Shenzhen - Delayed Quote CNY

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

Compare
32.89 +1.27 (+4.02%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 32.50 33.74 31.59 32.89 32.89 53,382,282
Nov 7, 2024 31.50 32.87 30.97 31.62 31.62 35,781,699
Nov 6, 2024 32.31 33.54 31.08 32.00 32.00 53,108,476
Nov 5, 2024 29.58 32.98 29.43 32.24 32.24 51,222,820
Nov 4, 2024 28.51 31.04 26.50 30.05 30.05 34,922,150
Nov 1, 2024 32.50 33.84 29.18 29.26 29.26 53,912,873
Oct 31, 2024 29.51 32.20 28.80 31.25 31.25 54,360,425
Oct 30, 2024 28.21 29.99 27.85 29.66 29.66 33,558,302
Oct 29, 2024 29.15 30.77 28.96 29.01 29.01 41,164,400
Oct 28, 2024 28.41 29.50 28.41 29.40 29.40 28,199,200
Oct 25, 2024 29.84 30.18 28.50 28.69 28.69 31,704,810
Oct 24, 2024 29.30 29.92 28.86 29.30 29.30 28,205,815
Oct 23, 2024 30.66 31.49 29.75 30.01 30.01 46,551,591
Oct 22, 2024 31.63 33.86 31.10 31.61 31.61 62,186,301
Oct 21, 2024 32.00 35.53 31.27 32.26 32.26 88,544,207
Oct 18, 2024 28.29 33.70 27.91 32.40 32.40 82,192,812
Oct 17, 2024 28.50 29.80 27.60 28.09 28.09 58,707,050
Oct 16, 2024 30.90 33.15 28.60 29.21 29.21 71,175,076
Oct 15, 2024 28.89 35.98 28.86 30.90 30.90 87,404,131
Oct 14, 2024 27.95 30.90 24.60 30.17 30.17 75,516,808
Oct 11, 2024 25.94 29.00 25.40 28.07 28.07 60,066,403
Oct 10, 2024 26.90 29.69 22.61 26.98 26.98 64,005,898
Oct 9, 2024 24.70 31.00 24.13 26.34 26.34 79,134,905
Oct 8, 2024 25.98 25.98 23.83 25.98 25.98 53,900,885
Sep 30, 2024 19.15 21.74 18.45 21.65 21.65 63,727,144
Sep 27, 2024 17.48 18.50 17.29 18.21 18.21 47,301,398
Sep 26, 2024 17.01 17.45 16.80 17.35 17.35 36,325,898
Sep 25, 2024 16.55 17.67 16.55 17.05 17.05 49,450,236
Sep 24, 2024 16.01 18.49 15.87 17.11 17.11 57,698,467
Sep 23, 2024 16.20 16.27 15.71 16.17 16.17 32,031,852
Sep 20, 2024 15.63 16.82 15.50 16.47 16.47 48,640,215
Sep 19, 2024 15.60 16.66 15.60 15.91 15.91 43,091,103
Sep 18, 2024 16.13 17.30 15.73 16.02 16.02 54,093,403
Sep 13, 2024 14.88 15.24 14.43 14.47 14.47 22,165,500
Sep 12, 2024 15.51 15.73 15.10 15.10 15.10 21,752,900
Sep 11, 2024 15.50 15.94 15.20 15.53 15.53 25,060,127
Sep 10, 2024 14.79 16.50 14.79 15.94 15.94 35,985,019
Sep 9, 2024 16.30 17.39 15.03 15.25 15.25 42,002,787
Sep 6, 2024 15.30 16.35 15.12 15.81 15.81 35,702,344
Sep 5, 2024 15.24 15.43 15.09 15.37 15.37 14,226,000
Sep 4, 2024 14.97 15.60 14.92 15.36 15.36 22,139,500
Sep 3, 2024 15.13 15.42 15.11 15.24 15.24 15,951,200
Sep 2, 2024 15.43 15.78 15.22 15.31 15.31 30,239,432
Aug 30, 2024 14.72 16.49 14.66 15.47 15.47 41,674,476
Aug 29, 2024 13.79 14.20 13.66 14.09 14.09 12,223,600
Aug 28, 2024 13.63 14.05 13.63 13.72 13.72 7,651,900
Aug 27, 2024 13.98 14.08 13.78 13.80 13.80 7,295,800
Aug 26, 2024 14.09 14.26 13.93 14.11 14.11 7,862,150
Aug 23, 2024 14.00 14.19 13.80 13.98 13.98 9,314,700
Aug 22, 2024 14.62 14.73 14.10 14.17 14.17 11,649,000
Aug 21, 2024 14.44 14.85 14.31 14.61 14.61 9,542,031
Aug 20, 2024 14.81 14.89 14.41 14.52 14.52 12,745,431
Aug 19, 2024 14.89 15.20 14.80 14.87 14.87 13,367,600
Aug 16, 2024 15.50 15.83 15.16 15.16 15.16 21,374,632
Aug 15, 2024 15.00 15.59 14.95 15.56 15.56 21,601,801
Aug 14, 2024 15.03 15.35 14.94 15.14 15.14 15,477,000
Aug 13, 2024 14.80 15.17 14.76 15.14 15.14 14,503,731
Aug 12, 2024 14.83 15.05 14.59 14.76 14.76 14,933,300
Aug 9, 2024 15.75 15.90 15.04 15.06 15.06 23,059,701
Aug 8, 2024 15.16 15.60 14.73 15.47 15.47 25,944,419
Aug 7, 2024 15.30 15.66 15.17 15.26 15.26 19,266,831
Aug 6, 2024 15.13 15.47 14.82 15.28 15.28 22,253,431
Aug 5, 2024 15.44 15.68 14.81 14.81 14.81 26,376,804
Aug 2, 2024 16.34 16.69 15.74 15.81 15.81 35,874,040
Aug 1, 2024 16.87 17.35 16.52 16.60 16.60 41,143,842
Jul 31, 2024 16.29 17.78 16.14 16.92 16.92 53,018,772
Jul 30, 2024 16.00 16.63 15.60 16.31 16.31 38,880,902
Jul 29, 2024 15.94 16.85 15.82 16.69 16.69 50,087,700
Jul 26, 2024 15.67 16.02 15.34 15.98 15.98 37,213,816
Jul 25, 2024 15.89 16.16 15.45 15.56 15.56 39,149,892
Jul 24, 2024 17.23 17.73 15.85 16.21 16.21 60,174,623
Jul 23, 2024 17.88 19.16 17.55 17.58 17.58 68,703,420
Jul 22, 2024 18.55 18.78 17.68 18.04 18.04 67,254,367
Jul 19, 2024 18.00 19.71 17.58 18.57 18.57 99,844,932
Jul 18, 2024 15.38 17.12 15.38 17.12 17.12 77,623,332
Jul 17, 2024 13.84 14.85 13.55 14.27 14.27 24,760,823
Jul 16, 2024 13.60 13.93 13.46 13.87 13.87 14,674,228
Jul 15, 2024 14.35 14.68 13.82 13.87 13.87 19,083,655
Jul 12, 2024 13.62 14.32 13.61 14.13 14.13 19,241,800
Jul 11, 2024 13.95 14.22 13.69 13.82 13.82 14,767,914
Jul 10, 2024 13.53 13.82 13.46 13.53 13.53 13,749,400
Jul 9, 2024 13.00 13.76 12.62 13.67 13.67 20,741,191
Jul 8, 2024 13.06 13.48 12.86 12.89 12.89 13,787,100
Jul 5, 2024 13.21 13.30 12.72 13.00 13.00 12,453,700
Jul 4, 2024 13.90 14.04 13.16 13.20 13.20 17,114,300
Jul 3, 2024 14.10 14.33 13.67 13.96 13.96 14,343,128
Jul 2, 2024 14.11 14.39 13.98 14.20 14.20 12,939,450
Jul 1, 2024 14.23 14.46 13.53 14.16 14.16 14,663,900
Jun 28, 2024 14.23 14.57 14.11 14.28 14.28 15,576,300
Jun 27, 2024 14.75 15.04 14.08 14.14 14.14 20,189,450
Jun 26, 2024 14.63 15.15 13.84 15.07 15.07 22,917,500
Jun 25, 2024 14.66 15.29 14.60 14.83 14.83 24,829,100
Jun 24, 2024 14.65 15.06 14.25 14.36 14.36 20,386,002
Jun 21, 2024 15.25 15.54 14.71 14.85 14.85 25,782,300
Jun 20, 2024 16.60 17.07 15.60 15.60 15.60 37,440,202
Jun 19, 2024 16.88 17.39 16.43 17.15 17.15 52,713,360
Jun 18, 2024 16.29 16.85 16.01 16.60 16.60 38,830,981
Jun 17, 2024 15.60 16.97 15.55 16.50 16.50 42,239,710
Jun 14, 2024 15.47 15.78 15.08 15.60 15.60 27,719,252
Jun 13, 2024 16.30 16.66 15.59 15.76 15.76 41,360,190
Jun 12, 2024 16.20 16.81 16.20 16.46 16.46 38,387,340
Jun 11, 2024 16.18 17.19 15.87 16.72 16.72 51,939,040
Jun 7, 2024 15.80 17.68 15.72 16.20 16.20 64,077,026
Jun 6, 2024 14.56 17.71 14.55 16.79 16.79 72,641,245
Jun 5, 2024 14.48 15.72 14.29 14.76 14.76 33,820,531
Jun 4, 2024 14.80 15.17 14.28 14.50 14.50 26,229,971
Jun 3, 2024 15.00 15.59 14.78 15.27 15.27 34,701,537
May 31, 2024 15.38 15.85 15.03 15.24 15.24 41,878,381
May 30, 2024 15.40 16.80 15.10 15.96 15.96 58,715,106
May 29, 2024 15.29 16.25 15.21 15.60 15.60 48,770,393
May 28, 2024 14.96 16.50 14.75 15.90 15.90 66,396,954
May 27, 2024 11.98 14.38 11.70 14.38 14.38 41,604,556
May 24, 2024 12.39 12.39 11.95 11.98 11.98 6,174,800
May 23, 2024 12.67 12.67 12.26 12.30 12.30 6,061,900
May 22, 2024 12.44 12.70 12.41 12.62 12.62 6,539,700
May 21, 2024 13.00 13.02 12.47 12.51 12.51 8,249,602
May 20, 2024 12.82 13.06 12.62 12.83 12.83 7,531,400
May 17, 2024 12.60 12.81 12.35 12.81 12.81 7,890,002
May 16, 2024 12.43 12.70 12.43 12.53 12.53 6,477,400
May 15, 2024 12.45 12.88 12.21 12.52 12.52 10,297,600
May 14, 2024 12.53 12.82 12.32 12.44 12.44 6,874,800
May 13, 2024 12.92 12.98 12.32 12.36 12.36 9,303,400
May 10, 2024 13.44 13.48 12.89 12.92 12.92 11,379,400
May 9, 2024 13.21 13.55 13.16 13.32 13.32 13,352,068
May 8, 2024 13.30 13.77 13.08 13.54 13.54 20,687,650
May 7, 2024 13.19 13.45 13.13 13.30 13.30 9,476,300
May 6, 2024 13.36 13.45 13.17 13.20 13.20 8,796,991
Apr 30, 2024 13.55 13.73 12.98 13.18 13.18 10,618,800
Apr 29, 2024 12.90 13.49 12.82 13.44 13.44 13,749,800
Apr 26, 2024 12.35 13.13 12.33 12.92 12.92 15,159,469
Apr 25, 2024 12.69 12.75 12.45 12.51 12.51 9,842,900
Apr 24, 2024 12.18 12.61 12.18 12.61 12.61 10,583,650
Apr 23, 2024 12.20 12.34 12.09 12.16 12.16 8,994,900
Apr 22, 2024 12.01 12.41 11.81 12.04 12.04 12,498,500
Apr 19, 2024 12.22 12.99 11.95 12.36 12.36 19,827,800
Apr 18, 2024 12.30 12.59 12.02 12.26 12.26 11,580,600
Apr 17, 2024 11.65 12.46 11.63 12.43 12.43 16,974,000
Apr 16, 2024 12.93 12.93 11.21 11.21 11.21 19,351,885
Apr 15, 2024 13.80 13.96 12.50 12.90 12.90 16,794,184
Apr 12, 2024 14.17 14.42 13.79 13.80 13.80 11,092,700
Apr 11, 2024 13.88 14.60 13.38 14.30 14.30 14,057,000
Apr 10, 2024 14.34 15.01 14.25 14.28 14.28 16,561,772
Apr 9, 2024 14.38 14.58 14.08 14.20 14.20 11,374,439
Apr 8, 2024 14.42 15.10 14.35 14.50 14.50 13,177,211
Apr 3, 2024 14.75 15.21 14.38 14.52 14.52 12,703,556
Apr 2, 2024 15.20 15.50 14.67 14.88 14.88 18,413,219
Apr 1, 2024 14.98 15.50 14.98 15.24 15.24 14,368,328
Mar 29, 2024 14.81 15.23 14.61 14.98 14.98 8,444,600
Mar 28, 2024 14.29 15.21 14.29 14.97 14.97 20,061,532
Mar 27, 2024 15.51 15.70 14.34 14.39 14.39 22,430,465
Mar 26, 2024 15.98 16.29 15.40 15.50 15.50 25,823,845
Mar 25, 2024 16.00 17.41 15.80 16.49 16.49 32,476,257
Mar 22, 2024 16.53 17.28 16.16 16.16 16.16 26,264,000
Mar 21, 2024 17.00 17.24 16.60 16.69 16.69 30,820,076
Mar 20, 2024 16.50 18.10 16.32 17.36 17.36 53,129,112
Mar 19, 2024 16.19 16.98 15.93 16.75 16.75 39,561,241
Mar 18, 2024 16.05 16.37 15.90 16.25 16.25 24,338,000
Mar 15, 2024 15.80 16.00 15.41 16.00 16.00 20,199,800
Mar 14, 2024 15.80 16.15 15.30 15.64 15.64 23,431,800
Mar 13, 2024 16.30 16.55 15.83 16.00 16.00 25,682,417
Mar 12, 2024 16.50 16.98 16.13 16.24 16.24 28,571,636
Mar 11, 2024 16.16 16.65 15.85 16.54 16.54 31,776,206
Mar 8, 2024 15.97 16.64 15.65 16.50 16.50 36,229,228
Mar 7, 2024 16.88 18.00 16.56 16.64 16.64 57,449,319
Mar 6, 2024 16.07 16.45 15.71 16.20 16.20 36,025,954
Mar 5, 2024 15.99 17.58 15.90 16.64 16.64 57,722,145
Mar 4, 2024 16.06 16.81 15.56 16.35 16.35 55,273,941
Mar 1, 2024 15.16 17.79 15.12 17.10 17.10 79,444,466
Feb 29, 2024 12.25 14.87 12.25 14.87 14.87 68,125,616
Feb 28, 2024 13.93 14.11 12.38 12.39 12.39 30,636,689
Feb 27, 2024 13.38 14.19 13.22 14.14 14.14 33,011,946
Feb 26, 2024 13.50 15.06 13.20 13.80 13.80 38,943,093
Feb 23, 2024 12.87 13.38 12.60 13.10 13.10 36,445,440
Feb 22, 2024 11.76 13.69 11.50 12.99 12.99 42,490,380
Feb 21, 2024 12.48 12.91 11.90 11.93 11.93 39,490,401
Feb 20, 2024 9.88 11.92 9.72 11.92 11.92 11,806,480
Feb 19, 2024 9.68 10.14 9.68 9.93 9.93 16,491,939
Feb 8, 2024 8.50 9.73 8.22 9.54 9.54 18,925,009
Feb 7, 2024 9.11 9.26 8.36 8.45 8.45 15,431,400
Feb 6, 2024 8.78 9.38 8.10 9.06 9.06 13,584,600
Feb 5, 2024 10.20 10.20 8.85 8.90 8.90 11,256,400
Feb 2, 2024 10.92 11.23 9.79 10.29 10.29 7,833,800
Feb 1, 2024 11.03 11.15 10.69 10.83 10.83 5,975,200
Jan 31, 2024 11.82 11.82 10.99 10.99 10.99 6,470,089
Jan 30, 2024 12.07 12.15 11.62 11.63 11.63 5,178,600
Jan 29, 2024 12.40 12.69 12.02 12.03 12.03 6,308,900
Jan 26, 2024 12.51 12.98 12.50 12.55 12.55 9,769,500
Jan 25, 2024 12.49 12.75 12.33 12.74 12.74 8,254,689
Jan 24, 2024 12.20 12.48 11.89 12.48 12.48 7,384,617
Jan 23, 2024 11.94 12.38 11.94 12.20 12.20 5,259,200
Jan 22, 2024 12.92 12.96 11.96 12.09 12.09 7,141,800
Jan 19, 2024 13.05 13.30 12.86 12.86 12.86 4,335,700
Jan 18, 2024 13.10 13.26 12.73 13.13 13.13 7,012,700
Jan 17, 2024 13.54 13.55 13.09 13.09 13.09 3,845,400
Jan 16, 2024 13.45 13.63 13.28 13.54 13.54 5,878,100
Jan 15, 2024 13.60 13.69 13.35 13.53 13.53 4,796,800
Jan 12, 2024 13.70 13.82 13.48 13.50 13.50 4,521,300
Jan 11, 2024 13.47 13.82 13.40 13.78 13.78 6,989,400
Jan 10, 2024 13.88 14.00 13.43 13.43 13.43 5,643,600
Jan 9, 2024 13.72 14.10 13.66 13.87 13.87 7,623,200
Jan 8, 2024 13.96 14.08 13.59 13.59 13.59 5,966,000
Jan 5, 2024 14.23 14.38 13.82 13.95 13.95 7,945,542
Jan 4, 2024 14.60 14.65 14.32 14.33 14.33 9,993,450
Jan 3, 2024 14.58 15.26 14.35 14.69 14.69 19,559,551
Jan 2, 2024 14.82 15.00 14.58 14.60 14.60 7,818,000
Dec 29, 2023 14.48 14.75 14.32 14.70 14.70 7,337,300
Dec 28, 2023 14.14 14.50 13.96 14.44 14.44 8,318,200
Dec 27, 2023 14.01 14.35 13.92 14.21 14.21 7,691,600
Dec 26, 2023 14.29 14.29 13.82 13.96 13.96 6,817,100
Dec 25, 2023 14.15 14.38 14.11 14.28 14.28 4,800,100
Dec 22, 2023 14.61 14.76 14.10 14.21 14.21 8,978,900
Dec 21, 2023 14.00 14.72 13.92 14.63 14.63 13,573,473
Dec 20, 2023 14.49 15.11 14.31 14.64 14.64 20,101,901
Dec 19, 2023 14.48 14.57 14.32 14.44 14.44 5,673,300
Dec 18, 2023 14.70 14.71 14.34 14.39 14.39 7,101,600
Dec 15, 2023 14.91 14.99 14.61 14.65 14.65 8,444,313
Dec 14, 2023 15.15 15.32 14.82 14.87 14.87 10,225,651
Dec 13, 2023 15.48 15.55 15.14 15.16 15.16 9,399,800
Dec 12, 2023 15.53 15.76 15.43 15.57 15.57 10,055,650
Dec 11, 2023 15.20 15.63 15.06 15.54 15.54 10,786,500
Dec 8, 2023 15.20 15.44 15.11 15.27 15.27 10,189,813
Dec 7, 2023 15.24 15.29 15.01 15.10 15.10 8,459,500
Dec 6, 2023 15.32 15.43 15.13 15.19 15.19 10,531,900
Dec 5, 2023 16.06 16.06 15.32 15.32 15.32 12,410,000
Dec 4, 2023 15.87 16.20 15.86 15.96 15.96 10,310,800
Dec 1, 2023 15.75 15.97 15.56 15.96 15.96 10,860,700
Nov 30, 2023 16.05 16.18 15.44 15.67 15.67 17,768,911
Nov 29, 2023 16.62 16.79 16.04 16.07 16.07 15,398,888
Nov 28, 2023 17.24 17.53 16.45 16.61 16.61 25,455,488
Nov 27, 2023 16.65 17.88 16.58 17.63 17.63 31,121,775
Nov 24, 2023 16.81 17.38 16.66 16.75 16.75 18,916,780
Nov 23, 2023 17.00 17.27 16.70 16.98 16.98 18,428,254
Nov 22, 2023 17.34 17.62 16.65 16.75 16.75 24,149,800
Nov 21, 2023 18.38 18.57 17.35 17.45 17.45 26,825,291
Nov 20, 2023 18.27 18.80 18.18 18.53 18.53 26,362,566
Nov 17, 2023 18.33 18.73 18.05 18.30 18.30 30,310,756
Nov 16, 2023 18.15 19.26 17.76 18.88 18.88 48,276,455
Nov 15, 2023 18.58 18.68 17.92 18.17 18.17 32,269,300
Nov 14, 2023 17.80 19.28 17.67 18.85 18.85 42,261,225
Nov 13, 2023 18.17 18.36 17.72 18.09 18.09 26,578,700
Nov 10, 2023 18.00 18.68 17.80 17.80 17.80 36,069,798
Nov 9, 2023 18.29 19.80 18.12 18.71 18.71 56,160,501
Nov 8, 2023 18.00 19.10 17.86 18.52 18.52 51,890,601

Related Tickers