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

Shenzhen - Delayed Quote CNY

Aoyuan Beauty Valley Technology Co.,Ltd. (000615.SZ)

Compare
3.5500
-0.0100
(-0.28%)
At close: 3:05:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20253.59003.58003.51003.55003.55007,302,100
Apr 17, 20253.50003.62003.46003.56003.560015,126,600
Apr 16, 20253.59003.59003.45003.51003.510012,767,056
Apr 15, 20253.59003.65003.54003.59003.590018,204,100
Apr 14, 20253.41003.57003.38003.57003.570020,533,500
Apr 11, 20253.26003.41003.25003.40003.400020,017,500
Apr 10, 20253.39003.47003.26003.31003.310030,920,451
Apr 9, 20253.50003.50003.40003.43003.430026,985,741
Apr 8, 20253.70003.73003.48003.58003.580022,192,500
Apr 7, 20253.70003.88003.52003.61003.610034,886,435
Apr 3, 20253.63003.73003.60003.70003.700010,106,902
Apr 2, 20253.64003.74003.57003.63003.630016,140,800
Apr 1, 20253.83003.97003.67003.68003.680032,342,758
Mar 31, 20253.71003.89003.71003.86003.860020,337,258
Mar 28, 20253.69003.76003.69003.71003.71009,828,800
Mar 27, 20253.74003.77003.66003.71003.710011,507,800
Mar 26, 20253.60003.79003.60003.74003.740016,697,400
Mar 25, 20253.62003.68003.56003.62003.620011,468,300
Mar 24, 20253.48003.72003.43003.61003.610023,691,345
Mar 21, 20253.69003.75003.57003.58003.580025,823,000
Mar 20, 20253.58003.79003.58003.76003.760027,801,351
Mar 19, 20253.57003.69003.54003.61003.610014,114,900
Mar 18, 20253.54003.70003.37003.61003.610028,002,306
Mar 17, 20253.69003.69003.52003.52003.520025,435,013
Mar 14, 20253.56003.74003.56003.71003.710036,025,785
Mar 13, 20253.45003.56003.42003.56003.56007,755,900
Mar 12, 20253.45003.50003.32003.39003.390029,065,566
Mar 11, 20253.32003.36003.30003.36003.360021,589,500
Mar 10, 20253.05003.20003.05003.20003.200012,460,400
Mar 7, 20253.03003.09002.99003.05003.05009,956,000
Mar 6, 20253.03003.06002.99003.02003.020012,164,100
Mar 5, 20253.12003.17003.02003.05003.050017,386,808
Mar 4, 20253.12003.27003.09003.14003.140032,934,300
Mar 3, 20252.98003.14002.86003.14003.140028,539,002
Feb 28, 20253.08003.11002.98002.99002.990033,544,856
Feb 27, 20252.84002.98002.84002.98002.980020,498,903
Feb 26, 20252.90002.93002.82002.84002.840022,824,703
Feb 25, 20252.98003.05002.92002.92002.920017,840,702
Feb 24, 20252.91003.00002.91002.98002.980021,094,014
Feb 21, 20253.15003.17003.02003.04003.040025,116,250
Feb 20, 20253.23003.30003.17003.18003.180015,809,100
Feb 19, 20253.16003.25003.14003.21003.210011,940,102
Feb 18, 20253.20003.28003.18003.20003.200014,739,902
Feb 17, 20253.26003.30003.15003.18003.180018,593,604
Feb 14, 20253.32003.35003.24003.32003.320013,896,900
Feb 13, 20253.32003.44003.31003.34003.340013,218,500
Feb 12, 20253.37003.39003.30003.32003.320012,821,906
Feb 11, 20253.43003.44003.36003.37003.370013,969,800
Feb 10, 20253.41003.49003.33003.45003.450019,759,842
Feb 7, 20253.41003.46003.34003.43003.430019,378,032
Feb 6, 20253.63003.65003.43003.44003.440025,418,100
Feb 5, 20253.56003.67003.53003.61003.610010,042,804
Jan 27, 20253.48003.58003.46003.58003.580010,473,300
Jan 24, 20253.45003.55003.36003.46003.460012,816,500
Jan 23, 20253.53003.64003.47003.48003.480012,137,518
Jan 22, 20253.43003.56003.43003.50003.500011,670,200
Jan 21, 20253.60003.63003.44003.44003.440020,422,057
Jan 20, 20253.60003.69003.59003.62003.62009,597,516
Jan 17, 20253.75003.76003.59003.63003.630013,470,920
Jan 16, 20253.77003.78003.73003.75003.750010,723,430
Jan 15, 20253.76003.85003.73003.76003.760010,764,800
Jan 14, 20253.73003.83003.73003.77003.770013,553,124
Jan 13, 20253.80003.83003.67003.73003.730015,815,000
Jan 10, 20253.79003.99003.78003.86003.860022,763,101
Jan 9, 20253.80003.92003.68003.84003.840029,008,400
Jan 8, 20253.93003.93003.83003.85003.850035,231,218
Jan 7, 20253.53003.76003.52003.74003.740018,761,800
Jan 6, 20253.68003.71003.60003.63003.630020,284,800
Jan 3, 20253.97004.02003.79003.79003.790026,852,560
Jan 2, 20253.87004.06003.80003.99003.990029,547,022
Dec 31, 20243.80003.91003.74003.87003.870024,393,000
Dec 30, 20243.79003.95003.69003.78003.780023,834,663
Dec 27, 20243.66003.86003.65003.86003.860025,760,202
Dec 26, 20243.56003.75003.53003.69003.690029,165,102
Dec 25, 20243.48003.63003.45003.63003.630038,900,302
Dec 24, 20243.43003.53003.26003.46003.460035,511,244
Dec 23, 20243.61003.61003.43003.43003.430023,838,100
Dec 20, 20243.57003.69003.56003.61003.610018,777,259
Dec 19, 20243.71003.74003.56003.56003.560025,207,000
Dec 18, 20243.73003.82003.60003.75003.750026,768,424
Dec 17, 20243.83003.91003.72003.72003.720042,457,122
Dec 16, 20244.13004.31003.90003.92003.920054,310,777
Dec 13, 20243.97004.19003.97004.11004.110043,766,340
Dec 12, 20243.90004.05003.81003.99003.990033,784,859
Dec 11, 20243.84004.00003.81003.90003.900029,493,459
Dec 10, 20243.81003.89003.63003.84003.840042,807,204
Dec 9, 20243.84003.88003.71003.71003.710043,010,056
Dec 6, 20243.99004.18003.89003.91003.910052,347,080
Dec 5, 20243.81003.99003.81003.99003.990037,813,840
Dec 4, 20244.15004.32004.01004.01004.010062,531,534
Dec 3, 20244.06004.22004.00004.22004.220040,784,335
Dec 2, 20243.73004.02003.71004.02004.020049,078,264
Nov 29, 20243.92003.92003.62003.83003.830080,174,256
Nov 28, 20243.58003.75003.52003.75003.750023,543,212
Nov 27, 20243.46003.57003.24003.57003.5700103,039,787
Nov 26, 20243.40003.40003.40003.40003.40001,792,302
Nov 25, 20243.24003.24003.24003.24003.2400991,400
Nov 22, 20243.09003.09003.09003.09003.09002,513,700
Nov 21, 20242.94002.94002.94002.94002.94001,742,500
Nov 20, 20242.80002.80002.80002.80002.80002,014,802
Nov 19, 20242.67002.67002.67002.67002.67002,106,660
Nov 18, 20242.56002.59002.54002.54002.540011,857,100
Nov 15, 20242.75002.79002.67002.67002.670051,101,620
Nov 14, 20242.78002.88002.73002.81002.810048,064,802
Nov 13, 20242.60002.74002.60002.74002.740052,818,149
Nov 12, 20242.61002.71002.58002.61002.610043,153,124
Nov 11, 20242.46002.58002.46002.58002.580033,395,941
Nov 8, 20242.49002.56002.45002.46002.460024,077,378
Nov 7, 20242.42002.54002.38002.52002.520031,355,722
Nov 6, 20242.49002.51002.42002.43002.430027,477,506
Nov 5, 20242.39002.49002.38002.48002.480021,358,791
Nov 4, 20242.39002.46002.32002.40002.400018,869,024
Nov 1, 20242.40002.48002.30002.40002.400028,341,250
Oct 31, 20242.46002.55002.41002.42002.420033,866,700
Oct 30, 20242.30002.48002.30002.48002.480032,702,884
Oct 29, 20242.31002.37002.24002.36002.360039,614,284
Oct 28, 20242.31002.44002.29002.31002.310039,696,869
Oct 25, 20242.27002.33002.22002.33002.330043,412,447
Oct 24, 20242.12002.22002.08002.22002.220027,653,691
Oct 23, 20242.12002.19002.09002.11002.110027,258,650
Oct 22, 20242.09002.13002.06002.09002.090023,303,100
Oct 21, 20242.10002.11002.04002.07002.070023,416,763
Oct 18, 20242.10002.17002.04002.10002.100032,762,887
Oct 17, 20242.16002.22002.11002.12002.120033,561,331
Oct 16, 20242.20002.30002.11002.21002.210057,281,035
Oct 15, 20242.10002.21002.08002.21002.210045,716,291
Oct 14, 20241.96002.10001.92002.10002.100043,428,303
Oct 11, 20241.95002.00001.95002.00002.000034,418,400
Oct 10, 20241.93001.97001.87001.90001.900024,339,402
Oct 9, 20242.04002.05001.97001.97001.970023,148,600
Oct 8, 20242.17002.17002.03002.07002.070050,728,302
Sep 30, 20241.99002.09001.98002.07002.070055,772,800
Sep 27, 20241.99002.03001.97001.99001.990037,804,800
Sep 26, 20241.95002.06001.91002.03002.030035,902,202
Sep 25, 20241.92002.01001.92001.96001.960030,770,400
Sep 24, 20242.02002.02001.93001.96001.960049,327,302
Sep 23, 20242.03002.03002.03002.03002.03002,628,400
Sep 20, 20241.92001.93001.88001.93001.930044,306,200
Sep 19, 20241.84001.84001.84001.84001.84003,589,800
Sep 18, 20241.81001.82001.72001.75001.750016,748,543
Sep 13, 20241.83001.86001.80001.81001.810015,936,200
Sep 12, 20241.82001.90001.80001.86001.860024,276,600
Sep 11, 20241.81001.85001.78001.83001.830021,975,143
Sep 10, 20241.78001.87001.77001.87001.870032,054,545
Sep 9, 20241.79001.81001.75001.78001.780012,844,501
Sep 6, 20241.80001.83001.75001.81001.810017,151,900
Sep 5, 20241.78001.83001.76001.80001.800018,228,800
Sep 4, 20241.93001.95001.82001.82001.820032,297,300
Sep 3, 20241.82001.92001.78001.92001.920034,273,443
Sep 2, 20241.81001.89001.80001.83001.830016,993,400
Aug 30, 20241.80001.85001.78001.82001.820015,713,600
Aug 29, 20241.78001.87001.73001.82001.820017,489,028
Aug 28, 20241.82001.88001.76001.81001.810021,905,800
Aug 27, 20241.70001.79001.70001.79001.790015,771,028
Aug 26, 20241.73001.74001.68001.70001.700014,113,600
Aug 23, 20241.79001.85001.75001.77001.770014,668,700
Aug 22, 20241.83001.85001.77001.82001.820023,640,701
Aug 21, 20241.79001.85001.78001.85001.850023,071,901
Aug 20, 20241.67001.76001.66001.76001.760014,365,401
Aug 19, 20241.73001.74001.64001.68001.680013,391,600
Aug 16, 20241.73001.77001.73001.73001.730010,243,602
Aug 15, 20241.75001.77001.71001.74001.740011,900,000
Aug 14, 20241.79001.82001.76001.77001.77009,293,700
Aug 13, 20241.75001.82001.74001.80001.800012,061,600
Aug 12, 20241.82001.83001.74001.77001.770016,490,200
Aug 9, 20241.85001.89001.81001.83001.830019,441,400
Aug 8, 20241.99001.99001.90001.90001.900024,880,600
Aug 7, 20242.02002.04002.00002.00002.00007,687,900
Aug 6, 20242.01002.05001.98002.03002.03009,845,500
Aug 5, 20242.00002.07001.98002.01002.010013,312,800
Aug 2, 20242.03002.08002.02002.02002.020011,342,901
Aug 1, 20242.02002.11002.00002.05002.050016,317,100
Jul 31, 20242.00002.04001.98002.03002.03008,720,100
Jul 30, 20241.98002.05001.98002.00002.00007,616,801
Jul 29, 20242.02002.07002.00002.00002.00007,673,200
Jul 26, 20242.00002.07001.97002.05002.050015,377,000
Jul 25, 20242.06002.12002.03002.03002.030013,086,543
Jul 24, 20242.01002.14001.96002.10002.100028,255,000
Jul 23, 20241.95002.05001.95002.05002.050030,357,702
Jul 22, 20241.93001.98001.90001.95001.95008,119,100
Jul 19, 20241.93001.97001.92001.93001.93009,090,700
Jul 18, 20241.87001.98001.84001.95001.950017,340,020
Jul 17, 20241.96001.97001.89001.89001.890012,659,800
Jul 16, 20241.89002.00001.89001.97001.970014,846,034
Jul 15, 20241.87001.93001.81001.92001.920011,685,641
Jul 12, 20241.93001.95001.88001.89001.890012,776,730
Jul 11, 20241.83001.97001.83001.95001.950020,597,000
Jul 10, 20241.90001.95001.87001.88001.880010,599,636
Jul 9, 20241.99001.99001.89001.93001.930011,787,802
Jul 8, 20242.02002.05001.98001.98001.980012,926,400
Jul 5, 20242.06002.11001.98002.08002.080016,274,734
Jul 4, 20242.29002.29002.07002.07002.070032,459,400
Jul 3, 20242.18002.18002.18002.18002.1800914,100
Jul 2, 20242.08002.08002.08002.08002.08001,541,400
Jul 1, 20241.98001.98001.98001.98001.9800528,000
Jun 28, 20241.89001.89001.89001.89001.89001,087,500
Jun 27, 20241.80001.80001.80001.80001.8000-
Jun 26, 20241.76001.83001.76001.80001.800014,697,300
Jun 25, 20241.90001.95001.85001.85001.850012,508,700
Jun 24, 20242.00002.02001.95001.95001.950010,475,800
Jun 21, 20242.05002.09002.03002.05002.05006,694,875
Jun 20, 20242.17002.18002.08002.08002.080010,285,426
Jun 19, 20242.18002.22002.16002.19002.19005,991,100
Jun 18, 20242.21002.21002.16002.18002.18005,810,500
Jun 17, 20242.29002.29002.17002.21002.21007,856,400
Jun 14, 20242.26002.31002.25002.28002.28006,752,200
Jun 13, 20242.26002.32002.18002.28002.280014,295,442
Jun 12, 20242.20002.25002.18002.25002.250012,621,492
Jun 11, 20242.02002.15001.96002.14002.140012,573,802
Jun 7, 20242.09002.13002.02002.05002.050014,161,502
Jun 6, 20242.23002.25002.13002.13002.130012,432,000
Jun 5, 20242.26002.31002.23002.24002.24009,364,300
Jun 4, 20242.27002.33002.24002.29002.29006,745,100
Jun 3, 20242.39002.39002.26002.28002.28009,289,000
May 31, 20242.37002.41002.32002.37002.37009,902,166
May 30, 20242.46002.49002.37002.37002.370017,598,500
May 29, 20242.39002.51002.39002.49002.490017,812,625
May 28, 20242.35002.42002.34002.40002.400013,003,600
May 27, 20242.31002.42002.30002.35002.350012,269,600
May 24, 20242.25002.34002.23002.31002.310010,797,600
May 23, 20242.25002.26002.22002.25002.250011,867,200
May 22, 20242.29002.36002.29002.30002.300017,097,176
May 21, 20242.32002.34002.23002.25002.250013,771,800
May 20, 20242.35002.40002.34002.34002.340013,925,325
May 17, 20242.35002.38002.32002.35002.350013,887,800
May 16, 20242.29002.39002.26002.39002.390017,983,200
May 15, 20242.33002.34002.22002.28002.280013,250,800
May 14, 20242.27002.37002.27002.33002.330013,043,000
May 13, 20242.25002.35002.25002.26002.260015,213,700
May 10, 20242.43002.45002.37002.37002.370020,069,700
May 9, 20242.40002.53002.40002.49002.490025,174,500
May 8, 20242.47002.50002.39002.41002.410016,199,899
May 7, 20242.55002.64002.45002.51002.510023,198,853
May 6, 20242.73002.73002.57002.58002.580052,455,953
Apr 30, 20242.60002.60002.60002.60002.60002,854,620
Apr 29, 20242.48002.48002.48002.48002.48001,284,747
Apr 26, 20242.36002.36002.36002.36002.36001,955,700
Apr 25, 20242.25002.25002.25002.25002.25003,530,500
Apr 24, 20241.97002.14001.97002.14002.140018,692,800
Apr 23, 20242.04002.04002.04002.04002.04005,118,800
Apr 22, 20242.15002.18002.15002.15002.15006,663,600
Apr 19, 20242.26002.31002.26002.26002.260020,278,600
Apr 18, 20242.41002.47002.36002.38002.380011,930,800

Related Tickers

4960.T Chemipro Kasei Kaisha, Ltd.
271.00
+1.88%
 
IGPL.NS I G Petrochemicals Limited
446.30
+1.28%
 
2310.SR Sahara International Petrochemical Company
19.40
-0.61%
 
0189.HK DONGYUE GROUP
8.590
+3.62%