Shanghai - Delayed Quote CNY
Veken Technology Co., Ltd. (600152.SS)
At close: 3:00 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 12, 2024 | 7.04 | 7.20 | 6.91 | 7.01 | 7.01 | 37,332,260 |
| Nov 11, 2024 | 6.75 | 6.98 | 6.73 | 6.96 | 6.96 | 31,375,693 |
| Nov 8, 2024 | 6.94 | 7.09 | 6.80 | 6.82 | 6.82 | 39,094,581 |
| Nov 7, 2024 | 6.78 | 6.98 | 6.70 | 6.89 | 6.89 | 46,469,563 |
| Nov 6, 2024 | 6.96 | 7.22 | 6.69 | 6.74 | 6.74 | 59,538,205 |
| Nov 5, 2024 | 6.75 | 7.03 | 6.65 | 6.95 | 6.95 | 83,670,565 |
| Nov 4, 2024 | 6.04 | 6.66 | 6.04 | 6.66 | 6.66 | 53,382,182 |
| Nov 1, 2024 | 6.28 | 6.39 | 6.04 | 6.05 | 6.05 | 19,904,600 |
| Oct 31, 2024 | 6.22 | 6.38 | 6.18 | 6.35 | 6.35 | 23,282,801 |
| Oct 30, 2024 | 6.10 | 6.25 | 6.06 | 6.19 | 6.19 | 16,418,499 |
| Oct 29, 2024 | 6.20 | 6.32 | 6.10 | 6.11 | 6.11 | 16,067,300 |
| Oct 28, 2024 | 6.19 | 6.30 | 6.16 | 6.19 | 6.19 | 21,455,341 |
| Oct 25, 2024 | 6.31 | 6.46 | 6.18 | 6.25 | 6.25 | 27,536,370 |
| Oct 24, 2024 | 6.10 | 6.17 | 6.03 | 6.08 | 6.08 | 11,758,230 |
| Oct 23, 2024 | 6.13 | 6.26 | 6.10 | 6.14 | 6.14 | 18,723,000 |
| Oct 22, 2024 | 6.17 | 6.32 | 5.98 | 6.17 | 6.17 | 23,547,101 |
| Oct 21, 2024 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 27,969,102 |
| Oct 18, 2024 | 5.68 | 5.87 | 5.64 | 5.79 | 5.79 | 18,752,238 |
| Oct 17, 2024 | 5.73 | 5.82 | 5.63 | 5.69 | 5.69 | 12,474,200 |
| Oct 16, 2024 | 5.60 | 5.74 | 5.54 | 5.67 | 5.67 | 10,221,600 |
| Oct 15, 2024 | 5.77 | 5.87 | 5.64 | 5.68 | 5.68 | 12,417,301 |
| Oct 14, 2024 | 5.56 | 5.77 | 5.54 | 5.76 | 5.76 | 12,751,100 |
| Oct 11, 2024 | 5.90 | 5.90 | 5.48 | 5.56 | 5.56 | 15,502,500 |
| Oct 10, 2024 | 5.82 | 6.05 | 5.70 | 5.86 | 5.86 | 17,916,100 |
| Oct 9, 2024 | 6.41 | 6.41 | 5.82 | 5.82 | 5.82 | 30,038,641 |
| Oct 8, 2024 | 6.69 | 6.69 | 6.08 | 6.47 | 6.47 | 44,327,756 |
| Sep 30, 2024 | 5.89 | 6.13 | 5.62 | 6.08 | 6.08 | 44,421,770 |
| Sep 27, 2024 | 5.41 | 5.63 | 5.39 | 5.61 | 5.61 | 19,922,000 |
| Sep 26, 2024 | 5.23 | 5.36 | 5.22 | 5.35 | 5.35 | 19,620,300 |
| Sep 25, 2024 | 5.33 | 5.38 | 5.26 | 5.28 | 5.28 | 24,806,054 |
| Sep 24, 2024 | 5.19 | 5.26 | 5.06 | 5.24 | 5.24 | 18,371,956 |
| Sep 23, 2024 | 5.05 | 5.21 | 5.04 | 5.14 | 5.14 | 14,273,100 |
| Sep 20, 2024 | 5.09 | 5.09 | 5.00 | 5.05 | 5.05 | 9,033,200 |
| Sep 19, 2024 | 4.93 | 5.09 | 4.88 | 5.08 | 5.08 | 14,863,874 |
| Sep 18, 2024 | 5.05 | 5.08 | 4.82 | 4.90 | 4.90 | 16,114,400 |
| Sep 13, 2024 | 5.26 | 5.26 | 5.01 | 5.03 | 5.03 | 22,907,003 |
| Sep 12, 2024 | 5.21 | 5.38 | 5.19 | 5.26 | 5.26 | 24,358,290 |
| Sep 11, 2024 | 5.25 | 5.45 | 5.19 | 5.33 | 5.33 | 26,106,169 |
| Sep 10, 2024 | 5.47 | 5.48 | 5.16 | 5.27 | 5.27 | 32,571,200 |
| Sep 9, 2024 | 5.40 | 5.69 | 5.30 | 5.54 | 5.54 | 39,748,809 |
| Sep 6, 2024 | 5.47 | 5.76 | 5.40 | 5.46 | 5.46 | 51,962,560 |
| Sep 5, 2024 | 6.25 | 6.40 | 5.54 | 5.72 | 5.72 | 78,476,340 |
| Sep 4, 2024 | 5.80 | 6.16 | 5.67 | 6.16 | 6.16 | 56,097,591 |
| Sep 3, 2024 | 5.15 | 5.60 | 5.12 | 5.60 | 5.60 | 24,624,306 |
| Sep 2, 2024 | 4.97 | 5.47 | 4.96 | 5.09 | 5.09 | 22,719,187 |
| Aug 30, 2024 | 5.01 | 5.05 | 4.96 | 4.97 | 4.97 | 10,402,500 |
| Aug 29, 2024 | 4.83 | 5.03 | 4.78 | 5.01 | 5.01 | 8,826,800 |
| Aug 28, 2024 | 4.73 | 4.85 | 4.67 | 4.82 | 4.82 | 6,290,900 |
| Aug 27, 2024 | 4.85 | 4.85 | 4.65 | 4.71 | 4.71 | 9,990,800 |
| Aug 26, 2024 | 4.69 | 4.92 | 4.67 | 4.87 | 4.87 | 7,199,051 |
| Aug 23, 2024 | 4.76 | 4.79 | 4.67 | 4.68 | 4.68 | 5,682,100 |
| Aug 22, 2024 | 4.88 | 4.92 | 4.75 | 4.78 | 4.78 | 4,289,351 |
| Aug 21, 2024 | 4.82 | 4.91 | 4.80 | 4.88 | 4.88 | 4,514,700 |
| Aug 20, 2024 | 4.95 | 4.96 | 4.79 | 4.85 | 4.85 | 5,301,900 |
| Aug 19, 2024 | 5.04 | 5.07 | 4.93 | 4.93 | 4.93 | 6,212,511 |
| Aug 16, 2024 | 5.13 | 5.16 | 5.03 | 5.04 | 5.04 | 4,878,841 |
| Aug 15, 2024 | 5.05 | 5.14 | 5.01 | 5.13 | 5.13 | 6,322,200 |
| Aug 14, 2024 | 5.12 | 5.15 | 5.07 | 5.09 | 5.09 | 6,746,100 |
| Aug 13, 2024 | 4.95 | 5.22 | 4.88 | 5.13 | 5.13 | 13,052,601 |
| Aug 12, 2024 | 4.99 | 5.01 | 4.92 | 4.93 | 4.93 | 4,044,000 |
| Aug 9, 2024 | 5.03 | 5.06 | 4.99 | 4.99 | 4.99 | 4,065,600 |
| Aug 8, 2024 | 5.04 | 5.07 | 4.92 | 5.02 | 5.02 | 6,227,300 |
| Aug 7, 2024 | 5.04 | 5.08 | 4.97 | 5.03 | 5.03 | 5,094,500 |
| Aug 6, 2024 | 4.92 | 5.05 | 4.92 | 4.99 | 4.99 | 8,050,500 |
| Aug 5, 2024 | 5.05 | 5.09 | 4.87 | 4.88 | 4.88 | 9,789,400 |
| Aug 2, 2024 | 5.19 | 5.20 | 5.06 | 5.07 | 5.07 | 10,666,760 |
| Aug 1, 2024 | 5.15 | 5.42 | 5.14 | 5.19 | 5.19 | 18,636,950 |
| Jul 31, 2024 | 4.98 | 5.24 | 4.95 | 5.17 | 5.17 | 17,829,136 |
| Jul 30, 2024 | 4.94 | 5.03 | 4.87 | 5.00 | 5.00 | 16,996,101 |
| Jul 29, 2024 | 4.87 | 4.94 | 4.77 | 4.91 | 4.91 | 19,645,367 |
| Jul 26, 2024 | 5.06 | 5.12 | 4.79 | 4.89 | 4.89 | 33,915,453 |
| Jul 25, 2024 | 4.45 | 4.90 | 4.40 | 4.90 | 4.90 | 13,800,900 |
| Jul 24, 2024 | 4.57 | 4.57 | 4.44 | 4.45 | 4.45 | 6,015,600 |
| Jul 23, 2024 | 4.60 | 4.69 | 4.50 | 4.53 | 4.53 | 4,452,601 |
| Jul 22, 2024 | 4.56 | 4.65 | 4.56 | 4.60 | 4.60 | 3,927,200 |
| Jul 19, 2024 | 4.51 | 4.62 | 4.49 | 4.58 | 4.58 | 3,728,100 |
| Jul 18, 2024 | 4.56 | 4.58 | 4.42 | 4.53 | 4.53 | 6,297,900 |
| Jul 17, 2024 | 4.65 | 4.69 | 4.58 | 4.58 | 4.58 | 4,228,732 |
| Jul 16, 2024 | 4.73 | 4.73 | 4.61 | 4.68 | 4.68 | 5,477,100 |
| Jul 15, 2024 | 4.79 | 4.90 | 4.71 | 4.73 | 4.73 | 7,213,800 |
| Jul 12, 2024 | 4.79 | 4.88 | 4.79 | 4.83 | 4.83 | 4,797,851 |
| Jul 11, 2024 | 4.65 | 4.84 | 4.62 | 4.83 | 4.83 | 8,225,194 |
| Jul 10, 2024 | 4.66 | 4.67 | 4.53 | 4.60 | 4.60 | 8,968,494 |
| Jul 9, 2024 | 4.58 | 4.68 | 4.47 | 4.67 | 4.67 | 7,498,848 |
| Jul 8, 2024 | 4.69 | 4.70 | 4.54 | 4.56 | 4.56 | 6,133,485 |
| Jul 5, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Jul 4, 2024 | 4.81 | 4.83 | 4.63 | 4.64 | 4.64 | 5,840,300 |
| Jul 3, 2024 | 4.86 | 4.89 | 4.73 | 4.80 | 4.80 | 4,401,300 |
| Jul 2, 2024 | 4.75 | 4.87 | 4.71 | 4.81 | 4.81 | 5,906,300 |
| Jul 1, 2024 | 4.80 | 4.84 | 4.65 | 4.75 | 4.75 | 5,795,200 |
| Jun 28, 2024 | 4.72 | 4.88 | 4.72 | 4.80 | 4.80 | 6,058,502 |
| Jun 27, 2024 | 4.89 | 4.90 | 4.73 | 4.74 | 4.74 | 5,469,500 |
| Jun 26, 2024 | 4.66 | 4.88 | 4.63 | 4.86 | 4.86 | 6,880,000 |
| Jun 25, 2024 | 4.64 | 4.78 | 4.61 | 4.66 | 4.66 | 6,184,300 |
| Jun 24, 2024 | 4.90 | 4.91 | 4.64 | 4.68 | 4.68 | 7,589,000 |
| Jun 21, 2024 | 5.02 | 5.06 | 4.91 | 4.92 | 4.92 | 4,454,257 |
| Jun 20, 2024 | 5.14 | 5.20 | 5.01 | 5.02 | 5.02 | 4,623,400 |
| Jun 19, 2024 | 5.18 | 5.22 | 5.13 | 5.15 | 5.15 | 4,883,070 |
| Jun 18, 2024 | 5.03 | 5.18 | 5.02 | 5.18 | 5.18 | 6,579,241 |
| Jun 17, 2024 | 5.02 | 5.12 | 4.99 | 5.04 | 5.04 | 5,347,600 |
| Jun 14, 2024 | 5.09 | 5.12 | 4.98 | 5.09 | 5.09 | 4,943,095 |
| Jun 13, 2024 | 5.10 | 5.12 | 5.00 | 5.08 | 5.08 | 4,991,800 |
| Jun 12, 2024 | 5.05 | 5.09 | 4.97 | 5.06 | 5.06 | 5,269,701 |
| Jun 11, 2024 | 4.91 | 4.98 | 4.76 | 4.98 | 4.98 | 6,921,200 |
| Jun 7, 2024 | 4.78 | 4.94 | 4.78 | 4.87 | 4.87 | 9,170,000 |
| Jun 6, 2024 | 5.06 | 5.14 | 4.67 | 4.74 | 4.74 | 14,454,400 |
| Jun 5, 2024 | 5.23 | 5.28 | 5.08 | 5.10 | 5.10 | 9,091,200 |
| Jun 4, 2024 | 5.26 | 5.33 | 5.19 | 5.29 | 5.29 | 8,749,100 |
| Jun 3, 2024 | 5.63 | 5.63 | 5.24 | 5.33 | 5.33 | 11,186,701 |
| May 31, 2024 | 5.53 | 5.62 | 5.52 | 5.60 | 5.60 | 4,319,001 |
| May 30, 2024 | 5.68 | 5.68 | 5.51 | 5.53 | 5.53 | 5,340,761 |
| May 29, 2024 | 5.61 | 5.75 | 5.61 | 5.65 | 5.65 | 6,968,200 |
| May 28, 2024 | 5.62 | 5.64 | 5.52 | 5.59 | 5.59 | 5,191,400 |
| May 27, 2024 | 5.48 | 5.60 | 5.46 | 5.59 | 5.59 | 6,453,600 |
| May 24, 2024 | 5.62 | 5.68 | 5.50 | 5.51 | 5.51 | 4,904,100 |
| May 23, 2024 | 5.79 | 5.80 | 5.59 | 5.61 | 5.61 | 8,428,600 |
| May 22, 2024 | 5.69 | 5.83 | 5.64 | 5.82 | 5.82 | 9,371,001 |
| May 21, 2024 | 5.66 | 5.73 | 5.61 | 5.69 | 5.69 | 5,822,300 |
| May 20, 2024 | 5.73 | 5.75 | 5.67 | 5.69 | 5.69 | 4,878,700 |
| May 17, 2024 | 5.61 | 5.71 | 5.57 | 5.70 | 5.70 | 5,518,260 |
| May 16, 2024 | 5.62 | 5.71 | 5.61 | 5.63 | 5.63 | 4,898,400 |
| May 15, 2024 | 5.68 | 5.75 | 5.62 | 5.63 | 5.63 | 5,420,600 |
| May 14, 2024 | 5.66 | 5.72 | 5.65 | 5.67 | 5.67 | 4,963,400 |
| May 13, 2024 | 5.77 | 5.78 | 5.62 | 5.64 | 5.64 | 7,501,800 |
| May 10, 2024 | 5.83 | 5.87 | 5.71 | 5.78 | 5.78 | 7,479,700 |
| May 9, 2024 | 5.70 | 5.93 | 5.70 | 5.87 | 5.87 | 10,681,700 |
| May 8, 2024 | 5.83 | 5.83 | 5.68 | 5.70 | 5.70 | 7,768,900 |
| May 7, 2024 | 5.85 | 5.86 | 5.71 | 5.82 | 5.82 | 11,389,201 |
| May 6, 2024 | 5.68 | 5.84 | 5.67 | 5.82 | 5.82 | 17,837,400 |
| Apr 30, 2024 | 5.76 | 5.78 | 5.51 | 5.57 | 5.57 | 24,408,401 |
| Apr 29, 2024 | 5.07 | 5.48 | 5.07 | 5.45 | 5.45 | 14,343,800 |
| Apr 26, 2024 | 5.10 | 5.10 | 4.97 | 5.09 | 5.09 | 7,738,200 |
| Apr 25, 2024 | 4.95 | 5.10 | 4.90 | 5.03 | 5.03 | 7,233,700 |
| Apr 24, 2024 | 4.89 | 4.96 | 4.86 | 4.94 | 4.94 | 6,369,800 |
| Apr 23, 2024 | 4.78 | 4.92 | 4.78 | 4.89 | 4.89 | 7,206,300 |
| Apr 22, 2024 | 4.80 | 4.85 | 4.63 | 4.82 | 4.82 | 10,340,547 |
| Apr 19, 2024 | 4.87 | 4.93 | 4.77 | 4.80 | 4.80 | 8,270,700 |
| Apr 18, 2024 | 5.00 | 5.02 | 4.79 | 4.93 | 4.93 | 11,829,701 |
| Apr 17, 2024 | 4.63 | 4.98 | 4.61 | 4.95 | 4.95 | 14,712,300 |
| Apr 16, 2024 | 5.20 | 5.20 | 4.73 | 4.73 | 4.73 | 16,204,700 |
| Apr 15, 2024 | 5.67 | 5.76 | 5.18 | 5.26 | 5.26 | 17,861,000 |
| Apr 12, 2024 | 5.83 | 5.92 | 5.66 | 5.69 | 5.69 | 10,731,800 |
| Apr 11, 2024 | 5.98 | 6.01 | 5.80 | 5.83 | 5.83 | 11,774,300 |
| Apr 10, 2024 | 6.10 | 6.17 | 5.91 | 5.96 | 5.96 | 14,350,451 |
| Apr 9, 2024 | 5.93 | 6.16 | 5.91 | 6.14 | 6.14 | 20,854,000 |
| Apr 8, 2024 | 6.02 | 6.24 | 5.88 | 5.88 | 5.88 | 21,252,177 |
| Apr 3, 2024 | 6.28 | 6.43 | 6.11 | 6.12 | 6.12 | 31,201,132 |
| Apr 2, 2024 | 6.09 | 6.30 | 5.99 | 6.15 | 6.15 | 22,094,452 |
| Apr 1, 2024 | 5.90 | 6.19 | 5.90 | 6.11 | 6.11 | 17,630,215 |
| Mar 29, 2024 | 5.81 | 5.97 | 5.81 | 5.90 | 5.90 | 11,033,579 |
| Mar 28, 2024 | 5.69 | 5.93 | 5.69 | 5.80 | 5.80 | 24,684,371 |
| Mar 27, 2024 | 6.11 | 6.11 | 5.62 | 5.63 | 5.63 | 23,211,625 |
| Mar 26, 2024 | 5.95 | 6.15 | 5.82 | 6.15 | 6.15 | 28,044,274 |
| Mar 25, 2024 | 6.16 | 6.37 | 5.90 | 5.97 | 5.97 | 34,041,960 |
| Mar 22, 2024 | 6.60 | 6.66 | 6.24 | 6.32 | 6.32 | 50,198,208 |
| Mar 21, 2024 | 7.40 | 7.59 | 6.79 | 6.80 | 6.80 | 78,295,424 |
| Mar 20, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 3,788,850 |
| Mar 19, 2024 | 6.08 | 6.44 | 6.08 | 6.44 | 6.44 | 8,667,742 |
| Mar 18, 2024 | 5.69 | 5.85 | 5.69 | 5.85 | 5.85 | 13,209,199 |
| Mar 15, 2024 | 5.57 | 5.68 | 5.51 | 5.67 | 5.67 | 7,783,800 |
| Mar 14, 2024 | 5.71 | 5.73 | 5.52 | 5.61 | 5.61 | 9,240,800 |
| Mar 13, 2024 | 5.73 | 5.78 | 5.70 | 5.72 | 5.72 | 8,393,900 |
| Mar 12, 2024 | 5.68 | 5.75 | 5.65 | 5.72 | 5.72 | 12,734,750 |
| Mar 11, 2024 | 5.36 | 5.67 | 5.35 | 5.66 | 5.66 | 19,199,500 |
| Mar 8, 2024 | 5.35 | 5.43 | 5.27 | 5.37 | 5.37 | 5,607,430 |
| Mar 7, 2024 | 5.47 | 5.52 | 5.35 | 5.39 | 5.39 | 8,815,420 |
| Mar 6, 2024 | 5.34 | 5.50 | 5.33 | 5.47 | 5.47 | 9,730,200 |
| Mar 5, 2024 | 5.46 | 5.54 | 5.32 | 5.33 | 5.33 | 10,618,300 |
| Mar 4, 2024 | 5.44 | 5.53 | 5.34 | 5.50 | 5.50 | 10,445,820 |
| Mar 1, 2024 | 5.40 | 5.44 | 5.28 | 5.44 | 5.44 | 10,065,000 |
| Feb 29, 2024 | 5.00 | 5.32 | 4.98 | 5.32 | 5.32 | 12,553,900 |
| Feb 28, 2024 | 5.68 | 5.79 | 5.14 | 5.14 | 5.14 | 20,174,876 |
| Feb 27, 2024 | 5.40 | 5.59 | 5.32 | 5.59 | 5.59 | 10,136,091 |
| Feb 26, 2024 | 5.39 | 5.56 | 5.25 | 5.43 | 5.43 | 13,625,869 |
| Feb 23, 2024 | 5.05 | 5.32 | 5.04 | 5.32 | 5.32 | 14,798,501 |
| Feb 22, 2024 | 4.72 | 5.00 | 4.72 | 5.00 | 5.00 | 14,233,203 |
| Feb 21, 2024 | 4.68 | 4.92 | 4.60 | 4.78 | 4.78 | 13,173,100 |
| Feb 20, 2024 | 4.67 | 4.74 | 4.54 | 4.68 | 4.68 | 11,675,932 |
| Feb 19, 2024 | 4.35 | 4.69 | 4.35 | 4.66 | 4.66 | 17,477,387 |
| Feb 8, 2024 | 4.00 | 4.36 | 3.91 | 4.33 | 4.33 | 21,370,188 |
| Feb 7, 2024 | 4.21 | 4.28 | 3.90 | 3.97 | 3.97 | 23,627,706 |
| Feb 6, 2024 | 4.27 | 4.42 | 4.01 | 4.20 | 4.20 | 22,364,000 |
| Feb 5, 2024 | 4.92 | 4.92 | 4.46 | 4.46 | 4.46 | 12,162,599 |
| Feb 2, 2024 | 5.26 | 5.34 | 4.73 | 4.96 | 4.96 | 11,481,600 |
| Feb 1, 2024 | 5.33 | 5.38 | 5.16 | 5.21 | 5.21 | 9,277,560 |
| Jan 31, 2024 | 5.73 | 5.80 | 5.32 | 5.38 | 5.38 | 8,991,000 |
| Jan 30, 2024 | 5.90 | 5.98 | 5.71 | 5.73 | 5.73 | 6,352,301 |
| Jan 29, 2024 | 6.25 | 6.25 | 5.90 | 5.90 | 5.90 | 8,660,600 |
| Jan 26, 2024 | 6.22 | 6.31 | 6.18 | 6.22 | 6.22 | 7,280,300 |
| Jan 25, 2024 | 6.05 | 6.24 | 5.97 | 6.22 | 6.22 | 8,569,701 |
| Jan 24, 2024 | 6.01 | 6.13 | 5.84 | 6.06 | 6.06 | 7,236,600 |
| Jan 23, 2024 | 6.04 | 6.25 | 5.89 | 6.00 | 6.00 | 7,383,000 |
| Jan 22, 2024 | 6.56 | 6.60 | 6.06 | 6.10 | 6.10 | 8,582,900 |
| Jan 19, 2024 | 6.73 | 6.87 | 6.60 | 6.60 | 6.60 | 5,243,766 |
| Jan 18, 2024 | 6.81 | 6.85 | 6.55 | 6.76 | 6.76 | 8,559,116 |
| Jan 17, 2024 | 7.01 | 7.01 | 6.82 | 6.83 | 6.83 | 5,289,716 |
| Jan 16, 2024 | 7.05 | 7.13 | 6.92 | 7.05 | 7.05 | 6,603,416 |
| Jan 15, 2024 | 7.11 | 7.14 | 6.98 | 7.09 | 7.09 | 5,143,200 |
| Jan 12, 2024 | 7.12 | 7.33 | 7.08 | 7.15 | 7.15 | 8,331,000 |
| Jan 11, 2024 | 6.93 | 7.17 | 6.91 | 7.14 | 7.14 | 7,781,100 |
| Jan 10, 2024 | 6.97 | 7.04 | 6.79 | 6.97 | 6.97 | 6,729,500 |
| Jan 9, 2024 | 6.96 | 7.12 | 6.91 | 6.97 | 6.97 | 5,921,800 |
| Jan 8, 2024 | 7.08 | 7.14 | 6.93 | 6.97 | 6.97 | 6,163,902 |
| Jan 5, 2024 | 7.24 | 7.39 | 7.07 | 7.10 | 7.10 | 8,265,100 |
| Jan 4, 2024 | 7.24 | 7.30 | 7.20 | 7.25 | 7.25 | 5,413,701 |
| Jan 3, 2024 | 7.30 | 7.33 | 7.18 | 7.24 | 7.24 | 6,330,200 |
| Jan 2, 2024 | 7.24 | 7.36 | 7.23 | 7.34 | 7.34 | 7,056,919 |
| Dec 29, 2023 | 7.14 | 7.33 | 7.14 | 7.28 | 7.28 | 10,835,832 |
| Dec 28, 2023 | 6.82 | 7.17 | 6.77 | 7.15 | 7.15 | 12,678,300 |
| Dec 27, 2023 | 6.84 | 6.85 | 6.76 | 6.84 | 6.84 | 4,600,900 |
| Dec 26, 2023 | 6.90 | 6.91 | 6.78 | 6.82 | 6.82 | 6,486,200 |
| Dec 25, 2023 | 6.91 | 6.99 | 6.85 | 6.92 | 6.92 | 5,813,300 |
| Dec 22, 2023 | 6.98 | 7.04 | 6.86 | 6.94 | 6.94 | 7,144,200 |
| Dec 21, 2023 | 6.90 | 7.04 | 6.81 | 7.00 | 7.00 | 7,952,000 |
| Dec 20, 2023 | 7.01 | 7.07 | 6.91 | 6.91 | 6.91 | 5,567,900 |
| Dec 19, 2023 | 6.95 | 7.06 | 6.92 | 7.01 | 7.01 | 6,551,002 |
| Dec 18, 2023 | 7.10 | 7.13 | 6.95 | 6.96 | 6.96 | 8,210,220 |
| Dec 15, 2023 | 7.18 | 7.28 | 7.12 | 7.14 | 7.14 | 6,833,920 |
| Dec 14, 2023 | 7.25 | 7.32 | 7.18 | 7.18 | 7.18 | 6,863,099 |
| Dec 13, 2023 | 7.36 | 7.39 | 7.21 | 7.21 | 7.21 | 7,261,800 |
| Dec 12, 2023 | 7.34 | 7.39 | 7.31 | 7.36 | 7.36 | 8,243,202 |
| Dec 11, 2023 | 7.27 | 7.39 | 7.22 | 7.35 | 7.35 | 9,593,805 |
| Dec 8, 2023 | 7.46 | 7.48 | 7.30 | 7.30 | 7.30 | 9,349,593 |
| Dec 7, 2023 | 7.55 | 7.55 | 7.40 | 7.41 | 7.41 | 8,906,510 |
| Dec 6, 2023 | 7.42 | 7.64 | 7.40 | 7.55 | 7.55 | 12,112,868 |
| Dec 5, 2023 | 7.65 | 7.65 | 7.45 | 7.46 | 7.46 | 12,646,778 |
| Dec 4, 2023 | 7.74 | 7.75 | 7.59 | 7.65 | 7.65 | 13,951,600 |
| Dec 1, 2023 | 7.72 | 7.79 | 7.61 | 7.77 | 7.77 | 12,653,100 |
| Nov 30, 2023 | 7.85 | 7.91 | 7.67 | 7.73 | 7.73 | 14,559,497 |
| Nov 29, 2023 | 8.03 | 8.08 | 7.84 | 7.88 | 7.88 | 19,426,597 |
| Nov 28, 2023 | 7.69 | 8.14 | 7.66 | 8.05 | 8.05 | 34,791,555 |
| Nov 27, 2023 | 7.76 | 7.92 | 7.61 | 7.70 | 7.70 | 21,408,070 |
| Nov 24, 2023 | 8.08 | 8.24 | 7.71 | 7.87 | 7.87 | 45,244,258 |
| Nov 23, 2023 | 8.20 | 8.40 | 8.07 | 8.08 | 8.08 | 38,034,200 |
| Nov 22, 2023 | 8.64 | 8.78 | 8.06 | 8.10 | 8.10 | 71,386,905 |
| Nov 21, 2023 | 9.20 | 9.43 | 8.59 | 8.80 | 8.80 | 106,949,663 |
| Nov 20, 2023 | 8.33 | 8.59 | 8.25 | 8.59 | 8.59 | 36,486,984 |
| Nov 17, 2023 | 7.48 | 7.99 | 7.32 | 7.81 | 7.81 | 37,254,584 |
| Nov 16, 2023 | 7.43 | 7.80 | 7.36 | 7.52 | 7.52 | 28,187,756 |
| Nov 15, 2023 | 7.50 | 7.51 | 7.42 | 7.47 | 7.47 | 11,454,399 |
| Nov 14, 2023 | 7.33 | 7.50 | 7.28 | 7.44 | 7.44 | 12,635,757 |
| Nov 13, 2023 | 7.28 | 7.43 | 7.25 | 7.33 | 7.33 | 10,610,687 |
Related Tickers
001210.SZ Kingfore Energy Group Co., Ltd.
13.97
-0.57%
002876.SZ Shenzhen Sunnypol Optoelectronics Co.,Ltd.
30.91
-3.26%
001326.SZ SHENZHEN SNC OPTO
36.67
-0.89%
002963.SZ Haoersai Technology Group Corp., Ltd.
12.24
-0.33%
001287.SZ Shenzhen CECport Technologies Co., Ltd.
22.44
+2.98%
003028.SZ Genbyte Technology Inc.
34.66
+0.32%
688205.SS Wuxi Taclink Optoelectronics Technology Co., Ltd.
72.10
-7.10%
300602.SZ Shenzhen FRD Science & Technology Co., Ltd.
22.13
-1.95%
000032.SZ Shenzhen SED Industry Co., Ltd.
21.95
+4.33%
000701.SZ Xiamen Xindeco Ltd.
5.30
-1.49%