Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Financial Street Holdings Co., Ltd. (000402.SZ)

Compare
2.7000
-0.0600
(-2.17%)
At close: 3:04:30 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252.70002.75002.69002.70002.700025,225,814
Apr 10, 20252.70002.78002.68002.76002.760035,424,236
Apr 9, 20252.54002.77002.42002.71002.710051,163,127
Apr 8, 20252.57002.60002.49002.57002.570036,172,997
Apr 7, 20252.71002.73002.57002.57002.570029,014,400
Apr 3, 20252.78002.88002.77002.85002.850023,379,100
Apr 2, 20252.81002.82002.79002.80002.80008,644,400
Apr 1, 20252.78002.83002.78002.80002.800017,275,500
Mar 31, 20252.86002.87002.75002.78002.780026,079,244
Mar 28, 20252.90002.90002.84002.87002.870013,037,458
Mar 27, 20252.90002.91002.86002.89002.890013,370,800
Mar 26, 20252.89002.94002.88002.90002.900018,894,678
Mar 25, 20252.87002.92002.84002.89002.890019,100,237
Mar 24, 20252.98002.98002.85002.88002.880034,974,620
Mar 21, 20253.01003.03002.97002.97002.970026,585,566
Mar 20, 20253.01003.04003.00003.01003.010018,244,535
Mar 19, 20253.03003.03003.00003.01003.010015,851,477
Mar 18, 20253.08003.09003.02003.03003.030030,082,448
Mar 17, 20253.04003.10003.04003.07003.070038,075,300
Mar 14, 20252.97003.04002.97003.04003.040035,877,750
Mar 13, 20252.99003.01002.96002.97002.970019,254,488
Mar 12, 20253.01003.02002.98003.00003.000015,170,819
Mar 11, 20253.01003.01002.97003.01003.010016,511,037
Mar 10, 20253.00003.06002.98003.03003.030029,717,124
Mar 7, 20253.07003.08002.99003.00003.000031,781,511
Mar 6, 20253.02003.09003.00003.09003.090039,227,814
Mar 5, 20253.05003.05002.97003.02003.020030,892,010
Mar 4, 20253.05003.06003.01003.05003.050029,889,600
Mar 3, 20253.05003.12003.05003.07003.070035,356,734
Feb 28, 20253.15003.19003.04003.05003.050057,477,766
Feb 27, 20253.14003.22003.12003.17003.170036,411,000
Feb 26, 20253.09003.17003.07003.16003.160047,352,104
Feb 25, 20253.10003.14003.07003.08003.080035,110,343
Feb 24, 20253.09003.21003.07003.12003.120043,889,096
Feb 21, 20253.13003.14003.04003.08003.080035,766,482
Feb 20, 20253.12003.16003.06003.12003.120031,516,422
Feb 19, 20253.08003.11003.07003.09003.090026,473,795
Feb 18, 20253.20003.21003.07003.09003.090035,914,045
Feb 17, 20253.17003.24003.12003.20003.200043,690,364
Feb 14, 20253.26003.26003.14003.16003.160046,037,332
Feb 13, 20253.15003.33003.12003.26003.260084,669,671
Feb 12, 20253.11003.19003.05003.19003.190046,827,397
Feb 11, 20253.20003.23003.08003.10003.100033,062,308
Feb 10, 20253.15003.19003.11003.19003.190032,142,151
Feb 7, 20253.06003.17003.03003.13003.130042,600,923
Feb 6, 20253.04003.07003.01003.06003.060027,078,183
Feb 5, 20253.05003.06003.00003.05003.050022,990,538
Jan 27, 20253.01003.09003.00003.02003.020036,586,383
Jan 24, 20253.04003.12002.96002.99002.990076,810,301
Jan 23, 20253.20003.29003.20003.22003.220045,231,534
Jan 22, 20253.21003.23003.10003.17003.170053,173,225
Jan 21, 20253.22003.36003.17003.24003.240075,648,578
Jan 20, 20253.19003.27003.11003.22003.220040,723,354
Jan 17, 20253.12003.28003.09003.19003.190048,814,171
Jan 16, 20253.21003.21003.13003.15003.150026,772,708
Jan 15, 20253.13003.21003.07003.17003.170043,614,807
Jan 14, 20253.04003.14003.03003.13003.130034,825,639
Jan 13, 20252.96003.05002.91003.05003.050029,491,433
Jan 10, 20253.15003.17003.00003.00003.000026,329,800
Jan 9, 20253.12003.17003.10003.14003.140022,274,951
Jan 8, 20253.18003.20003.05003.13003.130030,370,500
Jan 7, 20253.16003.20003.12003.20003.200022,304,910
Jan 6, 20253.18003.20003.12003.17003.170030,188,014
Jan 3, 20253.27003.31003.20003.21003.210040,434,596
Jan 2, 20253.26003.36003.17003.27003.270045,508,466
Dec 31, 20243.40003.44003.26003.26003.260036,505,620
Dec 30, 20243.56003.59003.39003.40003.400037,374,059
Dec 27, 20243.48003.55003.47003.51003.510032,675,800
Dec 26, 20243.47003.53003.46003.48003.480023,716,906
Dec 25, 20243.53003.54003.42003.47003.470036,944,247
Dec 24, 20243.45003.60003.42003.54003.540040,463,792
Dec 23, 20243.65003.65003.45003.48003.480048,628,486
Dec 20, 20243.62003.67003.61003.66003.660033,586,938
Dec 19, 20243.66003.69003.59003.64003.640045,383,774
Dec 18, 20243.79003.79003.70003.72003.720041,923,800
Dec 17, 20243.82003.84003.67003.70003.700057,887,310
Dec 16, 20243.90003.93003.77003.80003.800080,130,860
Dec 13, 20244.08004.14003.93003.93003.9300136,029,561
Dec 12, 20244.11004.22004.07004.16004.1600114,664,724
Dec 11, 20244.02004.19003.99004.12004.1200161,584,893
Dec 10, 20244.42004.42004.08004.09004.0900228,753,110
Dec 9, 20244.01004.16003.90004.02004.0200121,137,869
Dec 6, 20243.91004.17003.90004.04004.0400135,241,720
Dec 5, 20243.87003.94003.82003.92003.920070,781,998
Dec 4, 20244.04004.05003.88003.89003.890078,964,276
Dec 3, 20244.04004.09003.96004.06004.0600100,595,401
Dec 2, 20244.00004.20003.93004.07004.0700127,883,257
Nov 29, 20243.98004.16003.95004.00004.0000147,110,551
Nov 28, 20243.79004.17003.76004.05004.0500186,778,311
Nov 27, 20243.72003.80003.64003.79003.790056,620,362
Nov 26, 20243.73003.82003.71003.76003.760055,707,673
Nov 25, 20243.82003.91003.67003.76003.760077,211,174
Nov 22, 20243.88004.05003.82003.88003.8800122,612,727
Nov 21, 20243.82003.96003.75003.93003.9300109,775,947
Nov 20, 20243.73003.92003.67003.87003.8700113,846,653
Nov 19, 20243.82003.87003.61003.79003.7900169,537,210
Nov 18, 20243.72003.93003.71003.93003.9300157,482,441
Nov 15, 20243.76003.81003.56003.57003.570080,776,571
Nov 14, 20244.14004.15003.77003.78003.7800106,296,809
Nov 13, 20243.88004.18003.80004.04004.0400128,430,518
Nov 12, 20243.97004.11003.86003.91003.910099,175,909
Nov 11, 20244.06004.18003.91004.00004.0000154,089,715
Nov 8, 20244.70004.71004.15004.19004.1900300,389,419
Nov 7, 20243.91004.42003.89004.42004.4200207,442,746
Nov 6, 20243.68004.09003.55004.02004.0200246,605,269
Nov 5, 20243.44003.80003.40003.72003.7200146,299,883
Nov 4, 20243.54003.56003.36003.46003.460078,639,779
Nov 1, 20243.51003.65003.43003.50003.5000128,637,022
Oct 31, 20243.32003.70003.31003.57003.5700185,231,511
Oct 30, 20243.24003.47003.23003.37003.3700126,569,715
Oct 29, 20243.33003.42003.24003.25003.250097,371,366
Oct 28, 20243.27003.41003.27003.39003.3900123,130,737
Oct 25, 20243.23003.38003.23003.29003.2900110,819,063
Oct 24, 20243.22003.41003.20003.23003.2300105,031,368
Oct 23, 20243.19003.29003.16003.25003.2500103,585,038
Oct 22, 20243.17003.24003.16003.20003.200071,498,420
Oct 21, 20243.22003.30003.16003.19003.1900104,955,014
Oct 18, 20243.13003.31003.07003.24003.2400156,260,946
Oct 17, 20243.50003.52003.16003.19003.1900245,880,244
Oct 16, 20243.23003.47003.22003.47003.4700211,391,996
Oct 15, 20243.18003.32003.14003.15003.1500129,479,224
Oct 14, 20243.34003.40003.14003.27003.2700172,426,919
Oct 11, 20243.17003.41003.15003.26003.2600165,471,434
Oct 10, 20243.40003.47003.13003.21003.2100206,547,301
Oct 9, 20243.60003.85003.47003.47003.4700343,291,829
Oct 8, 20243.85003.85003.51003.85003.8500229,514,220
Sep 30, 20243.50003.50003.50003.50003.500012,899,893
Sep 27, 20243.18003.18003.18003.18003.180023,701,462
Sep 26, 20242.70002.89002.63002.89002.8900184,329,221
Sep 25, 20242.55002.63002.55002.63002.630055,816,046
Sep 24, 20242.30002.42002.25002.39002.390074,483,627
Sep 23, 20242.25002.29002.22002.26002.260025,468,874
Sep 20, 20242.21002.28002.19002.27002.270042,504,900
Sep 19, 20242.16002.26002.14002.23002.230041,349,415
Sep 18, 20242.09002.17002.06002.14002.140023,907,026
Sep 13, 20242.08002.13002.07002.10002.100018,765,200
Sep 12, 20242.08002.11002.06002.09002.090012,724,329
Sep 11, 20242.08002.10002.05002.07002.070014,550,619
Sep 10, 20242.14002.14002.06002.09002.090021,559,632
Sep 9, 20242.13002.17002.10002.13002.130018,659,241
Sep 6, 20242.14002.18002.13002.14002.140027,041,812
Sep 5, 20242.11002.18002.09002.16002.160042,617,910
Sep 4, 20242.09002.16002.06002.07002.070021,330,052
Sep 3, 20242.06002.14002.06002.11002.110025,841,054
Sep 2, 20242.10002.13002.06002.07002.070030,301,404
Aug 30, 20241.99002.18001.97002.12002.120063,068,806
Aug 29, 20241.97002.01001.95001.99001.990019,105,500
Aug 28, 20242.00002.01001.97001.98001.980025,242,106
Aug 27, 20242.10002.11001.99002.00002.000040,487,351
Aug 26, 20242.07002.13002.06002.10002.100022,100,481
Aug 23, 20242.11002.13002.06002.08002.080026,888,872
Aug 22, 20242.16002.19002.11002.13002.130023,689,256
Aug 21, 20242.16002.18002.13002.15002.150018,869,900
Aug 20, 20242.20002.21002.16002.17002.170026,318,753
Aug 19, 20242.21002.23002.16002.19002.190037,476,992
Aug 16, 20242.29002.32002.22002.23002.230044,225,658
Aug 15, 20242.24002.31002.21002.31002.310048,752,675
Aug 14, 20242.27002.28002.24002.24002.240025,583,400
Aug 13, 20242.29002.29002.23002.26002.260033,082,543
Aug 12, 20242.38002.42002.27002.29002.290064,097,341
Aug 9, 20242.29002.52002.28002.39002.3900124,030,108
Aug 8, 20242.24002.35002.22002.29002.290040,027,421
Aug 7, 20242.26002.27002.21002.23002.230024,842,386
Aug 6, 20242.24002.28002.22002.27002.270025,063,001
Aug 5, 20242.23002.29002.20002.21002.210031,340,000
Aug 2, 20242.23002.28002.22002.23002.230026,877,315
Aug 1, 20242.30002.31002.24002.24002.240023,582,188
Jul 31, 20242.20002.29002.19002.29002.290036,486,097
Jul 30, 20242.17002.22002.15002.21002.210026,935,557
Jul 29, 20242.18002.19002.10002.16002.160024,265,920
Jul 26, 20242.16002.21002.15002.18002.180018,089,913
Jul 25, 20242.14002.18002.12002.15002.150017,479,666
Jul 24, 20242.23002.23002.15002.15002.150023,100,404
Jul 23, 20242.25002.31002.22002.22002.220017,002,144
Jul 22, 20242.26002.28002.23002.26002.260012,430,441
Jul 19, 20242.30002.31002.23002.26002.260019,837,671
Jul 18, 20242.30002.32002.26002.32002.320018,484,544
Jul 17, 20242.27002.34002.27002.30002.300022,464,088
Jul 16, 20242.26002.30002.25002.27002.270016,992,080
Jul 15, 20242.33002.34002.24002.27002.270022,061,087
Jul 12, 20242.27002.40002.27002.34002.340034,618,890
Jul 11, 20242.23002.29002.21002.28002.280025,355,703
Jul 10, 20242.20002.24002.14002.19002.190024,850,484
Jul 9, 20242.20002.23002.15002.20002.200034,689,660
Jul 8, 20242.28002.29002.19002.21002.210050,364,550
Jul 5, 20242.37002.40002.34002.38002.380021,782,520
Jul 4, 20242.48002.49002.37002.38002.380026,271,148
Jul 3, 20242.46002.51002.43002.48002.480026,067,672
Jul 2, 20242.42002.51002.41002.45002.450031,420,517
Jul 1, 20242.34002.45002.33002.44002.440033,008,501
Jun 28, 20242.38002.41002.33002.35002.350023,928,041
Jun 27, 20242.47002.48002.38002.39002.390021,555,230
Jun 26, 20242.39002.45002.37002.44002.440025,813,604
Jun 25, 20242.35002.43002.33002.39002.390028,926,556
Jun 24, 20242.45002.45002.35002.35002.350028,073,128
Jun 21, 20242.46002.48002.44002.45002.450024,316,108
Jun 20, 20242.50002.51002.43002.43002.430028,052,176
Jun 19, 20242.54002.56002.51002.52002.520024,792,897
Jun 18, 20242.59002.61002.54002.55002.550032,566,170
Jun 17, 20242.62002.63002.56002.58002.580042,171,743
Jun 14, 20242.63002.68002.59002.65002.650048,135,275
Jun 13, 20242.72002.74002.61002.63002.630038,129,696
Jun 12, 20242.74002.75002.69002.71002.710025,464,479
Jun 11, 20242.80002.80002.72002.74002.740026,170,400
Jun 7, 20242.75002.80002.72002.79002.790032,082,542
Jun 6, 20242.77002.81002.67002.71002.710034,048,869
Jun 5, 20242.84002.85002.78002.78002.780024,760,600
Jun 4, 20242.82002.89002.77002.87002.870040,912,541
Jun 3, 20242.94002.95002.79002.82002.820048,322,968
May 31, 20243.00003.02002.95002.96002.960022,550,311
May 30, 20243.05003.06002.98003.00003.000027,131,789
May 29, 20243.06003.14003.05003.08003.080026,914,520
May 28, 20243.17003.21003.06003.07003.070031,915,996
May 27, 20243.17003.19003.07003.15003.150036,956,547
May 24, 20243.29003.30003.18003.19003.190035,626,402
May 23, 20243.34003.36003.24003.28003.280064,313,211
May 22, 20243.26003.50003.25003.39003.3900117,804,141
May 21, 20243.24003.32003.23003.28003.280050,529,788
May 20, 20243.38003.39003.24003.26003.2600113,711,785
May 17, 20243.16003.42003.11003.42003.4200122,234,223
May 16, 20242.99003.17002.99003.13003.130075,997,578
May 15, 20242.97003.07002.97003.02003.020037,895,870
May 14, 20243.00003.05002.96002.99002.990025,518,447
May 13, 20243.02003.02002.95002.99002.990028,030,468
May 10, 20242.95003.09002.92003.05003.050050,966,549
May 9, 20242.97003.00002.91002.95002.950032,525,709
May 8, 20243.03003.04002.93002.94002.940025,828,200
May 7, 20243.05003.12002.99003.06003.060042,645,514
May 6, 20243.16003.21003.05003.06003.060048,233,064
Apr 30, 20243.05003.11003.02003.09003.090050,800,846
Apr 29, 20242.86003.11002.83003.07003.070053,771,911
Apr 26, 20242.71002.85002.69002.84002.840034,496,909
Apr 25, 20242.70002.76002.68002.73002.730018,350,361
Apr 24, 20242.74002.75002.69002.72002.720016,173,827
Apr 23, 20242.78002.80002.73002.74002.740018,541,938
Apr 22, 20242.78002.84002.77002.79002.790018,656,092
Apr 19, 20242.81002.83002.76002.77002.770021,289,066
Apr 18, 20242.89002.90002.82002.83002.830022,327,429
Apr 17, 20242.82002.91002.82002.89002.890019,894,697
Apr 16, 20242.87002.89002.80002.81002.810019,188,197
Apr 15, 20242.93002.97002.82002.89002.890025,190,945
Apr 12, 20243.03003.05002.94002.97002.970019,216,855
Apr 11, 20242.99003.04002.96003.00003.000012,820,244

Related Tickers

600376.SS CAPITAL DEV
2.3700
-2.07%
 
YLG.SG Yanlord Land Group Limited
0.2740
+2.24%
 
0754.HK HOPSON DEV HOLD
2.980
0.00%
 
600048.SS POLY DEVELOPMENTS
8.73
-2.78%
 
SUHJY Sun Hung Kai Properties Limited
8.69
+1.40%
 
0272.HK SHUI ON LAND
0.640
0.00%
 
0083.HK SINO LAND
7.500
+0.27%
 
1109.HK CHINA RES LAND
26.800
+4.69%
 
0004.HK WHARF HOLDINGS
17.580
0.00%
 
0016.HK SHK PPT
67.850
-0.15%