Shenzhen - Delayed Quote CNY
Shenzhen Huakong Seg Co., Ltd. (000068.SZ)
3.4300
+0.1000
+(3.00%)
As of 11:27:57 AM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 3.3500 | 3.4700 | 3.3400 | 3.4300 | 3.4300 | 14,202,120 |
| May 16, 2025 | 3.3500 | 3.3900 | 3.3300 | 3.3300 | 3.3300 | 9,289,700 |
| May 15, 2025 | 3.3600 | 3.3900 | 3.3300 | 3.3500 | 3.3500 | 9,564,600 |
| May 14, 2025 | 3.3400 | 3.3900 | 3.3200 | 3.3600 | 3.3600 | 10,707,401 |
| May 13, 2025 | 3.4300 | 3.4300 | 3.3400 | 3.3600 | 3.3600 | 10,599,646 |
| May 12, 2025 | 3.4500 | 3.4500 | 3.3600 | 3.3700 | 3.3700 | 9,187,100 |
| May 9, 2025 | 3.4200 | 3.4300 | 3.3600 | 3.3800 | 3.3800 | 10,072,500 |
| May 8, 2025 | 3.3700 | 3.4400 | 3.3300 | 3.4300 | 3.4300 | 11,261,500 |
| May 7, 2025 | 3.4000 | 3.4100 | 3.3400 | 3.3700 | 3.3700 | 9,038,300 |
| May 6, 2025 | 3.3100 | 3.3600 | 3.2900 | 3.3600 | 3.3600 | 8,027,646 |
| Apr 30, 2025 | 3.2700 | 3.3200 | 3.2500 | 3.2700 | 3.2700 | 7,652,335 |
| Apr 29, 2025 | 3.2000 | 3.2900 | 3.1900 | 3.2600 | 3.2600 | 9,753,700 |
| Apr 28, 2025 | 3.2900 | 3.3300 | 3.1900 | 3.2100 | 3.2100 | 12,513,662 |
| Apr 25, 2025 | 3.2900 | 3.3600 | 3.2500 | 3.2900 | 3.2900 | 12,533,461 |
| Apr 24, 2025 | 3.3300 | 3.3300 | 3.2400 | 3.2600 | 3.2600 | 9,198,901 |
| Apr 23, 2025 | 3.3100 | 3.3800 | 3.2900 | 3.3000 | 3.3000 | 8,054,699 |
| Apr 22, 2025 | 3.3100 | 3.3500 | 3.2800 | 3.3100 | 3.3100 | 7,239,300 |
| Apr 21, 2025 | 3.2700 | 3.3000 | 3.2400 | 3.2900 | 3.2900 | 7,848,701 |
| Apr 18, 2025 | 3.2800 | 3.2800 | 3.2100 | 3.2600 | 3.2600 | 8,872,100 |
| Apr 17, 2025 | 3.2200 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 10,171,962 |
| Apr 16, 2025 | 3.3200 | 3.3200 | 3.1800 | 3.2300 | 3.2300 | 10,483,900 |
| Apr 15, 2025 | 3.3400 | 3.3800 | 3.2900 | 3.3200 | 3.3200 | 7,202,000 |
| Apr 14, 2025 | 3.2800 | 3.3800 | 3.2800 | 3.3500 | 3.3500 | 11,468,100 |
| Apr 11, 2025 | 3.2400 | 3.3100 | 3.2200 | 3.2500 | 3.2500 | 11,133,300 |
| Apr 10, 2025 | 3.2300 | 3.3200 | 3.2200 | 3.2600 | 3.2600 | 15,785,700 |
| Apr 9, 2025 | 3.0700 | 3.2100 | 2.8600 | 3.1800 | 3.1800 | 22,690,400 |
| Apr 8, 2025 | 3.2000 | 3.2300 | 3.0600 | 3.1000 | 3.1000 | 22,620,231 |
| Apr 7, 2025 | 3.4400 | 3.4500 | 3.2000 | 3.2000 | 3.2000 | 19,579,200 |
| Apr 3, 2025 | 3.5000 | 3.5800 | 3.4800 | 3.5600 | 3.5600 | 10,385,900 |
| Apr 2, 2025 | 3.4900 | 3.5700 | 3.4500 | 3.5200 | 3.5200 | 11,510,400 |
| Apr 1, 2025 | 3.4200 | 3.4900 | 3.4200 | 3.4900 | 3.4900 | 9,908,900 |
| Mar 31, 2025 | 3.4000 | 3.4600 | 3.3500 | 3.4100 | 3.4100 | 14,781,900 |
| Mar 28, 2025 | 3.4900 | 3.5300 | 3.4300 | 3.4300 | 3.4300 | 9,993,220 |
| Mar 27, 2025 | 3.5100 | 3.5400 | 3.4600 | 3.5100 | 3.5100 | 9,741,710 |
| Mar 26, 2025 | 3.4600 | 3.5700 | 3.4600 | 3.5400 | 3.5400 | 13,558,390 |
| Mar 25, 2025 | 3.4800 | 3.5000 | 3.4200 | 3.4600 | 3.4600 | 10,466,602 |
| Mar 24, 2025 | 3.6000 | 3.6300 | 3.4000 | 3.4700 | 3.4700 | 17,723,200 |
| Mar 21, 2025 | 3.6000 | 3.6600 | 3.5800 | 3.6000 | 3.6000 | 13,607,576 |
| Mar 20, 2025 | 3.6400 | 3.6800 | 3.6200 | 3.6300 | 3.6300 | 10,943,300 |
| Mar 19, 2025 | 3.7000 | 3.7000 | 3.6400 | 3.6600 | 3.6600 | 10,887,430 |
| Mar 18, 2025 | 3.7000 | 3.7300 | 3.6700 | 3.6900 | 3.6900 | 14,062,400 |
| Mar 17, 2025 | 3.6800 | 3.7700 | 3.6600 | 3.7100 | 3.7100 | 18,959,919 |
| Mar 14, 2025 | 3.6900 | 3.7200 | 3.6400 | 3.6800 | 3.6800 | 16,501,200 |
| Mar 13, 2025 | 3.6600 | 3.6900 | 3.6000 | 3.6900 | 3.6900 | 16,286,600 |
| Mar 12, 2025 | 3.6700 | 3.7300 | 3.6200 | 3.6700 | 3.6700 | 16,335,184 |
| Mar 11, 2025 | 3.5300 | 3.6800 | 3.5200 | 3.6400 | 3.6400 | 17,023,837 |
| Mar 10, 2025 | 3.5300 | 3.6300 | 3.5200 | 3.5600 | 3.5600 | 16,581,714 |
| Mar 7, 2025 | 3.5800 | 3.5900 | 3.5100 | 3.5300 | 3.5300 | 12,249,546 |
| Mar 6, 2025 | 3.5800 | 3.6300 | 3.5500 | 3.5800 | 3.5800 | 18,101,184 |
| Mar 5, 2025 | 3.5700 | 3.5800 | 3.4800 | 3.5700 | 3.5700 | 15,984,762 |
| Mar 4, 2025 | 3.5500 | 3.6100 | 3.5000 | 3.5800 | 3.5800 | 12,936,245 |
| Mar 3, 2025 | 3.5300 | 3.6200 | 3.4700 | 3.5600 | 3.5600 | 23,021,700 |
| Feb 28, 2025 | 3.6400 | 3.7300 | 3.5100 | 3.5300 | 3.5300 | 38,070,500 |
| Feb 27, 2025 | 3.6100 | 3.8900 | 3.5800 | 3.6800 | 3.6800 | 44,951,395 |
| Feb 26, 2025 | 3.5400 | 3.6000 | 3.5300 | 3.5700 | 3.5700 | 11,234,499 |
| Feb 25, 2025 | 3.5400 | 3.5900 | 3.5100 | 3.5400 | 3.5400 | 11,627,814 |
| Feb 24, 2025 | 3.5000 | 3.5800 | 3.4800 | 3.5700 | 3.5700 | 13,648,381 |
| Feb 21, 2025 | 3.5400 | 3.5600 | 3.4700 | 3.5100 | 3.5100 | 12,369,481 |
| Feb 20, 2025 | 3.5900 | 3.6000 | 3.5300 | 3.5400 | 3.5400 | 8,933,200 |
| Feb 19, 2025 | 3.4800 | 3.5900 | 3.4700 | 3.5800 | 3.5800 | 14,688,415 |
| Feb 18, 2025 | 3.6300 | 3.6400 | 3.4700 | 3.5000 | 3.5000 | 16,141,684 |
| Feb 17, 2025 | 3.5600 | 3.6500 | 3.5400 | 3.6300 | 3.6300 | 14,447,103 |
| Feb 14, 2025 | 3.5300 | 3.5600 | 3.5200 | 3.5300 | 3.5300 | 12,013,200 |
| Feb 13, 2025 | 3.5800 | 3.6000 | 3.5300 | 3.5500 | 3.5500 | 12,468,899 |
| Feb 12, 2025 | 3.5400 | 3.5900 | 3.5200 | 3.5800 | 3.5800 | 13,566,398 |
| Feb 11, 2025 | 3.6200 | 3.6300 | 3.5200 | 3.5300 | 3.5300 | 16,255,861 |
| Feb 10, 2025 | 3.5500 | 3.6400 | 3.5100 | 3.6200 | 3.6200 | 18,454,910 |
| Feb 7, 2025 | 3.5300 | 3.5500 | 3.4700 | 3.5200 | 3.5200 | 21,978,370 |
| Feb 6, 2025 | 3.4000 | 3.4700 | 3.3500 | 3.4600 | 3.4600 | 18,955,182 |
| Feb 5, 2025 | 3.3800 | 3.4100 | 3.3300 | 3.4000 | 3.4000 | 19,770,182 |
| Jan 27, 2025 | 3.4500 | 3.6600 | 3.3600 | 3.3600 | 3.3600 | 39,861,664 |
| Jan 24, 2025 | 3.2900 | 3.3400 | 3.2800 | 3.3300 | 3.3300 | 12,774,005 |
| Jan 23, 2025 | 3.3600 | 3.4200 | 3.2900 | 3.2900 | 3.2900 | 18,600,700 |
| Jan 22, 2025 | 3.3400 | 3.3800 | 3.2900 | 3.3400 | 3.3400 | 12,451,900 |
| Jan 21, 2025 | 3.3900 | 3.4700 | 3.3400 | 3.3600 | 3.3600 | 21,153,800 |
| Jan 20, 2025 | 3.3000 | 3.4100 | 3.2500 | 3.3700 | 3.3700 | 17,477,817 |
| Jan 17, 2025 | 3.2600 | 3.3400 | 3.2300 | 3.3000 | 3.3000 | 13,137,100 |
| Jan 16, 2025 | 3.2900 | 3.3100 | 3.2400 | 3.2900 | 3.2900 | 11,971,198 |
| Jan 15, 2025 | 3.2300 | 3.2800 | 3.1800 | 3.2500 | 3.2500 | 12,831,405 |
| Jan 14, 2025 | 3.1400 | 3.2400 | 3.1200 | 3.2400 | 3.2400 | 13,862,205 |
| Jan 13, 2025 | 3.0600 | 3.1300 | 3.0000 | 3.1100 | 3.1100 | 11,456,007 |
| Jan 10, 2025 | 3.2300 | 3.2400 | 3.1000 | 3.1000 | 3.1000 | 11,434,107 |
| Jan 9, 2025 | 3.2000 | 3.2500 | 3.1800 | 3.2300 | 3.2300 | 10,997,800 |
| Jan 8, 2025 | 3.1900 | 3.2200 | 3.0800 | 3.2100 | 3.2100 | 17,867,000 |
| Jan 7, 2025 | 3.1900 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 15,757,840 |
| Jan 6, 2025 | 3.1200 | 3.2400 | 3.0400 | 3.1900 | 3.1900 | 15,925,159 |
| Jan 3, 2025 | 3.3000 | 3.3100 | 3.1300 | 3.1500 | 3.1500 | 20,343,459 |
| Jan 2, 2025 | 3.3500 | 3.4200 | 3.2600 | 3.2800 | 3.2800 | 21,605,830 |
| Dec 31, 2024 | 3.5000 | 3.5400 | 3.3500 | 3.3500 | 3.3500 | 22,275,747 |
| Dec 30, 2024 | 3.5800 | 3.6000 | 3.4700 | 3.5000 | 3.5000 | 16,815,089 |
| Dec 27, 2024 | 3.5400 | 3.6800 | 3.5400 | 3.6000 | 3.6000 | 15,720,446 |
| Dec 26, 2024 | 3.6000 | 3.6200 | 3.5500 | 3.5600 | 3.5600 | 13,954,946 |
| Dec 25, 2024 | 3.6400 | 3.6400 | 3.4700 | 3.5700 | 3.5700 | 21,170,100 |
| Dec 24, 2024 | 3.6100 | 3.6800 | 3.5200 | 3.6500 | 3.6500 | 22,889,300 |
| Dec 23, 2024 | 3.8700 | 3.8700 | 3.6000 | 3.6100 | 3.6100 | 39,056,284 |
| Dec 20, 2024 | 3.9800 | 4.0400 | 3.8800 | 3.8900 | 3.8900 | 34,165,700 |
| Dec 19, 2024 | 3.9600 | 4.0100 | 3.8800 | 3.9700 | 3.9700 | 29,257,983 |
| Dec 18, 2024 | 4.0100 | 4.1400 | 3.9300 | 4.0400 | 4.0400 | 37,460,377 |
| Dec 17, 2024 | 4.2200 | 4.2300 | 3.9500 | 3.9600 | 3.9600 | 49,156,700 |
| Dec 16, 2024 | 4.2500 | 4.3600 | 4.1700 | 4.2200 | 4.2200 | 62,889,313 |
| Dec 13, 2024 | 4.4600 | 4.4600 | 4.2300 | 4.2800 | 4.2800 | 107,198,822 |
| Dec 12, 2024 | 4.0700 | 4.4900 | 4.0400 | 4.4900 | 4.4900 | 99,715,420 |
| Dec 11, 2024 | 3.9300 | 4.0900 | 3.9100 | 4.0800 | 4.0800 | 37,391,048 |
| Dec 10, 2024 | 4.1000 | 4.1200 | 3.9400 | 3.9500 | 3.9500 | 29,827,396 |
| Dec 9, 2024 | 4.0700 | 4.0900 | 3.9500 | 4.0000 | 4.0000 | 33,705,615 |
| Dec 6, 2024 | 3.8900 | 4.3000 | 3.8900 | 4.0900 | 4.0900 | 64,297,977 |
| Dec 5, 2024 | 3.8400 | 3.9200 | 3.8300 | 3.9100 | 3.9100 | 19,538,400 |
| Dec 4, 2024 | 3.9800 | 3.9900 | 3.8500 | 3.8600 | 3.8600 | 28,248,300 |
| Dec 3, 2024 | 3.9600 | 4.0300 | 3.8600 | 4.0100 | 4.0100 | 42,274,298 |
| Dec 2, 2024 | 3.7600 | 3.9800 | 3.7300 | 3.9600 | 3.9600 | 46,088,818 |
| Nov 29, 2024 | 3.7000 | 3.7900 | 3.6900 | 3.7500 | 3.7500 | 27,310,001 |
| Nov 28, 2024 | 3.8100 | 3.9200 | 3.7100 | 3.7400 | 3.7400 | 50,255,832 |
| Nov 27, 2024 | 3.5600 | 3.6500 | 3.4800 | 3.6500 | 3.6500 | 18,322,051 |
| Nov 26, 2024 | 3.6500 | 3.6900 | 3.5800 | 3.6000 | 3.6000 | 12,860,170 |
| Nov 25, 2024 | 3.5800 | 3.6500 | 3.5100 | 3.6500 | 3.6500 | 22,757,300 |
| Nov 22, 2024 | 3.7200 | 3.7700 | 3.5600 | 3.5800 | 3.5800 | 23,671,630 |
| Nov 21, 2024 | 3.7500 | 3.7700 | 3.6900 | 3.7300 | 3.7300 | 17,363,200 |
| Nov 20, 2024 | 3.6800 | 3.7400 | 3.6300 | 3.7200 | 3.7200 | 15,978,279 |
| Nov 19, 2024 | 3.5800 | 3.6900 | 3.5500 | 3.6800 | 3.6800 | 19,690,809 |
| Nov 18, 2024 | 3.6900 | 3.7500 | 3.5400 | 3.5800 | 3.5800 | 27,023,703 |
| Nov 15, 2024 | 3.8200 | 3.8800 | 3.6500 | 3.6600 | 3.6600 | 30,990,400 |
| Nov 14, 2024 | 3.9900 | 4.0100 | 3.8300 | 3.8500 | 3.8500 | 26,829,200 |
| Nov 13, 2024 | 3.9700 | 4.0400 | 3.8900 | 4.0000 | 4.0000 | 28,869,400 |
| Nov 12, 2024 | 4.0800 | 4.1200 | 3.9600 | 3.9900 | 3.9900 | 45,637,589 |
| Nov 11, 2024 | 4.0200 | 4.0800 | 3.9300 | 4.0700 | 4.0700 | 46,546,802 |
| Nov 8, 2024 | 4.0800 | 4.1100 | 3.9300 | 3.9800 | 3.9800 | 40,983,560 |
| Nov 7, 2024 | 3.8500 | 4.0400 | 3.8200 | 4.0400 | 4.0400 | 49,022,944 |
| Nov 6, 2024 | 3.9800 | 4.0900 | 3.8800 | 3.9000 | 3.9000 | 53,933,888 |
| Nov 5, 2024 | 3.9200 | 3.9800 | 3.8500 | 3.9400 | 3.9400 | 54,548,742 |
| Nov 4, 2024 | 3.7700 | 3.9900 | 3.7400 | 3.9400 | 3.9400 | 45,194,742 |
| Nov 1, 2024 | 4.2900 | 4.3200 | 3.8900 | 3.8900 | 3.8900 | 88,654,377 |
| Oct 31, 2024 | 4.1200 | 4.5000 | 4.1200 | 4.3200 | 4.3200 | 118,249,458 |
| Oct 30, 2024 | 4.0600 | 4.3700 | 3.8700 | 4.2100 | 4.2100 | 118,279,685 |
| Oct 29, 2024 | 4.2200 | 4.6200 | 4.1100 | 4.2300 | 4.2300 | 171,203,433 |
| Oct 28, 2024 | 4.2100 | 4.2100 | 3.9500 | 4.2100 | 4.2100 | 153,693,675 |
| Oct 25, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 20,862,661 |
| Oct 24, 2024 | 3.4100 | 3.5000 | 3.3900 | 3.4800 | 3.4800 | 29,296,700 |
| Oct 23, 2024 | 3.3800 | 3.4700 | 3.3400 | 3.4000 | 3.4000 | 26,664,404 |
| Oct 22, 2024 | 3.2900 | 3.3800 | 3.2600 | 3.3700 | 3.3700 | 28,205,140 |
| Oct 21, 2024 | 3.3200 | 3.3700 | 3.2800 | 3.3000 | 3.3000 | 23,475,969 |
| Oct 18, 2024 | 3.2300 | 3.3500 | 3.2000 | 3.3200 | 3.3200 | 27,615,381 |
| Oct 17, 2024 | 3.3600 | 3.3900 | 3.2600 | 3.2700 | 3.2700 | 23,178,300 |
| Oct 16, 2024 | 3.3400 | 3.4300 | 3.3000 | 3.3600 | 3.3600 | 25,347,900 |
| Oct 15, 2024 | 3.3000 | 3.4900 | 3.2500 | 3.3700 | 3.3700 | 40,489,500 |
| Oct 14, 2024 | 3.2100 | 3.3500 | 3.2000 | 3.3100 | 3.3100 | 27,410,100 |
| Oct 11, 2024 | 3.3200 | 3.3200 | 3.1600 | 3.1800 | 3.1800 | 29,452,670 |
| Oct 10, 2024 | 3.3600 | 3.4200 | 3.2300 | 3.3200 | 3.3200 | 40,594,495 |
| Oct 9, 2024 | 3.7500 | 3.7500 | 3.4200 | 3.4200 | 3.4200 | 58,219,502 |
| Oct 8, 2024 | 4.0200 | 4.0300 | 3.5100 | 3.8000 | 3.8000 | 98,416,108 |
| Sep 30, 2024 | 3.4800 | 3.6900 | 3.3400 | 3.6600 | 3.6600 | 75,944,583 |
| Sep 27, 2024 | 3.2700 | 3.4600 | 3.2400 | 3.3700 | 3.3700 | 55,315,304 |
| Sep 26, 2024 | 3.2200 | 3.2700 | 3.1800 | 3.2700 | 3.2700 | 39,409,181 |
| Sep 25, 2024 | 3.1900 | 3.3300 | 3.1600 | 3.2300 | 3.2300 | 53,639,870 |
| Sep 24, 2024 | 3.0800 | 3.2700 | 3.0600 | 3.1900 | 3.1900 | 59,442,902 |
| Sep 23, 2024 | 3.1100 | 3.1200 | 3.0200 | 3.0800 | 3.0800 | 25,359,401 |
| Sep 20, 2024 | 3.0900 | 3.1700 | 3.0600 | 3.1000 | 3.1000 | 34,911,401 |
| Sep 19, 2024 | 3.0000 | 3.1800 | 2.9900 | 3.1000 | 3.1000 | 38,372,800 |
| Sep 18, 2024 | 2.9800 | 3.0300 | 2.8900 | 3.0200 | 3.0200 | 27,837,501 |
| Sep 13, 2024 | 3.0700 | 3.1500 | 2.9700 | 2.9700 | 2.9700 | 32,064,400 |
| Sep 12, 2024 | 3.0800 | 3.1300 | 3.0400 | 3.1100 | 3.1100 | 42,692,000 |
| Sep 11, 2024 | 3.1700 | 3.1800 | 3.0300 | 3.0500 | 3.0500 | 56,272,500 |
| Sep 10, 2024 | 2.8900 | 3.1800 | 2.8600 | 3.1800 | 3.1800 | 31,600,871 |
| Sep 9, 2024 | 2.8800 | 3.0000 | 2.7700 | 2.8900 | 2.8900 | 26,802,500 |
| Sep 6, 2024 | 2.9800 | 3.0300 | 2.8800 | 2.8900 | 2.8900 | 35,713,000 |
| Sep 5, 2024 | 3.1200 | 3.1500 | 2.9600 | 3.0300 | 3.0300 | 46,351,300 |
| Sep 4, 2024 | 3.0300 | 3.3800 | 3.0000 | 3.1200 | 3.1200 | 74,260,204 |
| Sep 3, 2024 | 3.0100 | 3.1500 | 2.9700 | 3.0700 | 3.0700 | 50,507,968 |
| Sep 2, 2024 | 2.9600 | 3.0700 | 2.9200 | 3.0500 | 3.0500 | 43,347,100 |
| Aug 30, 2024 | 2.9400 | 3.1200 | 2.8800 | 3.0400 | 3.0400 | 61,338,845 |
| Aug 29, 2024 | 2.9200 | 2.9600 | 2.8500 | 2.9500 | 2.9500 | 41,482,577 |
| Aug 28, 2024 | 2.9300 | 3.0700 | 2.8400 | 2.9700 | 2.9700 | 51,226,840 |
| Aug 27, 2024 | 3.1600 | 3.2100 | 2.9000 | 2.9400 | 2.9400 | 85,167,703 |
| Aug 26, 2024 | 2.9500 | 3.1600 | 2.8500 | 3.1600 | 3.1600 | 44,664,304 |
| Aug 23, 2024 | 2.6100 | 2.8700 | 2.5800 | 2.8700 | 2.8700 | 35,235,501 |
| Aug 22, 2024 | 2.7100 | 2.7300 | 2.6100 | 2.6100 | 2.6100 | 34,902,500 |
| Aug 21, 2024 | 2.5400 | 2.8100 | 2.5300 | 2.7800 | 2.7800 | 52,116,302 |
| Aug 20, 2024 | 2.6100 | 2.6300 | 2.5300 | 2.5500 | 2.5500 | 6,319,500 |
| Aug 19, 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 7,262,800 |
| Aug 16, 2024 | 2.7100 | 2.7200 | 2.6400 | 2.6500 | 2.6500 | 9,651,658 |
| Aug 15, 2024 | 2.6600 | 2.7200 | 2.6200 | 2.7200 | 2.7200 | 14,017,872 |
| Aug 14, 2024 | 2.6400 | 2.6900 | 2.6000 | 2.6600 | 2.6600 | 9,724,800 |
| Aug 13, 2024 | 2.5700 | 2.6500 | 2.5500 | 2.6400 | 2.6400 | 10,010,911 |
| Aug 12, 2024 | 2.6700 | 2.7500 | 2.5900 | 2.6200 | 2.6200 | 13,436,156 |
| Aug 9, 2024 | 2.6300 | 2.6800 | 2.6200 | 2.6300 | 2.6300 | 8,688,299 |
| Aug 8, 2024 | 2.6400 | 2.6500 | 2.5800 | 2.6400 | 2.6400 | 7,949,156 |
| Aug 7, 2024 | 2.6600 | 2.6600 | 2.6100 | 2.6400 | 2.6400 | 7,715,200 |
| Aug 6, 2024 | 2.6400 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 10,549,301 |
| Aug 5, 2024 | 2.7000 | 2.7200 | 2.6100 | 2.6100 | 2.6100 | 13,911,200 |
| Aug 2, 2024 | 2.7300 | 2.7800 | 2.7000 | 2.7000 | 2.7000 | 11,324,942 |
| Aug 1, 2024 | 2.7900 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 13,689,893 |
| Jul 31, 2024 | 2.7000 | 2.8200 | 2.6900 | 2.7900 | 2.7900 | 18,644,434 |
| Jul 30, 2024 | 2.6900 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 12,093,700 |
| Jul 29, 2024 | 2.6500 | 2.7000 | 2.6100 | 2.6900 | 2.6900 | 17,849,901 |
| Jul 26, 2024 | 2.6700 | 2.6900 | 2.6200 | 2.6400 | 2.6400 | 17,039,501 |
| Jul 25, 2024 | 2.6400 | 2.7300 | 2.6100 | 2.6700 | 2.6700 | 24,744,096 |
| Jul 24, 2024 | 2.7200 | 2.8500 | 2.6400 | 2.6600 | 2.6600 | 50,017,801 |
| Jul 23, 2024 | 2.5100 | 2.7600 | 2.5000 | 2.7600 | 2.7600 | 34,625,950 |
| Jul 22, 2024 | 2.4500 | 2.5600 | 2.4200 | 2.5100 | 2.5100 | 12,263,317 |
| Jul 19, 2024 | 2.4700 | 2.5000 | 2.4000 | 2.4400 | 2.4400 | 7,904,934 |
| Jul 18, 2024 | 2.4800 | 2.4800 | 2.4100 | 2.4800 | 2.4800 | 8,074,819 |
| Jul 17, 2024 | 2.4600 | 2.5300 | 2.4500 | 2.4700 | 2.4700 | 8,618,501 |
| Jul 16, 2024 | 2.4800 | 2.4900 | 2.4500 | 2.4600 | 2.4600 | 5,436,100 |
| Jul 15, 2024 | 2.5300 | 2.5300 | 2.4600 | 2.4700 | 2.4700 | 7,139,200 |
| Jul 12, 2024 | 2.5900 | 2.6200 | 2.5100 | 2.5200 | 2.5200 | 7,858,000 |
| Jul 11, 2024 | 2.5000 | 2.5800 | 2.4900 | 2.5700 | 2.5700 | 13,162,219 |
| Jul 10, 2024 | 2.5400 | 2.5400 | 2.4600 | 2.4600 | 2.4600 | 12,384,372 |
| Jul 9, 2024 | 2.5700 | 2.6100 | 2.4900 | 2.5700 | 2.5700 | 9,759,400 |
| Jul 8, 2024 | 2.6800 | 2.6800 | 2.5600 | 2.5700 | 2.5700 | 9,719,100 |
| Jul 5, 2024 | 2.6400 | 2.6900 | 2.6000 | 2.6700 | 2.6700 | 7,226,100 |
| Jul 4, 2024 | 2.7300 | 2.7600 | 2.6200 | 2.6400 | 2.6400 | 9,414,700 |
| Jul 3, 2024 | 2.7600 | 2.7900 | 2.7300 | 2.7400 | 2.7400 | 6,254,400 |
| Jul 2, 2024 | 2.7100 | 2.8400 | 2.7100 | 2.7600 | 2.7600 | 12,275,048 |
| Jul 1, 2024 | 2.6900 | 2.7400 | 2.6600 | 2.7200 | 2.7200 | 7,637,040 |
| Jun 28, 2024 | 2.6900 | 2.7700 | 2.6800 | 2.7000 | 2.7000 | 7,459,541 |
| Jun 27, 2024 | 2.7900 | 2.8200 | 2.7100 | 2.7200 | 2.7200 | 7,842,919 |
| Jun 26, 2024 | 2.7200 | 2.8100 | 2.6800 | 2.8100 | 2.8100 | 8,449,601 |
| Jun 25, 2024 | 2.6700 | 2.7400 | 2.6600 | 2.7100 | 2.7100 | 9,817,203 |
| Jun 24, 2024 | 2.8200 | 2.8300 | 2.6700 | 2.6800 | 2.6800 | 12,588,857 |
| Jun 21, 2024 | 2.8300 | 2.8800 | 2.7100 | 2.8400 | 2.8400 | 8,389,200 |
| Jun 20, 2024 | 2.9200 | 2.9400 | 2.8500 | 2.8600 | 2.8600 | 8,144,738 |
| Jun 19, 2024 | 2.9400 | 2.9600 | 2.9000 | 2.9200 | 2.9200 | 6,320,000 |
| Jun 18, 2024 | 2.8900 | 2.9500 | 2.8700 | 2.9300 | 2.9300 | 7,604,501 |
| Jun 17, 2024 | 2.8800 | 2.9200 | 2.8600 | 2.8900 | 2.8900 | 5,691,200 |
| Jun 14, 2024 | 2.8700 | 2.9300 | 2.8300 | 2.9100 | 2.9100 | 7,194,638 |
| Jun 13, 2024 | 2.9700 | 2.9700 | 2.8600 | 2.8700 | 2.8700 | 11,602,000 |
| Jun 12, 2024 | 2.9000 | 2.9800 | 2.8700 | 2.9600 | 2.9600 | 11,061,821 |
| Jun 11, 2024 | 2.8900 | 2.9200 | 2.8100 | 2.8800 | 2.8800 | 8,631,423 |
| Jun 7, 2024 | 2.8500 | 2.9300 | 2.8300 | 2.8900 | 2.8900 | 9,630,600 |
| Jun 6, 2024 | 2.9600 | 2.9800 | 2.8000 | 2.8400 | 2.8400 | 24,730,826 |
| Jun 5, 2024 | 3.0400 | 3.0500 | 2.9600 | 2.9600 | 2.9600 | 11,448,801 |
| Jun 4, 2024 | 3.0600 | 3.0600 | 2.9900 | 3.0600 | 3.0600 | 11,745,800 |
| Jun 3, 2024 | 3.1500 | 3.1600 | 3.0200 | 3.0500 | 3.0500 | 14,104,552 |
| May 31, 2024 | 3.1600 | 3.1800 | 3.1500 | 3.1600 | 3.1600 | 5,670,100 |
| May 30, 2024 | 3.2000 | 3.2000 | 3.1400 | 3.1500 | 3.1500 | 7,049,000 |
| May 29, 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2000 | 3.2000 | 6,987,300 |
| May 28, 2024 | 3.2300 | 3.2400 | 3.1700 | 3.1800 | 3.1800 | 9,009,800 |
| May 27, 2024 | 3.2000 | 3.2300 | 3.1300 | 3.2300 | 3.2300 | 8,935,300 |
| May 24, 2024 | 3.2200 | 3.2500 | 3.1800 | 3.1900 | 3.1900 | 7,230,500 |
| May 23, 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2200 | 3.2200 | 15,001,200 |
| May 22, 2024 | 3.3100 | 3.3600 | 3.2900 | 3.3300 | 3.3300 | 9,159,801 |
| May 21, 2024 | 3.3400 | 3.3400 | 3.2700 | 3.3000 | 3.3000 | 12,715,600 |
| May 20, 2024 | 3.4400 | 3.4500 | 3.3300 | 3.3400 | 3.3400 | 16,961,000 |
Related Tickers
6907.T GEOMATEC Co., Ltd.
728.00
-4.96%
300140.SZ CECEP Environmental Protection Co., Ltd.
6.02
+0.84%
002214.SZ Zhe Jiang Dali Technology Co.,Ltd
9.40
+0.64%
002429.SZ Shenzhen MTC Co., Ltd.
4.4700
+0.45%
688390.SS GoodWe Technologies Co., Ltd.
40.79
+0.37%
8154.T Kaga Electronics Co.,Ltd.
2,625.00
+2.78%
6479.T MINEBEA MITSUMI Inc.
2,054.50
+0.20%
KCE.BK KCE Electronics Public Company Limited
15.90
-2.45%
6965.T Hamamatsu Photonics K.K.
1,459.50
-0.24%
6645.T OMRON Corporation
3,841.00
-1.36%