22, 2024 31.35 32.08 30.92 31.96 31.96 9,197,913
May 21, 2024 31.70 31.70 30.82 31.04 31.04 6,916,852
May 20, 2024 32.40 32.58 31.58 31.72 31.72 8,629,078
May 17, 2024 32.01 32.45 31.69 32.45 32.45 5,091,261
May 16, 2024 32.29 32.44 31.93 31.97 31.97 4,806,369
May 15, 2024 32.18 32.66 32.05 32.30 32.30 6,189,790
May 14, 2024 32.30 32.75 31.90 32.02 32.02 6,922,773
May 13, 2024 32.65 32.89 32.03 32.29 32.29 7,469,951
May 10, 2024 0.60 Dividend
May 10, 2024 33.51 33.83 32.74 33.09 33.09 7,137,411
May 9, 2024 34.01 35.20 34.01 34.43 33.83 10,725,325
May 8, 2024 34.73 34.83 33.82 33.90 33.31 7,427,791
May 7, 2024 34.30 34.98 34.16 34.84 34.23 8,311,857
May 6, 2024 34.15 34.58 33.77 34.30 33.70 10,406,748
Apr 30, 2024 33.82 34.38 33.33 33.67 33.08 9,117,796
Apr 29, 2024 32.80 34.37 32.70 33.79 33.20 16,315,750
Apr 26, 2024 30.65 32.87 30.61 32.76 32.19 18,179,385
Apr 25, 2024 30.80 31.40 30.50 30.88 30.34 8,826,180
Apr 24, 2024 29.80 30.99 29.30 30.90 30.36 11,546,416
Apr 23, 2024 29.90 30.18 29.40 29.80 29.28 10,105,188
Apr 22, 2024 30.87 31.15 29.92 29.97 29.45 12,047,261
Apr 19, 2024 32.00 32.20 30.72 30.87 30.33 14,743,029
Apr 18, 2024 33.15 33.34 32.14 32.30 31.74 11,641,645
Apr 17, 2024 32.56 33.78 32.56 33.27 32.69 10,801,271
Apr 16, 2024 34.40 34.72 32.32 32.37 31.81 13,794,432
Apr 15, 2024 34.00 35.30 33.90 34.73 34.12 9,795,476
Apr 12, 2024 35.42 35.79 34.21 34.21 33.61 11,749,218
Apr 11, 2024 35.32 36.66 34.89 35.94 35.31 11,813,659
Apr 10, 2024 37.20 37.20 35.50 35.89 35.26 14,643,236
Apr 9, 2024 34.60 37.49 34.51 37.22 36.57 22,006,663
Apr 8, 2024 36.27 36.87 34.97 34.97 34.36 18,616,492
Apr 3, 2024 34.46 36.50 34.32 36.14 35.51 25,032,236
Apr 2, 2024 34.35 34.98 33.40 34.71 34.11 16,575,291
Apr 1, 2024 34.40 35.17 34.02 34.46 33.86 13,228,729
Mar 29, 2024 33.91 35.00 33.90 34.40 33.80 5,669,896
Mar 28, 2024 34.01 34.56 33.85 34.00 33.41 8,220,985
Mar 27, 2024 35.36 35.75 34.10 34.10 33.51 10,710,023
Mar 26, 2024 35.00 35.96 34.70 35.64 35.02 13,896,850
Mar 25, 2024 35.80 36.18 34.77 34.93 34.32 16,308,628
Mar 22, 2024 38.42 38.99 35.84 36.23 35.60 25,394,384
Mar 21, 2024 40.09 40.22 38.89 39.20 38.52 11,845,912
Mar 20, 2024 40.20 40.58 39.85 40.08 39.38 8,100,627
Mar 19, 2024 40.31 40.76 39.94 40.16 39.46 9,630,724
Mar 18, 2024 40.19 40.75 40.00 40.61 39.90 10,292,348
Mar 15, 2024 39.61 39.95 38.91 39.82 39.13 9,071,074
Mar 14, 2024 40.10 40.65 39.60 39.91 39.21 8,781,089
Mar 13, 2024 41.32 41.79 40.12 40.30 39.60 12,463,139
Mar 12, 2024 42.55 43.18 41.32 41.50 40.78 13,515,740
Mar 11, 2024 39.59 42.90 39.59 42.82 42.07 21,036,681
Mar 8, 2024 38.94 39.45 38.66 39.21 38.53 6,575,532
Mar 7, 2024 40.83 41.13 39.31 39.31 38.62 11,181,736
Mar 6, 2024 40.30 41.48 40.18 40.86 40.15 9,552,190
Mar 5, 2024 40.01 40.75 39.75 40.50 39.79 9,834,677
Mar 4, 2024 40.00 41.30 39.09 40.82 40.11 21,526,696
Mar 1, 2024 40.40 40.58 38.89 39.39 38.70 16,674,018
Feb 29, 2024 40.37 41.20 39.12 40.68 39.97 20,043,468
Feb 28, 2024 41.57 42.37 40.51 40.64 39.93 14,789,324
Feb 27, 2024 42.51 42.51 40.96 41.72 40.99 15,815,168
Feb 26, 2024 42.50 43.58 41.50 42.83 42.08 6,470,057
Feb 23, 2024 43.29 43.56 41.80 42.77 42.02 7,410,895
Feb 22, 2024 43.20 43.74 42.85 43.35 42.59 4,524,767
Feb 21, 2024 43.02 44.45 42.10 43.23 42.48 5,842,433
Feb 20, 2024 42.71 43.10 42.10 43.00 42.25 5,851,617
Feb 19, 2024 44.35 44.35 42.19 42.70 41.96 8,531,408
Feb 8, 2024 46.55 50.49 43.10 43.57 42.81 16,065,864
Feb 7, 2024 43.98 46.56 43.46 46.56 45.75 11,582,651
Feb 6, 2024 39.74 44.11 39.30 43.98 43.21 9,862,996
Feb 5, 2024 38.94 41.80 36.21 40.11 39.41 10,415,102
Feb 2, 2024 38.31 40.20 37.91 39.21 38.53 8,999,438
Feb 1, 2024 37.20 38.82 37.11 38.15 37.49 5,530,403
Jan 31, 2024 38.80 39.45 36.90 37.19 36.54 6,815,345
Jan 30, 2024 39.80 40.16 38.80 38.80 38.12 2,648,240
Jan 29, 2024 40.50 40.67 39.69 40.02 39.32 5,688,540
Jan 26, 2024 41.36 41.50 40.46 40.50 39.79 3,909,075
Jan 25, 2024 41.85 41.85 40.75 41.61 40.88 6,787,063
Jan 24, 2024 42.35 42.57 40.90 41.85 41.12 3,751,623
Jan 23, 2024 40.88 42.60 40.51 42.14 41.41 4,126,474
Jan 22, 2024 43.10 43.67 41.05 41.21 40.49 7,825,270
Jan 19, 2024 44.60 45.80 43.73 43.74 42.98 5,040,451
Jan 18, 2024 44.36 45.20 44.05 45.01 44.23 3,331,664
Jan 17, 2024 46.02 46.22 44.69 44.72 43.94 2,650,989
Jan 16, 2024 46.56 46.68 45.50 46.21 45.40 4,791,078
Jan 15, 2024 47.77 47.96 46.40 46.57 45.76 5,199,380
Jan 12, 2024 47.36 48.68 47.30 48.01 47.17 4,518,819
Jan 11, 2024 47.28 48.17 46.80 47.66 46.83 4,158,895
Jan 10, 2024 46.71 47.96 45.90 47.40 46.57 4,484,291
Jan 9, 2024 45.48 47.21 45.37 46.71 45.90 4,731,682
Jan 8, 2024 45.65 46.45 45.06 45.68 44.88 5,940,367
Jan 5, 2024 47.50 48.08 45.50 45.97 45.17 5,876,138
Jan 4, 2024 46.67 48.04 46.51 47.89 47.06 5,669,309
Jan 3, 2024 46.15 47.26 45.85 46.86 46.04 4,288,413
Jan 2, 2024 47.51 47.76 46.25 46.36 45.55 5,135,465
Dec 29, 2023 47.41 48.30 47.09 47.30 46.48 6,076,065
Dec 28, 2023 47.37 49.55 47.02 47.50 46.67 9,009,867
Dec 27, 2023 47.56 48.38 47.21 47.60 46.77 5,527,546
Dec 26, 2023 48.33 48.33 47.13 47.65 46.82 3,829,939
Dec 25, 2023 47.56 49.65 47.55 48.54 47.69 6,609,342
Dec 22, 2023 46.31 48.01 46.08 47.55 46.72 5,432,219
Dec 21, 2023 45.96 46.83 45.80 46.48 45.67 2,925,837
Dec 20, 2023 46.26 46.54 45.71 46.15 45.35 2,901,188
Dec 19, 2023 45.62 46.75 45.34 46.26 45.45 4,161,112
Dec 18, 2023 44.77 46.08 44.35 45.70 44.90 4,586,631
Dec 15, 2023 44.92 45.60 44.79 45.03 44.25 3,514,085
Dec 14, 2023 45.81 46.08 44.86 45.04 44.26 3,344,340
Dec 13, 2023 45.77 46.12 45.05 45.55 44.76 3,826,697
Dec 12, 2023 46.55 46.80 45.75 45.86 45.06 3,657,539
Dec 11, 2023 46.20 46.78 45.80 46.55 45.74 5,502,265
Dec 8, 2023 45.96 46.81 45.31 46.61 45.80 9,819,052
Dec 7, 2023 45.36 46.30 45.15 45.96 45.16 7,894,430
Dec 6, 2023 44.88 47.00 44.80 45.49 44.70 9,919,131
Dec 5, 2023 44.44 45.53 44.23 45.10 44.31 5,681,173
Dec 4, 2023 44.89 45.57 44.32 44.65 43.87 4,083,463
Dec 1, 2023 44.50 45.24 44.05 44.96 44.18 5,927,396
Nov 30, 2023 45.14 46.38 44.03 44.64 43.86 13,417,859
Nov 29, 2023 42.44 43.10 42.09 42.75 42.01 4,387,332
Nov 28, 2023 42.70 42.70 41.73 42.34 41.60 4,858,853
Nov 27, 2023 42.88 43.15 41.95 42.38 41.64 4,783,356
Nov 24, 2023 43.69 43.96 42.90 43.07 42.32 2,358,523
Nov 23, 2023 43.90 44.14 43.20 43.69 42.93 3,748,266
Nov 22, 2023 44.06 44.70 43.90 43.99 43.22 3,055,039
Nov 21, 2023 44.28 44.89 44.03 44.38 43.61 3,025,899
Nov 20, 2023 44.79 44.99 44.05 44.08 43.31 3,587,471
Nov 17, 2023 44.71 45.36 44.31 44.74 43.96 4,935,708
Nov 16, 2023 45.03 45.45 44.45 44.65 43.87 4,811,284
Nov 15, 2023 44.20 45.47 44.12 45.03 44.25 7,627,698
Nov 14, 2023 42.18 43.83 42.04 43.75 42.99 6,975,310
Nov 13, 2023 42.90 43.42 41.88 42.25 41.51 4,632,937
Nov 10, 2023 43.06 43.34 42.55 42.83 42.08 4,002,119
Nov 9, 2023 43.86 44.00 43.23 43.34 42.58 4,858,580
Nov 8, 2023 44.16 44.87 43.64 44.04 43.27 4,760,340
Nov 7, 2023 44.74 44.98 44.00 44.63 43.85 4,337,940