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

Shenzhen - Delayed Quote CNY

Gansu Yatai Industrial Developent Co.,Ltd. (000691.SZ)

3.3400
+0.1600
+(5.03%)
At close: April 30 at 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.02003.34003.02003.34003.340057,209,764
Apr 29, 20253.18003.18003.18003.18003.1800-
Apr 28, 20252.60003.18002.60003.18003.180062,346,769
Apr 25, 20252.62002.89002.62002.89002.890039,080,089
Apr 24, 20252.79002.79002.63002.63002.630018,210,300
Apr 23, 20252.94002.94002.77002.79002.790028,172,488
Apr 22, 20252.69002.96002.54002.96002.960028,694,900
Apr 21, 20252.71002.75002.62002.69002.690010,126,800
Apr 18, 20252.73002.74002.67002.71002.71009,729,500
Apr 17, 20252.75002.78002.72002.75002.75009,850,276
Apr 16, 20252.78002.87002.72002.75002.750013,393,574
Apr 15, 20252.80002.95002.73002.83002.830016,794,674
Apr 14, 20252.73002.84002.68002.80002.800018,560,700
Apr 11, 20252.57002.80002.57002.71002.710022,584,805
Apr 10, 20252.50002.65002.50002.61002.610013,945,905
Apr 9, 20252.38002.54002.21002.49002.490019,230,232
Apr 8, 20252.63002.65002.37002.45002.450026,985,123
Apr 7, 20252.75002.75002.63002.63002.63008,932,525
Apr 3, 20252.90002.96002.86002.92002.920014,443,000
Apr 2, 20252.97002.97002.87002.94002.940010,604,127
Apr 1, 20252.86002.98002.86002.92002.920012,738,168
Mar 31, 20252.98002.99002.83002.85002.850015,257,768
Mar 28, 20253.13003.14002.98003.00003.000017,042,581
Mar 27, 20253.09003.17003.03003.12003.120021,419,750
Mar 26, 20252.87003.12002.87003.09003.090033,088,902
Mar 25, 20252.81002.97002.77002.92002.920020,281,550
Mar 24, 20252.94002.96002.78002.81002.810023,921,100
Mar 21, 20253.07003.10002.96002.98002.980026,857,156
Mar 20, 20253.06003.26003.06003.08003.080038,893,650
Mar 19, 20252.98003.03002.96003.02003.020015,289,800
Mar 18, 20253.00003.03002.95002.98002.980019,090,361
Mar 17, 20252.95003.05002.95002.98002.980025,104,844
Mar 14, 20252.97002.98002.89002.96002.960020,311,512
Mar 13, 20253.08003.08002.91002.98002.980023,627,800
Mar 12, 20253.18003.20003.08003.08003.080023,412,823
Mar 11, 20253.19003.22003.10003.18003.180016,400,300
Mar 10, 20253.17003.26003.16003.21003.210020,611,820
Mar 7, 20253.18003.25003.14003.14003.140013,660,050
Mar 6, 20253.13003.25003.10003.20003.200021,428,218
Mar 5, 20253.18003.19003.07003.13003.130014,511,400
Mar 4, 20253.13003.20003.08003.18003.180012,315,800
Mar 3, 20253.11003.20003.10003.13003.130012,917,200
Feb 28, 20253.17003.20003.11003.11003.110013,074,500
Feb 27, 20253.18003.22003.10003.17003.170015,016,400
Feb 26, 20253.12003.21003.11003.19003.190013,342,400
Feb 25, 20253.09003.19003.09003.13003.130013,643,500
Feb 24, 20253.11003.19003.05003.13003.130014,475,800
Feb 21, 20253.17003.20003.08003.11003.110016,026,100
Feb 20, 20253.15003.17003.12003.17003.170011,626,110
Feb 19, 20253.22003.26003.11003.15003.150019,181,010
Feb 18, 20253.27003.30003.18003.19003.190024,050,900
Feb 17, 20253.03003.30003.02003.22003.220028,537,210
Feb 14, 20253.07003.09002.99003.00003.000017,729,100
Feb 13, 20253.14003.15003.07003.08003.080011,973,901
Feb 12, 20253.19003.22003.07003.12003.120016,777,851
Feb 11, 20253.21003.23003.13003.18003.180015,249,501
Feb 10, 20253.12003.22003.05003.20003.200020,507,500
Feb 7, 20253.01003.06002.96003.03003.030019,464,700
Feb 6, 20253.02003.04002.92002.96002.960023,354,074
Feb 5, 20252.86003.06002.84002.99002.990019,315,400
Jan 27, 20252.76002.89002.76002.86002.860021,599,100
Jan 24, 20252.76002.80002.71002.76002.760016,977,700
Jan 23, 20252.79002.89002.73002.74002.740026,556,861
Jan 22, 20252.78002.80002.68002.76002.760029,982,215
Jan 21, 20252.78002.95002.78002.89002.890055,981,599
Jan 20, 20253.09003.09003.09003.09003.09005,134,600
Jan 17, 20253.48003.53003.42003.43003.430011,894,100
Jan 16, 20253.45003.51003.43003.51003.510018,390,500
Jan 15, 20253.50003.58003.40003.43003.430031,033,100
Jan 14, 20253.13003.43003.13003.43003.43007,358,600
Jan 13, 20253.05003.16002.96003.12003.120012,116,800
Jan 10, 20253.24003.25003.04003.05003.050013,443,300
Jan 9, 20253.16003.24003.14003.20003.200012,859,800
Jan 8, 20253.19003.23003.07003.18003.180013,770,100
Jan 7, 20253.10003.19003.06003.19003.190015,905,300
Jan 6, 20253.11003.13002.91003.08003.080016,549,118
Jan 3, 20253.42003.43003.13003.14003.140021,909,300
Jan 2, 20253.43003.54003.38003.41003.410013,761,510
Dec 31, 20243.52003.57003.43003.43003.430012,006,300
Dec 30, 20243.61003.64003.43003.50003.500014,904,950
Dec 27, 20243.58003.67003.52003.63003.630016,844,900
Dec 26, 20243.58003.70003.41003.55003.550019,592,600
Dec 25, 20243.80003.81003.50003.54003.540025,864,201
Dec 24, 20243.91003.97003.74003.80003.800017,858,295
Dec 23, 20244.37004.37003.92003.92003.920026,216,703
Dec 20, 20244.31004.40004.29004.35004.350010,649,301
Dec 19, 20244.30004.38004.26004.31004.310011,546,601
Dec 18, 20244.46004.47004.30004.36004.360014,786,101
Dec 17, 20244.73004.76004.40004.44004.440019,444,800
Dec 16, 20244.79004.82004.72004.75004.750012,896,200
Dec 13, 20244.91004.91004.72004.72004.720015,198,600
Dec 12, 20244.73004.92004.67004.89004.890023,468,300
Dec 11, 20244.56004.85004.56004.72004.720021,545,242
Dec 10, 20244.68004.70004.54004.57004.570012,402,800
Dec 9, 20244.65004.68004.51004.59004.590011,189,700
Dec 6, 20244.52004.62004.48004.62004.620016,753,751
Dec 5, 20244.50004.57004.45004.52004.520011,997,600
Dec 4, 20244.65004.65004.46004.50004.500010,599,453
Dec 3, 20244.65004.70004.61004.62004.620011,539,350
Dec 2, 20244.63004.72004.55004.63004.630015,906,254
Nov 29, 20244.49004.56004.43004.51004.51009,555,900
Nov 28, 20244.42004.55004.39004.49004.490011,071,100
Nov 27, 20244.50004.50004.29004.40004.40009,163,800
Nov 26, 20244.44004.59004.40004.50004.50009,071,500
Nov 25, 20244.28004.43004.28004.42004.42009,672,500
Nov 22, 20244.48004.48004.26004.27004.27008,861,500
Nov 21, 20244.48004.50004.40004.45004.45009,397,400
Nov 20, 20244.42004.56004.40004.48004.480010,733,900
Nov 19, 20244.37004.42004.29004.40004.40008,881,363
Nov 18, 20244.59004.63004.35004.38004.380013,627,300
Nov 15, 20244.58004.65004.40004.45004.45008,716,102
Nov 14, 20244.74004.75004.58004.60004.60008,048,300
Nov 13, 20244.73004.78004.59004.74004.74009,517,700
Nov 12, 20244.83004.89004.66004.72004.720012,548,301
Nov 11, 20244.70004.88004.68004.81004.810015,841,500
Nov 8, 20244.72004.74004.59004.67004.670011,109,854
Nov 7, 20244.57004.67004.48004.66004.660011,547,861
Nov 6, 20244.61004.64004.53004.55004.55009,191,300
Nov 5, 20244.55004.63004.52004.58004.580012,490,001
Nov 4, 20244.52004.57004.46004.56004.560011,166,400
Nov 1, 20244.61004.65004.46004.50004.500019,063,300
Oct 31, 20244.53004.70004.46004.59004.590023,604,270
Oct 30, 20244.52004.63004.41004.48004.480013,883,300
Oct 29, 20244.60004.69004.46004.52004.520012,329,400
Oct 28, 20244.47004.62004.46004.59004.590020,659,645
Oct 25, 20244.65004.80004.45004.46004.460030,907,860
Oct 24, 20244.72004.80004.64004.67004.670013,833,800
Oct 23, 20244.74004.77004.63004.70004.70009,561,600
Oct 22, 20244.74004.76004.69004.73004.73007,383,051
Oct 21, 20244.78004.85004.69004.74004.740012,220,660
Oct 18, 20244.69004.76004.58004.76004.760012,286,155
Oct 17, 20245.05005.20004.66004.70004.700032,241,577
Oct 16, 20244.78005.03004.76005.02005.020014,738,850
Oct 15, 20244.90004.95004.80004.83004.83009,074,700
Oct 14, 20244.83004.90004.74004.85004.850011,873,150
Oct 11, 20244.72004.89004.64004.84004.840012,380,725
Oct 10, 20244.81004.82004.50004.73004.730013,248,700
Oct 9, 20244.88004.89004.63004.73004.730020,655,262
Oct 8, 20245.48005.49004.66005.02005.020037,926,477
Sep 30, 20244.64005.03004.60005.02005.020024,431,876
Sep 27, 20244.37004.60004.36004.60004.600012,734,866
Sep 26, 20244.26004.35004.16004.35004.35008,691,500
Sep 25, 20244.25004.36004.23004.24004.24007,438,800
Sep 24, 20244.11004.25004.09004.23004.23008,883,600
Sep 23, 20244.05004.14004.02004.12004.12005,915,600
Sep 20, 20244.18004.22004.00004.05004.05007,897,008
Sep 19, 20244.01004.04003.97004.03004.03005,286,310
Sep 18, 20244.01004.04003.95004.00004.00004,624,322
Sep 13, 20244.01004.02003.97004.02004.02003,877,500
Sep 12, 20244.01004.05003.98004.02004.02006,518,500
Sep 11, 20244.01004.03003.97004.02004.02003,569,601
Sep 10, 20244.00004.02003.95004.01004.01004,362,301
Sep 9, 20244.02004.03003.96004.00004.00005,536,954
Sep 6, 20244.01004.04003.97004.02004.02005,634,850
Sep 5, 20243.96004.01003.91004.00004.00007,962,600
Sep 4, 20243.79004.05003.77003.98003.980010,109,300
Sep 3, 20243.81003.83003.74003.79003.79003,194,500
Sep 2, 20243.82003.86003.77003.77003.77003,965,200
Aug 30, 20243.73003.87003.70003.83003.83008,730,900
Aug 29, 20243.64003.74003.60003.73003.73003,881,800
Aug 28, 20243.63003.67003.59003.65003.65001,875,600
Aug 27, 20243.60003.65003.57003.62003.62002,630,100
Aug 26, 20243.56003.64003.55003.60003.60001,941,900
Aug 23, 20243.58003.61003.53003.56003.56002,198,100
Aug 22, 20243.69003.69003.59003.59003.59002,877,401
Aug 21, 20243.66003.69003.62003.64003.64002,143,454
Aug 20, 20243.68003.72003.63003.64003.64002,816,455
Aug 19, 20243.76003.85003.67003.69003.69003,621,800
Aug 16, 20243.93003.93003.75003.76003.76004,947,850
Aug 15, 20243.78003.80003.70003.80003.80002,771,400
Aug 14, 20243.78003.81003.73003.75003.75002,630,660
Aug 13, 20243.80003.82003.73003.75003.75004,443,660
Aug 12, 20243.80003.83003.75003.81003.81003,552,600
Aug 9, 20243.80003.87003.78003.79003.79003,800,669
Aug 8, 20243.76003.84003.69003.79003.79004,274,900
Aug 7, 20243.70003.75003.67003.75003.75003,659,800
Aug 6, 20243.58003.69003.58003.68003.68004,127,300
Aug 5, 20243.62003.69003.56003.58003.58003,492,700
Aug 2, 20243.67003.68003.62003.63003.63003,227,400
Aug 1, 20243.60003.71003.60003.66003.66004,836,985
Jul 31, 20243.55003.61003.52003.59003.59004,142,600
Jul 30, 20243.58003.60003.50003.55003.55003,214,800
Jul 29, 20243.58003.64003.52003.56003.56005,393,770
Jul 26, 20243.45003.66003.40003.58003.580010,071,618
Jul 25, 20243.26003.44003.26003.40003.40003,972,300
Jul 24, 20243.41003.44003.30003.30003.30003,051,900
Jul 23, 20243.45003.50003.40003.41003.41004,017,268
Jul 22, 20243.41003.43003.30003.42003.42002,893,100
Jul 19, 20243.31003.45003.29003.37003.37004,239,701
Jul 18, 20243.33003.35003.24003.32003.32002,825,960
Jul 17, 20243.36003.40003.34003.35003.35002,166,800
Jul 16, 20243.39003.43003.34003.36003.36002,301,100
Jul 15, 20243.49003.51003.39003.40003.40002,718,500
Jul 12, 20243.57003.63003.48003.49003.49004,307,945
Jul 11, 20243.46003.59003.40003.58003.58008,680,900
Jul 10, 20243.49003.53003.42003.44003.44003,017,400
Jul 9, 20243.46003.49003.33003.48003.48007,502,056
Jul 8, 20243.52003.57003.42003.42003.42004,371,940
Jul 5, 20243.59003.59003.46003.53003.53002,519,200
Jul 4, 20243.56003.60003.52003.52003.52004,689,800
Jul 3, 20243.63003.63003.53003.59003.59003,838,985
Jul 2, 20243.71003.79003.58003.61003.61008,750,801
Jul 1, 20243.66003.73003.64003.72003.72001,936,700
Jun 28, 20243.68003.70003.64003.67003.67003,601,500
Jun 27, 20243.73003.81003.67003.67003.67004,162,800
Jun 26, 20243.65003.75003.50003.74003.74007,397,569
Jun 25, 20243.67003.73003.64003.66003.66003,131,600
Jun 24, 20243.71003.77003.62003.67003.67004,505,669
Jun 21, 20243.67003.85003.63003.71003.71005,533,126
Jun 20, 20243.77003.79003.68003.68003.68004,463,300
Jun 19, 20243.85003.85003.75003.79003.79003,595,800
Jun 18, 20243.68003.85003.63003.84003.84007,418,176
Jun 17, 20243.80003.87003.64003.68003.68006,717,783
Jun 14, 20243.81003.92003.75003.83003.83006,482,219
Jun 13, 20243.85003.89003.80003.84003.84003,710,800
Jun 12, 20243.86003.89003.78003.86003.86005,213,893
Jun 11, 20243.77003.82003.65003.80003.80005,436,811
Jun 7, 20243.70003.91003.70003.80003.80006,897,100
Jun 6, 20243.77003.84003.57003.70003.700010,927,176
Jun 5, 20243.88003.88003.76003.80003.80005,174,700
Jun 4, 20243.94003.95003.77003.90003.90006,757,200
Jun 3, 20244.12004.12003.92004.00004.000010,244,900
May 31, 20244.08004.20004.02004.14004.140012,290,500
May 30, 20244.00004.07003.95004.01004.01006,541,000
May 29, 20244.00004.14003.99004.02004.02007,119,593
May 28, 20244.13004.15004.01004.01004.01008,693,860
May 27, 20244.00004.19003.93004.13004.130011,945,860
May 24, 20244.10004.14004.00004.00004.000010,084,100
May 23, 20244.17004.23004.07004.10004.100013,375,360
May 22, 20244.23004.40004.05004.20004.200027,572,411
May 21, 20244.02004.47003.96004.34004.340040,899,597
May 20, 20244.23004.23003.98004.06004.060019,091,311
May 17, 20244.00004.26003.96004.23004.230025,008,129
May 16, 20243.92004.04003.85004.04004.040019,113,260
May 15, 20243.85004.20003.81003.99003.990023,921,450
May 14, 20243.80003.91003.78003.83003.830014,721,451
May 13, 20243.91003.91003.68003.82003.820014,368,000
May 10, 20243.99003.99003.81003.89003.890018,331,813
May 9, 20244.07004.08003.88003.94003.940034,785,900
May 8, 20243.70004.07003.70004.07004.070023,254,400
May 7, 20243.70003.74003.60003.70003.700017,906,400
May 6, 20243.62003.87003.58003.67003.670026,219,292
Apr 30, 20243.83003.90003.56003.57003.570035,071,716