Shenzhen - Delayed Quote CNY
Huachangda Intelligent Equipment Group Co.,Ltd. (300278.SZ)
At close: 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 |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 6.22 | 7.47 | 6.70 | 6.73 | 6.73 | 257,278,524 |
| Nov 7, 2024 | 7.60 | 8.27 | 6.98 | 7.08 | 7.08 | 356,496,494 |
| Nov 6, 2024 | 5.78 | 6.98 | 5.76 | 6.98 | 6.98 | 239,544,898 |
| Nov 5, 2024 | 5.52 | 6.05 | 5.52 | 5.82 | 5.82 | 151,592,442 |
| Nov 4, 2024 | 5.49 | 5.83 | 5.09 | 5.51 | 5.51 | 138,831,754 |
| Nov 1, 2024 | 6.22 | 6.35 | 5.47 | 5.65 | 5.65 | 223,096,793 |
| Oct 31, 2024 | 5.95 | 6.76 | 5.51 | 6.23 | 6.23 | 297,369,615 |
| Oct 30, 2024 | 5.58 | 6.47 | 5.40 | 5.82 | 5.82 | 326,005,849 |
| Oct 29, 2024 | 4.79 | 5.58 | 4.79 | 5.58 | 5.58 | 224,920,264 |
| Oct 28, 2024 | 4.36 | 4.78 | 4.23 | 4.65 | 4.65 | 96,086,268 |
| Oct 25, 2024 | 4.08 | 4.38 | 4.07 | 4.38 | 4.38 | 83,513,002 |
| Oct 24, 2024 | 4.13 | 4.16 | 4.04 | 4.05 | 4.05 | 29,936,541 |
| Oct 23, 2024 | 4.15 | 4.20 | 4.12 | 4.14 | 4.14 | 35,929,247 |
| Oct 22, 2024 | 4.09 | 4.23 | 4.06 | 4.18 | 4.18 | 56,106,231 |
| Oct 21, 2024 | 4.02 | 4.19 | 3.99 | 4.10 | 4.10 | 47,583,918 |
| Oct 18, 2024 | 3.87 | 4.09 | 3.86 | 4.02 | 4.02 | 42,708,171 |
| Oct 17, 2024 | 3.91 | 4.04 | 3.89 | 3.93 | 3.93 | 41,507,854 |
| Oct 16, 2024 | 3.82 | 3.98 | 3.82 | 3.88 | 3.88 | 32,365,400 |
| Oct 15, 2024 | 3.93 | 4.03 | 3.84 | 3.90 | 3.90 | 39,933,895 |
| Oct 14, 2024 | 3.82 | 3.94 | 3.80 | 3.93 | 3.93 | 39,056,584 |
| Oct 11, 2024 | 4.01 | 4.10 | 3.76 | 3.80 | 3.80 | 57,889,783 |
| Oct 10, 2024 | 3.93 | 4.11 | 3.89 | 3.99 | 3.99 | 57,886,025 |
| Oct 9, 2024 | 4.14 | 4.20 | 3.86 | 3.87 | 3.87 | 83,531,809 |
| Oct 8, 2024 | 4.56 | 4.57 | 4.00 | 4.37 | 4.37 | 125,905,117 |
| Sep 30, 2024 | 3.51 | 3.84 | 3.38 | 3.81 | 3.81 | 93,301,806 |
| Sep 27, 2024 | 3.27 | 3.41 | 3.21 | 3.34 | 3.34 | 38,949,926 |
| Sep 26, 2024 | 3.13 | 3.22 | 3.11 | 3.22 | 3.22 | 18,549,145 |
| Sep 25, 2024 | 3.13 | 3.21 | 3.12 | 3.13 | 3.13 | 21,939,145 |
| Sep 24, 2024 | 3.04 | 3.12 | 3.01 | 3.12 | 3.12 | 17,551,471 |
| Sep 23, 2024 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | 10,237,300 |
| Sep 20, 2024 | 3.00 | 3.07 | 2.99 | 3.07 | 3.07 | 14,507,113 |
| Sep 19, 2024 | 2.90 | 3.03 | 2.90 | 3.02 | 3.02 | 13,188,919 |
| Sep 18, 2024 | 2.95 | 2.95 | 2.84 | 2.89 | 2.89 | 9,902,400 |
| Sep 13, 2024 | 3.00 | 3.01 | 2.94 | 2.95 | 2.95 | 8,421,400 |
| Sep 12, 2024 | 2.96 | 3.05 | 2.96 | 3.00 | 3.00 | 10,087,802 |
| Sep 11, 2024 | 2.99 | 3.01 | 2.95 | 2.98 | 2.98 | 7,847,180 |
| Sep 10, 2024 | 2.93 | 3.02 | 2.91 | 3.00 | 3.00 | 10,234,489 |
| Sep 9, 2024 | 2.95 | 2.98 | 2.92 | 2.95 | 2.95 | 7,867,200 |
| Sep 6, 2024 | 3.05 | 3.05 | 2.94 | 2.96 | 2.96 | 13,041,289 |
| Sep 5, 2024 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | 10,053,900 |
| Sep 4, 2024 | 3.05 | 3.09 | 3.01 | 3.02 | 3.02 | 14,066,680 |
| Sep 3, 2024 | 3.05 | 3.12 | 3.02 | 3.08 | 3.08 | 17,158,286 |
| Sep 2, 2024 | 3.07 | 3.10 | 3.04 | 3.05 | 3.05 | 18,216,297 |
| Aug 30, 2024 | 3.01 | 3.13 | 3.01 | 3.10 | 3.10 | 27,053,000 |
| Aug 29, 2024 | 2.88 | 3.08 | 2.86 | 3.03 | 3.03 | 25,045,981 |
| Aug 28, 2024 | 2.82 | 3.04 | 2.82 | 2.92 | 2.92 | 23,915,355 |
| Aug 27, 2024 | 2.88 | 2.89 | 2.79 | 2.81 | 2.81 | 17,100,828 |
| Aug 26, 2024 | 2.89 | 2.93 | 2.88 | 2.90 | 2.90 | 15,284,124 |
| Aug 23, 2024 | 3.00 | 3.02 | 2.90 | 2.90 | 2.90 | 26,698,489 |
| Aug 22, 2024 | 3.16 | 3.24 | 3.03 | 3.04 | 3.04 | 48,187,187 |
| Aug 21, 2024 | 2.99 | 3.47 | 2.95 | 3.27 | 3.27 | 65,613,252 |
| Aug 20, 2024 | 2.99 | 3.02 | 2.94 | 3.01 | 3.01 | 14,892,046 |
| Aug 19, 2024 | 3.08 | 3.09 | 2.98 | 3.00 | 3.00 | 22,999,739 |
| Aug 16, 2024 | 3.07 | 3.17 | 3.01 | 3.08 | 3.08 | 34,107,319 |
| Aug 15, 2024 | 2.92 | 3.07 | 2.89 | 3.04 | 3.04 | 26,575,150 |
| Aug 14, 2024 | 2.93 | 2.97 | 2.90 | 2.93 | 2.93 | 16,033,600 |
| Aug 13, 2024 | 2.85 | 2.92 | 2.80 | 2.91 | 2.91 | 18,683,103 |
| Aug 12, 2024 | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | 8,497,300 |
| Aug 9, 2024 | 2.86 | 2.88 | 2.83 | 2.84 | 2.84 | 5,796,900 |
| Aug 8, 2024 | 2.85 | 2.88 | 2.78 | 2.86 | 2.86 | 10,441,440 |
| Aug 7, 2024 | 2.90 | 2.91 | 2.85 | 2.87 | 2.87 | 7,586,800 |
| Aug 6, 2024 | 2.82 | 2.91 | 2.82 | 2.90 | 2.90 | 9,918,600 |
| Aug 5, 2024 | 2.88 | 2.91 | 2.79 | 2.80 | 2.80 | 8,628,257 |
| Aug 2, 2024 | 2.94 | 2.96 | 2.88 | 2.89 | 2.89 | 9,964,000 |
| Aug 1, 2024 | 2.92 | 2.98 | 2.92 | 2.95 | 2.95 | 10,968,500 |
| Jul 31, 2024 | 2.86 | 2.94 | 2.83 | 2.94 | 2.94 | 12,657,400 |
| Jul 30, 2024 | 2.82 | 2.86 | 2.78 | 2.84 | 2.84 | 7,214,100 |
| Jul 29, 2024 | 2.84 | 2.84 | 2.79 | 2.82 | 2.82 | 6,780,000 |
| Jul 26, 2024 | 2.72 | 2.83 | 2.71 | 2.82 | 2.82 | 11,490,507 |
| Jul 25, 2024 | 2.66 | 2.74 | 2.64 | 2.70 | 2.70 | 8,468,100 |
| Jul 24, 2024 | 2.72 | 2.73 | 2.67 | 2.68 | 2.68 | 8,109,705 |
| Jul 23, 2024 | 2.80 | 2.81 | 2.70 | 2.71 | 2.71 | 7,848,400 |
| Jul 22, 2024 | 2.76 | 2.80 | 2.75 | 2.78 | 2.78 | 7,557,500 |
| Jul 19, 2024 | 2.77 | 2.80 | 2.73 | 2.77 | 2.77 | 6,674,300 |
| Jul 18, 2024 | 2.74 | 2.78 | 2.70 | 2.77 | 2.77 | 7,255,602 |
| Jul 17, 2024 | 2.84 | 2.84 | 2.76 | 2.77 | 2.77 | 8,292,600 |
| Jul 16, 2024 | 2.83 | 2.86 | 2.79 | 2.83 | 2.83 | 7,835,405 |
| Jul 15, 2024 | 2.92 | 2.93 | 2.83 | 2.84 | 2.84 | 7,216,522 |
| Jul 12, 2024 | 2.93 | 2.95 | 2.89 | 2.92 | 2.92 | 9,792,700 |
| Jul 11, 2024 | 2.88 | 2.93 | 2.86 | 2.92 | 2.92 | 15,457,827 |
| Jul 10, 2024 | 2.80 | 2.94 | 2.78 | 2.83 | 2.83 | 14,323,562 |
| Jul 9, 2024 | 2.79 | 2.81 | 2.69 | 2.79 | 2.79 | 9,915,327 |
| Jul 8, 2024 | 2.87 | 2.88 | 2.75 | 2.76 | 2.76 | 9,191,300 |
| Jul 5, 2024 | 2.84 | 2.90 | 2.78 | 2.89 | 2.89 | 8,413,200 |
| Jul 4, 2024 | 2.89 | 2.93 | 2.81 | 2.81 | 2.81 | 8,294,657 |
| Jul 3, 2024 | 2.91 | 2.97 | 2.90 | 2.90 | 2.90 | 7,842,200 |
| Jul 2, 2024 | 2.89 | 2.95 | 2.89 | 2.92 | 2.92 | 6,416,300 |
| Jul 1, 2024 | 2.88 | 2.90 | 2.82 | 2.88 | 2.88 | 6,514,300 |
| Jun 28, 2024 | 2.84 | 2.94 | 2.83 | 2.87 | 2.87 | 9,478,200 |
| Jun 27, 2024 | 2.88 | 2.94 | 2.85 | 2.87 | 2.87 | 8,813,800 |
| Jun 26, 2024 | 2.80 | 2.92 | 2.75 | 2.91 | 2.91 | 8,343,100 |
| Jun 25, 2024 | 2.75 | 2.84 | 2.75 | 2.80 | 2.80 | 9,306,826 |
| Jun 24, 2024 | 2.85 | 2.88 | 2.75 | 2.76 | 2.76 | 12,992,700 |
| Jun 21, 2024 | 2.93 | 2.97 | 2.87 | 2.89 | 2.89 | 12,523,700 |
| Jun 20, 2024 | 3.10 | 3.11 | 2.94 | 2.96 | 2.96 | 23,005,900 |
| Jun 19, 2024 | 3.15 | 3.18 | 3.12 | 3.13 | 3.13 | 7,516,600 |
| Jun 18, 2024 | 3.07 | 3.15 | 3.06 | 3.15 | 3.15 | 11,483,205 |
| Jun 17, 2024 | 3.11 | 3.14 | 3.06 | 3.08 | 3.08 | 9,550,735 |
| Jun 14, 2024 | 3.09 | 3.10 | 3.02 | 3.08 | 3.08 | 9,934,700 |
| Jun 13, 2024 | 3.05 | 3.09 | 3.03 | 3.06 | 3.06 | 11,224,161 |
| Jun 12, 2024 | 2.98 | 3.09 | 2.96 | 3.03 | 3.03 | 11,387,166 |
| Jun 11, 2024 | 2.97 | 3.02 | 2.90 | 3.00 | 3.00 | 11,464,580 |
| Jun 7, 2024 | 2.97 | 3.02 | 2.92 | 2.97 | 2.97 | 13,085,085 |
| Jun 6, 2024 | 3.06 | 3.09 | 2.91 | 2.93 | 2.93 | 20,270,377 |
| Jun 5, 2024 | 3.08 | 3.13 | 3.05 | 3.06 | 3.06 | 12,838,410 |
| Jun 4, 2024 | 3.32 | 3.37 | 3.07 | 3.13 | 3.13 | 20,665,600 |
| Jun 3, 2024 | 3.34 | 3.34 | 3.20 | 3.25 | 3.25 | 13,508,100 |
| May 31, 2024 | 3.22 | 3.33 | 3.21 | 3.32 | 3.32 | 12,541,800 |
| May 30, 2024 | 3.23 | 3.25 | 3.17 | 3.21 | 3.21 | 8,591,500 |
| May 29, 2024 | 3.21 | 3.27 | 3.21 | 3.22 | 3.22 | 7,202,198 |
| May 28, 2024 | 3.25 | 3.28 | 3.19 | 3.22 | 3.22 | 7,308,400 |
| May 27, 2024 | 3.23 | 3.25 | 3.17 | 3.25 | 3.25 | 9,873,500 |
| May 24, 2024 | 3.28 | 3.31 | 3.22 | 3.22 | 3.22 | 14,165,232 |
| May 23, 2024 | 3.37 | 3.43 | 3.33 | 3.33 | 3.33 | 10,525,500 |
| May 22, 2024 | 3.34 | 3.39 | 3.34 | 3.38 | 3.38 | 6,994,000 |
| May 21, 2024 | 3.39 | 3.40 | 3.34 | 3.36 | 3.36 | 8,311,500 |
| May 20, 2024 | 3.42 | 3.45 | 3.37 | 3.39 | 3.39 | 11,348,932 |
| May 17, 2024 | 3.36 | 3.42 | 3.31 | 3.42 | 3.42 | 11,868,600 |
| May 16, 2024 | 3.35 | 3.40 | 3.31 | 3.33 | 3.33 | 10,701,900 |
| May 15, 2024 | 3.38 | 3.40 | 3.35 | 3.35 | 3.35 | 7,837,200 |
| May 14, 2024 | 3.36 | 3.44 | 3.35 | 3.40 | 3.40 | 9,556,400 |
| May 13, 2024 | 3.44 | 3.44 | 3.35 | 3.36 | 3.36 | 11,182,700 |
| May 10, 2024 | 3.47 | 3.52 | 3.40 | 3.46 | 3.46 | 15,447,861 |
| May 9, 2024 | 3.40 | 3.47 | 3.39 | 3.46 | 3.46 | 12,502,200 |
| May 8, 2024 | 3.48 | 3.49 | 3.40 | 3.41 | 3.41 | 12,295,149 |
| May 7, 2024 | 3.50 | 3.51 | 3.44 | 3.48 | 3.48 | 11,801,161 |
| May 6, 2024 | 3.50 | 3.54 | 3.46 | 3.49 | 3.49 | 14,499,100 |
| Apr 30, 2024 | 3.50 | 3.52 | 3.44 | 3.46 | 3.46 | 14,277,000 |
| Apr 29, 2024 | 3.43 | 3.56 | 3.42 | 3.50 | 3.50 | 26,963,543 |
| Apr 26, 2024 | 3.30 | 3.45 | 3.30 | 3.42 | 3.42 | 25,702,380 |
| Apr 25, 2024 | 3.35 | 3.38 | 3.30 | 3.33 | 3.33 | 14,698,018 |
| Apr 24, 2024 | 3.22 | 3.40 | 3.22 | 3.38 | 3.38 | 22,935,951 |
| Apr 23, 2024 | 3.16 | 3.48 | 3.15 | 3.28 | 3.28 | 28,132,689 |
| Apr 22, 2024 | 3.16 | 3.25 | 3.09 | 3.17 | 3.17 | 13,023,900 |
| Apr 19, 2024 | 3.11 | 3.28 | 3.09 | 3.20 | 3.20 | 22,401,238 |
| Apr 18, 2024 | 3.14 | 3.14 | 3.04 | 3.06 | 3.06 | 12,380,918 |
| Apr 17, 2024 | 2.89 | 3.11 | 2.89 | 3.11 | 3.11 | 17,496,061 |
| Apr 16, 2024 | 3.07 | 3.07 | 2.83 | 2.83 | 2.83 | 20,744,185 |
| Apr 15, 2024 | 3.21 | 3.29 | 3.02 | 3.07 | 3.07 | 26,621,000 |
| Apr 12, 2024 | 3.37 | 3.40 | 3.24 | 3.26 | 3.26 | 15,978,829 |
| Apr 11, 2024 | 3.36 | 3.43 | 3.32 | 3.37 | 3.37 | 11,686,780 |
| Apr 10, 2024 | 3.41 | 3.46 | 3.35 | 3.39 | 3.39 | 18,361,941 |
| Apr 9, 2024 | 3.33 | 3.42 | 3.32 | 3.40 | 3.40 | 13,402,174 |
| Apr 8, 2024 | 3.42 | 3.45 | 3.35 | 3.35 | 3.35 | 18,673,700 |
| Apr 3, 2024 | 3.56 | 3.62 | 3.45 | 3.48 | 3.48 | 41,065,339 |
| Apr 2, 2024 | 3.43 | 3.88 | 3.36 | 3.64 | 3.64 | 64,706,079 |
| Apr 1, 2024 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 12,282,177 |
| Mar 29, 2024 | 3.33 | 3.37 | 3.28 | 3.37 | 3.37 | 7,548,193 |
| Mar 28, 2024 | 3.24 | 3.36 | 3.22 | 3.32 | 3.32 | 17,891,571 |
| Mar 27, 2024 | 3.41 | 3.43 | 3.24 | 3.24 | 3.24 | 15,646,800 |
| Mar 26, 2024 | 3.43 | 3.46 | 3.33 | 3.41 | 3.41 | 14,512,958 |
| Mar 25, 2024 | 3.53 | 3.54 | 3.41 | 3.41 | 3.41 | 17,410,334 |
| Mar 22, 2024 | 3.61 | 3.62 | 3.51 | 3.54 | 3.54 | 17,330,972 |
| Mar 21, 2024 | 3.57 | 3.65 | 3.56 | 3.63 | 3.63 | 23,123,175 |
| Mar 20, 2024 | 3.57 | 3.58 | 3.52 | 3.57 | 3.57 | 15,638,035 |
| Mar 19, 2024 | 3.61 | 3.63 | 3.54 | 3.55 | 3.55 | 21,706,097 |
| Mar 18, 2024 | 3.59 | 3.64 | 3.55 | 3.62 | 3.62 | 28,551,698 |
| Mar 15, 2024 | 3.50 | 3.60 | 3.48 | 3.60 | 3.60 | 25,567,068 |
| Mar 14, 2024 | 3.49 | 3.55 | 3.43 | 3.48 | 3.48 | 16,574,595 |
| Mar 13, 2024 | 3.53 | 3.56 | 3.48 | 3.51 | 3.51 | 18,521,926 |
| Mar 12, 2024 | 3.51 | 3.57 | 3.49 | 3.56 | 3.56 | 21,698,100 |
| Mar 11, 2024 | 3.52 | 3.53 | 3.46 | 3.52 | 3.52 | 20,811,538 |
| Mar 8, 2024 | 3.41 | 3.50 | 3.35 | 3.50 | 3.50 | 27,227,221 |
| Mar 7, 2024 | 3.46 | 3.65 | 3.46 | 3.46 | 3.46 | 42,314,554 |
| Mar 6, 2024 | 3.32 | 3.47 | 3.30 | 3.43 | 3.43 | 21,679,124 |
| Mar 5, 2024 | 3.39 | 3.42 | 3.34 | 3.35 | 3.35 | 20,841,223 |
| Mar 4, 2024 | 3.50 | 3.51 | 3.34 | 3.43 | 3.43 | 31,093,836 |
| Mar 1, 2024 | 3.52 | 3.59 | 3.46 | 3.53 | 3.53 | 52,735,741 |
| Feb 29, 2024 | 3.36 | 3.79 | 3.36 | 3.59 | 3.59 | 74,720,443 |
| Feb 28, 2024 | 3.49 | 3.60 | 3.17 | 3.18 | 3.18 | 48,216,442 |
| Feb 27, 2024 | 3.36 | 3.46 | 3.32 | 3.45 | 3.45 | 39,765,097 |
| Feb 26, 2024 | 3.48 | 3.80 | 3.33 | 3.45 | 3.45 | 66,985,634 |
| Feb 23, 2024 | 3.05 | 3.20 | 3.03 | 3.20 | 3.20 | 22,671,456 |
| Feb 22, 2024 | 2.94 | 3.06 | 2.94 | 3.06 | 3.06 | 18,362,384 |
| Feb 21, 2024 | 2.86 | 3.03 | 2.85 | 2.96 | 2.96 | 19,572,985 |
| Feb 20, 2024 | 2.86 | 2.93 | 2.80 | 2.90 | 2.90 | 13,128,884 |
| Feb 19, 2024 | 2.78 | 2.93 | 2.77 | 2.88 | 2.88 | 20,640,699 |
| Feb 8, 2024 | 2.54 | 2.78 | 2.54 | 2.76 | 2.76 | 20,534,666 |
| Feb 7, 2024 | 2.57 | 2.66 | 2.45 | 2.50 | 2.50 | 18,882,168 |
| Feb 6, 2024 | 2.37 | 2.63 | 2.27 | 2.60 | 2.60 | 25,061,732 |
| Feb 5, 2024 | 2.69 | 2.70 | 2.39 | 2.42 | 2.42 | 24,893,713 |
| Feb 2, 2024 | 2.89 | 2.97 | 2.52 | 2.71 | 2.71 | 20,941,622 |
| Feb 1, 2024 | 2.88 | 2.97 | 2.85 | 2.89 | 2.89 | 14,106,051 |
| Jan 31, 2024 | 3.10 | 3.13 | 2.90 | 2.91 | 2.91 | 20,641,751 |
| Jan 30, 2024 | 3.19 | 3.24 | 3.10 | 3.11 | 3.11 | 10,101,300 |
| Jan 29, 2024 | 3.37 | 3.38 | 3.19 | 3.20 | 3.20 | 13,302,581 |
| Jan 26, 2024 | 3.36 | 3.41 | 3.34 | 3.36 | 3.36 | 13,913,628 |
| Jan 25, 2024 | 3.29 | 3.39 | 3.28 | 3.39 | 3.39 | 16,914,096 |
| Jan 24, 2024 | 3.29 | 3.33 | 3.13 | 3.31 | 3.31 | 19,853,835 |
| Jan 23, 2024 | 3.28 | 3.33 | 3.21 | 3.29 | 3.29 | 16,213,750 |
| Jan 22, 2024 | 3.48 | 3.52 | 3.30 | 3.31 | 3.31 | 24,018,210 |
| Jan 19, 2024 | 3.48 | 3.63 | 3.41 | 3.55 | 3.55 | 30,945,210 |
| Jan 18, 2024 | 3.43 | 3.56 | 3.31 | 3.52 | 3.52 | 26,373,094 |
| Jan 17, 2024 | 3.54 | 3.55 | 3.45 | 3.45 | 3.45 | 16,574,790 |
| Jan 16, 2024 | 3.61 | 3.63 | 3.50 | 3.56 | 3.56 | 27,451,091 |
| Jan 15, 2024 | 3.70 | 3.73 | 3.61 | 3.64 | 3.64 | 37,287,386 |
| Jan 12, 2024 | 3.62 | 4.01 | 3.61 | 3.77 | 3.77 | 55,558,243 |
| Jan 11, 2024 | 3.59 | 3.65 | 3.57 | 3.64 | 3.64 | 17,094,218 |
| Jan 10, 2024 | 3.64 | 3.66 | 3.57 | 3.59 | 3.59 | 14,353,968 |
| Jan 9, 2024 | 3.60 | 3.72 | 3.60 | 3.64 | 3.64 | 16,799,300 |
| Jan 8, 2024 | 3.67 | 3.69 | 3.57 | 3.59 | 3.59 | 14,631,100 |
| Jan 5, 2024 | 3.77 | 3.80 | 3.65 | 3.68 | 3.68 | 14,774,200 |
| Jan 4, 2024 | 3.79 | 3.80 | 3.75 | 3.77 | 3.77 | 8,851,405 |
| Jan 3, 2024 | 3.84 | 3.85 | 3.77 | 3.80 | 3.80 | 10,738,478 |
| Jan 2, 2024 | 3.85 | 3.89 | 3.83 | 3.83 | 3.83 | 10,268,601 |
| Dec 29, 2023 | 3.75 | 3.84 | 3.75 | 3.82 | 3.82 | 11,178,242 |
| Dec 28, 2023 | 3.68 | 3.79 | 3.64 | 3.77 | 3.77 | 14,664,490 |
| Dec 27, 2023 | 3.71 | 3.73 | 3.67 | 3.68 | 3.68 | 11,934,476 |
| Dec 26, 2023 | 3.79 | 3.79 | 3.68 | 3.70 | 3.70 | 13,424,310 |
| Dec 25, 2023 | 3.79 | 3.82 | 3.75 | 3.79 | 3.79 | 7,077,497 |
| Dec 22, 2023 | 3.88 | 3.88 | 3.78 | 3.79 | 3.79 | 13,816,500 |
| Dec 21, 2023 | 3.83 | 3.89 | 3.73 | 3.87 | 3.87 | 16,054,200 |
| Dec 20, 2023 | 3.87 | 3.93 | 3.81 | 3.83 | 3.83 | 10,470,800 |
| Dec 19, 2023 | 3.85 | 3.89 | 3.79 | 3.87 | 3.87 | 9,949,953 |
| Dec 18, 2023 | 3.90 | 3.93 | 3.83 | 3.85 | 3.85 | 14,586,528 |
| Dec 15, 2023 | 3.98 | 4.02 | 3.92 | 3.92 | 3.92 | 13,771,400 |
| Dec 14, 2023 | 4.07 | 4.07 | 3.97 | 3.98 | 3.98 | 16,259,228 |
| Dec 13, 2023 | 3.93 | 4.06 | 3.91 | 4.01 | 4.01 | 28,779,973 |
| Dec 12, 2023 | 3.91 | 3.94 | 3.90 | 3.93 | 3.93 | 11,245,486 |
| Dec 11, 2023 | 3.87 | 3.95 | 3.82 | 3.93 | 3.93 | 14,217,900 |
| Dec 8, 2023 | 3.95 | 3.97 | 3.86 | 3.87 | 3.87 | 18,543,100 |
| Dec 7, 2023 | 3.97 | 3.99 | 3.93 | 3.95 | 3.95 | 14,084,365 |
| Dec 6, 2023 | 3.94 | 4.02 | 3.92 | 3.96 | 3.96 | 16,989,400 |
| Dec 5, 2023 | 4.03 | 4.04 | 3.92 | 3.92 | 3.92 | 20,178,584 |
| Dec 4, 2023 | 4.02 | 4.07 | 4.00 | 4.03 | 4.03 | 18,417,500 |
| Dec 1, 2023 | 4.04 | 4.05 | 3.91 | 4.02 | 4.02 | 22,277,600 |
| Nov 30, 2023 | 4.00 | 4.10 | 4.00 | 4.06 | 4.06 | 32,441,558 |
| Nov 29, 2023 | 3.99 | 4.08 | 3.98 | 4.01 | 4.01 | 15,781,800 |
| Nov 28, 2023 | 3.98 | 4.05 | 3.95 | 4.02 | 4.02 | 14,644,079 |
| Nov 27, 2023 | 3.93 | 4.00 | 3.92 | 3.97 | 3.97 | 16,582,300 |
| Nov 24, 2023 | 4.02 | 4.03 | 3.94 | 3.95 | 3.95 | 18,965,600 |
| Nov 23, 2023 | 4.00 | 4.04 | 3.96 | 4.02 | 4.02 | 15,820,400 |
| Nov 22, 2023 | 4.02 | 4.09 | 4.00 | 4.01 | 4.01 | 22,029,519 |
| Nov 21, 2023 | 4.12 | 4.12 | 4.04 | 4.05 | 4.05 | 29,125,321 |
| Nov 20, 2023 | 4.03 | 4.17 | 4.03 | 4.13 | 4.13 | 32,031,427 |
| Nov 17, 2023 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | 13,593,932 |
| Nov 16, 2023 | 4.05 | 4.06 | 4.01 | 4.02 | 4.02 | 19,787,951 |
| Nov 15, 2023 | 4.00 | 4.12 | 3.99 | 4.07 | 4.07 | 37,033,770 |
| Nov 14, 2023 | 3.95 | 3.98 | 3.94 | 3.97 | 3.97 | 16,225,700 |
| Nov 13, 2023 | 3.90 | 3.97 | 3.89 | 3.96 | 3.96 | 15,078,398 |
| Nov 10, 2023 | 3.89 | 3.90 | 3.83 | 3.89 | 3.89 | 12,985,134 |
| Nov 9, 2023 | 3.95 | 3.96 | 3.88 | 3.90 | 3.90 | 19,532,327 |
| Nov 8, 2023 | 3.96 | 3.98 | 3.93 | 3.96 | 3.96 | 18,431,827 |
Related Tickers
605133.SS Jiangsu Rongtai Industry Co., Ltd.
23.08
+1.76%
300293.SZ Shenyang Blue Silver Industry Automation Equipment Co., Ltd
32.89
+4.02%
600862.SS Avic Aviation High-Technology Co., Ltd.
27.24
+2.06%
300411.SZ Zhejiang Jindun Fans Co., Ltd
17.17
-0.17%
000821.SZ J.S. Corrugating Machinery Co., Ltd.
14.26
-1.79%
600835.SS Shanghai Mechanical & Electrical Industry Co.,Ltd.
19.77
-1.15%
300607.SZ Guangdong Topstar Technology Co., Ltd.
18.25
+0.44%
600843.SS Shang Gong Group Co., Ltd.
14.26
+2.59%
600520.SS WenYi Trinity Technology Co., Ltd
41.74
+7.55%