Shanghai - Delayed Quote CNY

Shanghai Awinic Technology Co.,Ltd. (688798.SS)

Compare
66.05 +0.47 (+0.72%)
As of 1:03 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 65.65 66.49 64.25 66.05 66.05 1,694,763
Oct 23, 2024 66.36 67.65 65.09 65.58 65.58 3,193,666
Oct 22, 2024 67.36 68.89 65.38 66.40 66.40 4,774,589
Oct 21, 2024 73.00 75.06 68.23 68.38 68.38 6,930,123
Oct 18, 2024 63.99 75.66 63.49 70.36 70.36 5,541,766
Oct 17, 2024 65.20 67.09 63.57 63.59 63.59 3,017,151
Oct 16, 2024 63.50 65.80 62.74 64.13 64.13 2,356,709
Oct 15, 2024 65.82 69.98 64.50 64.55 64.55 4,033,433
Oct 14, 2024 63.10 66.49 60.51 66.23 66.23 4,426,287
Oct 11, 2024 64.57 66.80 61.68 63.10 63.10 4,058,323
Oct 10, 2024 70.47 72.38 65.56 65.98 65.98 5,856,642
Oct 9, 2024 70.00 80.05 62.66 71.50 71.50 11,322,491
Oct 8, 2024 69.53 69.53 67.24 69.53 69.53 4,304,970
Sep 30, 2024 51.89 57.94 50.76 57.94 57.94 5,144,696
Sep 27, 2024 45.48 49.99 45.00 48.28 48.28 1,468,957
Sep 26, 2024 42.07 44.76 42.00 44.65 44.65 2,189,355
Sep 25, 2024 43.50 43.81 42.00 42.17 42.17 2,405,615
Sep 24, 2024 40.58 42.88 40.11 42.81 42.81 2,896,306
Sep 23, 2024 40.35 41.48 40.02 40.37 40.37 1,008,307
Sep 20, 2024 40.90 41.56 39.96 40.31 40.31 1,158,869
Sep 19, 2024 40.31 41.90 39.98 40.80 40.80 1,771,795
Sep 18, 2024 40.00 40.34 38.94 40.10 40.10 1,270,224
Sep 13, 2024 40.80 41.31 39.70 39.73 39.73 1,437,405
Sep 12, 2024 41.50 42.08 40.80 40.88 40.88 1,065,501
Sep 11, 2024 40.75 41.48 40.51 41.28 41.28 1,254,903
Sep 10, 2024 41.15 41.40 39.93 40.99 40.99 1,758,914
Sep 9, 2024 41.10 41.59 40.56 41.16 41.16 1,347,197
Sep 6, 2024 43.35 43.65 41.33 41.33 41.33 2,045,223
Sep 5, 2024 42.86 43.97 42.86 43.28 43.28 1,784,811
Sep 4, 2024 43.40 43.90 42.94 43.05 43.05 1,574,849
Sep 3, 2024 43.72 44.58 43.42 43.68 43.68 1,915,649
Sep 2, 2024 46.01 46.39 43.76 43.87 43.87 1,995,945
Aug 30, 2024 44.91 47.10 44.91 46.29 46.29 2,552,045
Aug 29, 2024 43.09 45.43 43.09 45.17 45.17 2,245,694
Aug 28, 2024 42.40 43.70 42.31 43.47 43.47 1,776,315
Aug 27, 2024 43.11 43.75 42.54 42.65 42.65 1,599,769
Aug 26, 2024 44.04 44.94 43.03 43.35 43.35 2,487,110
Aug 23, 2024 42.34 44.15 42.24 43.72 43.72 2,322,022
Aug 22, 2024 42.75 43.69 42.60 42.60 42.60 1,645,839
Aug 21, 2024 42.45 44.25 42.45 42.83 42.83 2,275,188
Aug 20, 2024 44.06 44.61 42.60 42.60 42.60 3,163,585
Aug 19, 2024 42.62 43.59 42.27 42.82 42.82 1,629,899
Aug 16, 2024 43.04 43.52 42.57 42.61 42.61 1,401,418
Aug 15, 2024 42.57 44.05 42.55 42.75 42.75 1,352,030
Aug 14, 2024 43.49 43.49 42.51 42.56 42.56 1,160,873
Aug 13, 2024 43.15 43.33 42.80 43.28 43.28 831,339
Aug 12, 2024 43.37 43.68 42.65 43.05 43.05 1,321,257
Aug 9, 2024 44.41 44.77 43.30 43.30 43.30 1,673,713
Aug 8, 2024 43.70 44.51 42.90 43.97 43.97 1,454,241
Aug 7, 2024 43.90 44.46 43.30 43.93 43.93 1,792,733
Aug 6, 2024 44.36 44.36 42.92 44.11 44.11 1,841,358
Aug 5, 2024 43.89 44.95 42.89 42.91 42.91 2,836,777
Aug 2, 2024 46.14 46.14 44.27 44.40 44.40 2,847,610
Aug 1, 2024 47.31 48.00 46.02 46.61 46.61 2,080,377
Jul 31, 2024 44.04 47.05 43.77 46.98 46.98 2,476,073
Jul 30, 2024 44.59 45.27 43.59 44.15 44.15 1,931,776
Jul 29, 2024 47.12 47.25 44.59 44.59 44.59 2,178,097
Jul 26, 2024 46.74 47.44 46.38 46.90 46.90 1,100,998
Jul 25, 2024 46.64 47.74 46.38 46.56 46.56 1,325,970
Jul 24, 2024 48.58 49.40 47.05 47.10 47.10 1,548,375
Jul 23, 2024 51.72 52.26 48.69 48.79 48.79 1,957,133
Jul 22, 2024 51.09 52.17 50.81 51.80 51.80 1,938,203
Jul 19, 2024 49.70 51.69 48.85 50.86 50.86 2,151,353
Jul 18, 2024 49.04 50.01 48.40 49.70 49.70 2,006,037
Jul 17, 2024 50.80 51.92 50.10 50.35 50.35 2,046,242
Jul 16, 2024 49.78 50.95 49.37 50.82 50.82 1,964,607
Jul 15, 2024 50.70 51.18 49.55 49.85 49.85 2,266,933
Jul 12, 2024 49.99 50.95 49.30 50.45 50.45 1,409,799
Jul 11, 2024 50.70 51.18 49.67 50.09 50.09 2,028,989
Jul 10, 2024 50.16 50.72 49.26 49.78 49.78 2,279,370
Jul 9, 2024 45.67 50.55 45.26 50.00 50.00 3,081,918
Jul 8, 2024 48.00 48.46 45.47 45.67 45.67 2,737,456
Jul 5, 2024 49.00 49.00 49.00 49.00 49.00 -
Jul 4, 2024 50.62 51.15 48.80 49.00 49.00 1,771,811
Jul 3, 2024 52.13 52.19 50.00 51.03 51.03 1,843,909
Jul 2, 2024 54.51 54.51 51.14 51.49 51.49 2,813,938
Jul 1, 2024 56.10 56.39 53.60 54.69 54.69 1,645,518
Jun 28, 2024 56.72 57.80 56.11 56.62 56.62 1,808,997
Jun 27, 2024 58.60 59.30 56.60 56.81 56.81 1,559,913
Jun 26, 2024 56.56 58.43 55.82 58.33 58.33 1,709,191
Jun 25, 2024 57.37 58.20 55.86 56.56 56.56 1,886,591
Jun 24, 2024 60.00 61.20 57.14 57.38 57.38 2,424,408
Jun 21, 2024 57.86 59.68 57.17 59.24 59.24 2,322,643
Jun 20, 2024 0.05 Dividend
Jun 20, 2024 58.06 60.91 57.80 58.76 58.76 3,014,623
Jun 19, 2024 57.73 58.70 56.30 58.23 58.18 2,477,722
Jun 18, 2024 58.38 59.33 57.21 57.99 57.94 2,571,890
Jun 17, 2024 55.93 57.77 55.89 57.28 57.23 3,032,459
Jun 14, 2024 55.55 56.69 54.45 56.15 56.10 2,753,395
Jun 13, 2024 54.64 56.66 53.93 55.80 55.75 2,470,937
Jun 12, 2024 54.50 55.77 53.89 54.16 54.11 1,974,391
Jun 11, 2024 52.36 54.95 51.23 54.55 54.50 2,231,157
Jun 7, 2024 52.57 52.98 51.55 52.38 52.34 1,317,293
Jun 6, 2024 53.25 54.44 52.07 52.18 52.14 1,634,228
Jun 5, 2024 53.19 54.47 52.66 53.01 52.96 1,236,418
Jun 4, 2024 53.75 54.24 51.92 53.20 53.15 1,673,390
Jun 3, 2024 53.68 54.81 53.26 53.73 53.68 1,390,615
May 31, 2024 53.39 54.72 53.29 53.41 53.36 856,443
May 30, 2024 52.44 53.80 51.16 53.33 53.28 1,312,782
May 29, 2024 51.98 53.00 51.64 52.40 52.36 919,979
May 28, 2024 51.90 53.27 51.13 51.90 51.86 1,527,467
May 27, 2024 52.21 52.49 49.42 51.93 51.89 2,880,169
May 24, 2024 53.49 54.19 52.02 52.06 52.02 1,608,475
May 23, 2024 54.08 54.88 53.60 53.62 53.57 940,840
May 22, 2024 54.79 54.79 53.68 54.25 54.20 798,200
May 21, 2024 53.54 54.75 53.29 54.21 54.16 1,087,310
May 20, 2024 55.13 56.59 53.73 53.91 53.86 1,696,119
May 17, 2024 54.70 55.44 54.32 55.21 55.16 872,168
May 16, 2024 55.29 55.99 54.72 54.90 54.85 940,302
May 15, 2024 56.24 56.65 54.83 55.16 55.11 1,191,756
May 14, 2024 56.01 57.75 56.01 56.68 56.63 1,132,055
May 13, 2024 56.52 57.37 55.53 56.23 56.18 1,382,445
May 10, 2024 58.41 59.33 56.85 56.95 56.90 1,119,569
May 9, 2024 57.28 59.13 56.80 58.69 58.64 1,493,158
May 8, 2024 59.57 59.57 56.77 56.82 56.77 1,734,461
May 7, 2024 58.97 60.20 58.32 59.60 59.55 1,546,413
May 6, 2024 59.60 60.59 58.17 59.12 59.07 1,880,545
Apr 30, 2024 58.37 58.77 57.70 58.01 57.96 1,315,083
Apr 29, 2024 56.88 58.99 56.55 58.21 58.16 2,664,465
Apr 26, 2024 57.77 58.74 56.20 56.43 56.38 2,926,074
Apr 25, 2024 58.02 58.49 56.22 57.85 57.80 1,280,355
Apr 24, 2024 56.78 58.50 56.10 57.89 57.84 2,651,805
Apr 23, 2024 56.32 56.95 55.23 56.50 56.45 1,795,276
Apr 22, 2024 50.71 58.01 49.50 56.57 56.52 3,960,629
Apr 19, 2024 53.05 53.33 51.00 51.54 51.50 1,410,113
Apr 18, 2024 52.70 55.33 51.32 53.75 53.70 2,367,233
Apr 17, 2024 50.45 52.69 50.45 52.69 52.64 1,834,270
Apr 16, 2024 51.99 52.73 50.10 50.25 50.21 1,992,370
Apr 15, 2024 51.10 52.76 50.41 52.02 51.98 2,831,263
Apr 12, 2024 51.59 52.96 50.73 51.88 51.84 1,548,228
Apr 11, 2024 51.35 52.10 50.36 50.90 50.86 1,944,934
Apr 10, 2024 53.30 53.55 51.01 51.76 51.72 1,646,292
Apr 9, 2024 52.79 53.75 52.26 53.04 52.99 1,536,778
Apr 8, 2024 55.50 55.50 52.85 52.95 52.90 1,307,409
Apr 3, 2024 54.74 55.40 53.51 54.78 54.73 1,109,946
Apr 2, 2024 54.75 55.53 53.30 54.86 54.81 1,489,460
Apr 1, 2024 53.02 55.36 53.02 54.81 54.76 1,457,240
Mar 29, 2024 53.20 53.27 51.63 52.91 52.86 754,446
Mar 28, 2024 52.30 54.50 51.55 53.45 53.40 1,590,517
Mar 27, 2024 54.54 54.90 52.37 52.37 52.33 1,594,931
Mar 26, 2024 56.01 56.57 53.54 54.69 54.64 2,038,561
Mar 25, 2024 59.40 59.51 55.51 55.74 55.69 2,237,597
Mar 22, 2024 61.04 62.28 59.35 59.36 59.31 1,490,852
Mar 21, 2024 60.98 62.22 60.39 61.03 60.98 1,848,614
Mar 20, 2024 60.64 61.91 60.52 60.92 60.87 1,597,659
Mar 19, 2024 61.00 62.85 60.45 61.22 61.17 1,914,602
Mar 18, 2024 59.87 61.29 58.11 61.19 61.14 2,177,278
Mar 15, 2024 57.95 59.58 57.38 59.50 59.45 1,835,625
Mar 14, 2024 59.00 59.63 56.84 57.81 57.76 2,021,300
Mar 13, 2024 60.99 61.20 59.10 59.52 59.47 1,113,475
Mar 12, 2024 59.75 61.37 59.58 60.44 60.39 1,358,177
Mar 11, 2024 58.95 59.54 57.63 59.45 59.40 1,311,916
Mar 8, 2024 58.00 59.67 57.22 59.37 59.32 1,578,210
Mar 7, 2024 60.45 61.67 57.50 57.64 57.59 1,857,195
Mar 6, 2024 61.16 61.95 58.26 60.45 60.40 2,307,204
Mar 5, 2024 63.39 63.44 59.99 61.62 61.57 2,922,375
Mar 4, 2024 63.20 65.36 61.89 63.39 63.34 4,301,888
Mar 1, 2024 58.00 61.88 57.66 61.30 61.25 3,540,297
Feb 29, 2024 53.29 57.84 53.02 57.66 57.61 2,996,195
Feb 28, 2024 59.77 59.98 53.29 53.29 53.24 3,060,964
Feb 27, 2024 56.99 59.80 56.26 59.78 59.73 2,303,856
Feb 26, 2024 56.45 58.50 54.60 57.22 57.17 2,197,835
Feb 23, 2024 54.00 56.21 53.20 55.84 55.79 2,111,003
Feb 22, 2024 53.74 55.09 53.01 54.04 53.99 1,705,054
Feb 21, 2024 53.99 55.87 53.00 54.16 54.11 1,926,140
Feb 20, 2024 55.90 56.57 53.54 54.68 54.63 2,043,821
Feb 19, 2024 55.55 57.50 54.60 56.60 56.55 2,143,625
Feb 8, 2024 54.59 59.19 53.79 55.93 55.88 2,079,115
Feb 7, 2024 52.68 56.38 51.52 54.03 53.98 2,182,598
Feb 6, 2024 45.00 52.50 45.00 52.30 52.26 1,968,479
Feb 5, 2024 51.59 51.59 45.06 47.32 47.28 2,945,753
Feb 2, 2024 55.82 57.10 50.00 51.60 51.56 2,143,415
Feb 1, 2024 52.97 57.15 51.68 55.80 55.75 2,562,499
Jan 31, 2024 57.43 57.98 53.28 53.28 53.23 2,863,074
Jan 30, 2024 59.70 60.23 57.35 57.91 57.86 1,241,725
Jan 29, 2024 61.00 63.45 59.00 59.00 58.95 1,394,507
Jan 26, 2024 64.70 64.99 60.50 60.82 60.77 2,620,695
Jan 25, 2024 62.90 66.15 62.18 65.34 65.28 2,076,876
Jan 24, 2024 63.94 64.50 61.30 63.08 63.03 1,940,921
Jan 23, 2024 58.66 65.65 58.00 63.94 63.89 3,787,788
Jan 22, 2024 59.19 59.94 55.99 56.36 56.31 1,129,308
Jan 19, 2024 59.45 62.98 59.45 59.60 59.55 1,608,842
Jan 18, 2024 59.49 60.46 57.80 59.45 59.40 1,117,330
Jan 17, 2024 61.24 61.61 59.49 59.49 59.44 1,739,252
Jan 16, 2024 60.66 61.55 59.00 60.80 60.75 1,554,756
Jan 15, 2024 61.00 61.00 61.00 61.00 60.95 -
Jan 12, 2024 63.30 63.90 60.80 61.00 60.95 1,338,293
Jan 11, 2024 61.69 64.80 60.83 63.62 63.57 1,240,716
Jan 10, 2024 59.31 63.96 59.25 61.51 61.46 1,947,292
Jan 9, 2024 59.70 61.67 58.89 60.20 60.15 902,762
Jan 8, 2024 61.69 62.12 60.40 60.70 60.65 894,863
Jan 5, 2024 62.68 65.26 62.10 62.44 62.39 1,141,248
Jan 4, 2024 63.00 64.51 62.74 63.34 63.29 960,696
Jan 3, 2024 65.01 66.02 62.13 63.50 63.45 1,747,460
Jan 2, 2024 68.70 69.30 65.57 65.60 65.54 1,346,979
Dec 29, 2023 68.30 70.34 66.37 69.03 68.97 1,453,666
Dec 28, 2023 66.34 68.14 65.42 67.70 67.64 1,250,688
Dec 27, 2023 65.13 66.99 64.50 66.29 66.23 926,252
Dec 26, 2023 67.85 67.85 63.88 65.06 65.00 882,225
Dec 25, 2023 67.13 68.58 66.55 67.00 66.94 827,532
Dec 22, 2023 68.16 68.16 66.71 67.13 67.07 699,303
Dec 21, 2023 69.50 69.90 66.68 67.93 67.87 1,050,419
Dec 20, 2023 69.08 69.97 68.20 68.20 68.14 530,341
Dec 19, 2023 69.04 69.83 68.10 69.06 69.00 886,487
Dec 18, 2023 70.04 70.54 68.29 68.76 68.70 1,178,004
Dec 15, 2023 72.20 73.05 70.28 70.70 70.64 1,068,966
Dec 14, 2023 71.99 73.16 71.50 72.44 72.38 1,145,823
Dec 13, 2023 73.70 73.70 71.62 71.85 71.79 626,871
Dec 12, 2023 72.74 73.65 72.15 72.78 72.72 967,731
Dec 11, 2023 73.75 73.75 70.62 72.74 72.68 1,633,752
Dec 8, 2023 72.96 73.80 71.00 73.14 73.08 2,115,724
Dec 7, 2023 73.13 73.32 71.89 72.81 72.75 1,131,332
Dec 6, 2023 71.71 73.26 71.71 72.36 72.30 836,072
Dec 5, 2023 74.50 74.60 72.40 72.40 72.34 1,028,673
Dec 4, 2023 77.00 77.00 74.19 74.60 74.54 1,492,316
Dec 1, 2023 76.97 77.55 75.62 77.46 77.39 1,389,177
Nov 30, 2023 76.38 77.08 75.00 76.99 76.92 899,586
Nov 29, 2023 76.98 78.80 76.17 76.22 76.15 1,830,207
Nov 28, 2023 77.90 78.00 76.00 77.00 76.93 1,085,683
Nov 27, 2023 76.43 77.83 75.01 77.62 77.55 1,552,534
Nov 24, 2023 77.28 78.25 75.17 76.10 76.03 1,312,744
Nov 23, 2023 75.50 77.64 75.49 77.28 77.21 1,507,118
Nov 22, 2023 76.80 77.30 75.11 75.48 75.42 970,992
Nov 21, 2023 77.20 77.77 75.76 76.88 76.81 1,439,504
Nov 20, 2023 80.60 80.60 76.37 77.12 77.05 2,076,101
Nov 17, 2023 80.30 80.30 78.50 79.36 79.29 1,038,757
Nov 16, 2023 82.51 82.82 79.81 80.01 79.94 1,465,647
Nov 15, 2023 83.56 84.58 81.90 82.50 82.43 1,701,094
Nov 14, 2023 80.50 84.48 80.50 82.23 82.16 1,714,862
Nov 13, 2023 82.39 82.80 79.88 81.71 81.64 2,166,526
Nov 10, 2023 83.44 85.22 82.00 82.32 82.25 1,883,092
Nov 9, 2023 86.00 86.37 83.61 84.71 84.64 1,090,422
Nov 8, 2023 88.00 88.22 84.85 86.00 85.93 1,709,194
Nov 7, 2023 85.00 88.98 83.30 88.20 88.12 2,267,524
Nov 6, 2023 86.98 91.64 84.90 85.71 85.64 4,894,513
Nov 3, 2023 82.46 84.60 79.66 84.25 84.18 2,486,198
Nov 2, 2023 83.33 86.00 81.50 81.66 81.59 2,111,921
Nov 1, 2023 82.83 84.94 81.88 83.00 82.93 2,309,939
Oct 31, 2023 83.98 84.18 81.48 83.18 83.11 3,454,669
Oct 30, 2023 71.39 84.23 71.39 82.80 82.73 6,283,453
Oct 27, 2023 68.74 71.26 68.21 71.01 70.95 1,024,141
Oct 26, 2023 68.20 69.36 68.00 68.86 68.80 740,344
Oct 25, 2023 68.79 70.31 68.00 68.99 68.93 897,955
Oct 24, 2023 68.88 69.98 66.93 69.10 69.04 1,031,984

Related Tickers