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

Shenzhen - Delayed Quote CNY

Jiangnan Mould & Plastic Technology Co., Ltd. (000700.SZ)

7.30
+0.38
+(5.49%)
At close: April 30 at 3:04:06 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.037.396.987.307.3035,283,295
Apr 29, 20256.917.006.866.926.9215,355,503
Apr 28, 20257.067.066.896.916.9114,588,300
Apr 25, 20256.917.186.917.087.0820,621,100
Apr 24, 20257.047.106.906.926.9219,634,000
Apr 23, 20256.857.036.856.996.9926,460,944
Apr 22, 20256.776.856.716.786.7815,588,700
Apr 21, 20256.616.796.526.786.7814,847,627
Apr 18, 20256.546.636.456.616.6112,188,376
Apr 17, 20256.416.566.416.506.5011,813,276
Apr 16, 20256.646.666.396.496.4918,934,355
Apr 15, 20256.786.996.656.676.6725,575,155
Apr 14, 20256.696.776.626.676.6720,518,515
Apr 11, 20256.466.646.436.556.5521,960,000
Apr 10, 20256.576.726.486.556.5531,082,800
Apr 9, 20256.106.365.676.306.3038,678,059
Apr 8, 20256.556.796.156.246.2457,511,709
Apr 7, 20257.007.136.836.836.8321,449,700
Apr 3, 20257.807.907.547.597.5926,974,400
Apr 2, 20257.798.007.757.897.8919,350,887
Apr 1, 20257.908.037.837.857.8517,090,900
Mar 31, 20258.038.187.727.947.9434,987,114
Mar 28, 20258.038.297.978.078.0727,475,300
Mar 27, 20258.218.217.998.058.0525,251,200
Mar 26, 20258.048.398.048.248.2428,499,791
Mar 25, 20258.238.378.058.098.0933,945,557
Mar 24, 20258.448.517.988.208.2063,932,333
Mar 21, 20258.648.928.488.508.5062,284,765
Mar 20, 20258.608.888.478.738.7358,459,654
Mar 19, 20258.568.778.538.588.5848,453,529
Mar 18, 20258.679.008.468.618.6169,019,271
Mar 17, 20258.628.768.398.718.7179,351,504
Mar 14, 20258.008.687.908.618.61112,671,682
Mar 13, 20258.138.257.828.038.0364,543,733
Mar 12, 20258.358.408.118.138.1381,723,055
Mar 11, 20257.898.467.888.358.3599,652,676
Mar 10, 20257.868.297.848.058.05141,915,903
Mar 7, 20257.478.167.477.957.95141,820,748
Mar 6, 20257.317.487.317.427.4227,496,100
Mar 5, 20257.287.377.187.287.2824,389,677
Mar 4, 20257.207.437.177.317.3122,777,033
Mar 3, 20257.507.707.267.307.3043,845,400
Feb 28, 20257.867.897.387.397.3960,147,552
Feb 27, 20257.757.767.467.697.6955,535,758
Feb 26, 20257.297.757.297.677.6765,603,175
Feb 25, 20257.167.407.117.267.2647,687,279
Feb 24, 20256.907.356.867.267.2649,257,503
Feb 21, 20256.856.916.796.906.9017,692,854
Feb 20, 20256.887.016.786.896.8920,508,343
Feb 19, 20256.706.906.686.886.8818,404,884
Feb 18, 20256.876.896.696.716.7118,259,900
Feb 17, 20256.936.996.826.876.8722,826,952
Feb 14, 20256.927.086.876.946.9421,785,396
Feb 13, 20257.017.086.896.906.9017,342,809
Feb 12, 20257.057.076.967.037.0312,906,969
Feb 11, 20257.077.106.977.017.0114,302,200
Feb 10, 20257.107.147.067.107.1015,390,601
Feb 7, 20257.087.197.037.127.1221,931,204
Feb 6, 20256.907.086.857.077.0716,778,701
Feb 5, 20256.956.976.866.896.899,864,800
Jan 27, 20257.037.076.906.916.9111,117,900
Jan 24, 20256.917.016.907.007.0011,823,810
Jan 23, 20257.007.066.926.926.9214,067,510
Jan 22, 2025 0.217 Dividend
Jan 22, 20257.007.006.886.916.9113,189,000
Jan 21, 20257.257.277.147.237.0114,795,001
Jan 20, 20257.197.307.197.216.9917,629,839
Jan 17, 20257.257.347.147.196.9722,420,402
Jan 16, 20257.097.157.017.116.9017,853,385
Jan 15, 20256.997.006.906.936.729,038,500
Jan 14, 20256.666.976.666.976.7618,135,102
Jan 13, 20256.616.726.506.636.4311,097,200
Jan 10, 20256.726.936.666.676.4719,103,223
Jan 9, 20256.686.796.646.756.5511,798,804
Jan 8, 20256.756.776.516.736.5315,862,523
Jan 7, 20256.696.826.666.776.5712,470,600
Jan 6, 20256.696.876.576.746.5413,478,600
Jan 3, 20257.027.046.706.736.5317,790,200
Jan 2, 20257.087.226.886.966.7519,432,700
Dec 31, 20247.357.367.017.026.8120,045,821
Dec 30, 20247.417.427.267.337.1111,320,940
Dec 27, 20247.357.457.347.417.1916,499,525
Dec 26, 20247.197.397.177.317.0913,684,184
Dec 25, 20247.297.327.117.227.0014,317,700
Dec 24, 20247.177.367.167.327.1013,819,700
Dec 23, 20247.467.507.137.156.9419,841,900
Dec 20, 20247.417.597.377.467.2416,534,300
Dec 19, 20247.367.477.307.417.1916,042,568
Dec 18, 20247.367.747.367.447.2228,929,000
Dec 17, 20247.507.517.257.267.0419,290,200
Dec 16, 20247.617.637.427.487.2619,568,068
Dec 13, 20247.827.887.607.617.3832,692,484
Dec 12, 20247.807.997.757.917.6740,816,729
Dec 11, 20247.707.777.607.757.5225,813,344
Dec 10, 20247.957.997.677.727.4947,515,611
Dec 9, 20247.597.837.567.727.4937,148,876
Dec 6, 20247.547.617.417.587.3524,496,332
Dec 5, 20247.377.667.327.557.3235,046,948
Dec 4, 20247.457.547.307.347.1221,984,619
Dec 3, 20247.517.537.387.507.2724,861,268
Dec 2, 20247.467.547.447.527.2927,682,579
Nov 29, 20247.417.547.287.457.2332,475,052
Nov 28, 20247.637.657.447.467.2427,038,800
Nov 27, 20247.727.797.437.697.4639,474,631
Nov 26, 2024 0.109 Dividend
Nov 26, 20247.707.967.607.827.5945,883,800
Nov 25, 20247.577.967.577.857.5146,560,131
Nov 22, 20247.727.797.507.527.1930,720,251
Nov 21, 20247.757.827.607.727.3828,610,005
Nov 20, 20247.787.877.687.827.4835,423,127
Nov 19, 20247.367.777.367.767.4248,936,376
Nov 18, 20247.287.487.247.327.0032,203,471
Nov 15, 20247.537.647.287.306.9835,942,733
Nov 14, 20247.827.907.607.617.2832,423,421
Nov 13, 20247.927.987.677.897.5554,836,324
Nov 12, 20248.078.558.068.147.7986,407,794
Nov 11, 20247.908.077.808.007.6580,365,140
Nov 8, 20248.198.577.958.057.70142,702,306
Nov 7, 20247.607.947.377.947.59115,755,290
Nov 6, 20247.027.426.897.226.9176,432,455
Nov 5, 20246.867.036.817.006.7038,606,427
Nov 4, 20246.826.946.776.866.5629,291,272
Nov 1, 20247.017.026.746.816.5140,416,582
Oct 31, 20246.967.146.907.056.7455,030,752
Oct 30, 20246.756.956.666.936.6339,793,705
Oct 29, 20246.836.926.686.776.4833,876,693
Oct 28, 20246.636.836.566.836.5341,366,632
Oct 25, 20246.596.766.516.666.3753,748,400
Oct 24, 20246.706.986.606.796.4946,944,950
Oct 23, 20246.666.766.556.676.3832,454,550
Oct 22, 20246.356.666.336.636.3435,524,240
Oct 21, 20246.326.416.276.366.0828,345,561
Oct 18, 20246.086.366.066.276.0026,020,258
Oct 17, 20246.196.286.086.105.8318,335,904
Oct 16, 20246.116.216.076.155.8817,971,022
Oct 15, 20246.336.386.196.195.9222,963,629
Oct 14, 20246.306.436.216.396.1123,359,500
Oct 11, 20246.706.706.246.326.0526,360,407
Oct 10, 20246.696.836.516.676.3828,474,350
Oct 9, 20247.107.106.576.606.3144,707,469
Oct 8, 20247.487.486.897.256.9362,552,019
Sep 30, 20246.566.846.366.806.5052,129,115
Sep 27, 20246.026.346.026.235.9633,020,384
Sep 26, 20245.765.975.745.975.7119,417,800
Sep 25, 20245.855.965.785.795.5423,099,172
Sep 24, 20245.625.805.605.795.5417,998,226
Sep 23, 20245.585.645.565.605.366,171,122
Sep 20, 20245.605.655.555.615.377,863,100
Sep 19, 20245.465.595.435.575.339,277,600
Sep 18, 20245.445.495.345.445.207,222,100
Sep 13, 20245.555.555.445.445.207,049,650
Sep 12, 20245.615.675.525.535.297,279,056
Sep 11, 20245.585.685.565.625.388,494,400
Sep 10, 20245.625.645.495.625.3810,906,256
Sep 9, 20245.605.665.555.625.388,331,838
Sep 6, 20245.715.765.615.635.398,361,800
Sep 5, 20245.685.775.685.745.4910,917,300
Sep 4, 20245.715.735.645.675.4211,568,002
Sep 3, 20245.725.805.705.745.4911,316,150
Sep 2, 20245.775.825.715.745.4921,089,182
Aug 30, 20245.685.815.685.735.4818,362,000
Aug 29, 20245.535.755.535.715.4616,394,783
Aug 28, 20245.455.595.455.565.328,166,570
Aug 27, 20245.525.605.495.505.2610,243,100
Aug 26, 20245.435.595.435.545.309,611,366
Aug 23, 20245.315.465.295.465.2210,671,894
Aug 22, 20245.455.465.295.315.088,593,008
Aug 21, 20245.435.495.435.455.216,039,619
Aug 20, 20245.575.585.415.465.2211,233,011
Aug 19, 20245.495.605.455.595.3511,061,405
Aug 16, 20245.535.545.465.495.257,899,500
Aug 15, 20245.415.585.375.515.2711,700,302
Aug 14, 20245.455.485.415.415.175,668,100
Aug 13, 20245.425.485.385.475.238,002,200
Aug 12, 20245.495.535.425.445.207,910,900
Aug 9, 20245.545.625.515.515.278,732,600
Aug 8, 20245.515.595.415.535.2912,084,676
Aug 7, 20245.565.595.525.565.329,035,900
Aug 6, 20245.585.615.495.565.3210,740,600
Aug 5, 20245.685.795.505.505.2619,501,600
Aug 2, 20245.795.865.715.725.4714,713,000
Aug 1, 20245.865.905.805.815.5618,428,800
Jul 31, 20245.655.895.645.875.6121,108,134
Jul 30, 20245.575.725.515.685.4315,101,738
Jul 29, 20245.615.665.555.625.3811,027,823
Jul 26, 20245.505.655.495.615.3714,162,085
Jul 25, 20245.475.545.405.505.2616,490,676
Jul 24, 20245.615.675.415.425.1818,838,388
Jul 23, 20245.825.865.625.645.3915,043,100
Jul 22, 20245.655.835.635.815.5622,154,852
Jul 19, 20245.665.755.645.685.4316,917,750
Jul 18, 20245.655.765.535.725.4720,593,388
Jul 17, 20245.905.925.675.695.4427,678,395
Jul 16, 20245.806.025.795.925.6628,900,396
Jul 15, 20245.865.985.815.875.6134,352,127
Jul 12, 20245.915.965.765.895.6365,838,618
Jul 11, 20245.705.785.575.785.5335,220,649
Jul 10, 20245.145.315.115.255.0214,455,178
Jul 9, 20245.005.164.965.164.9414,518,681
Jul 8, 20245.155.174.964.994.7714,801,500
Jul 5, 20245.165.225.075.194.9610,095,067
Jul 4, 20245.305.385.165.184.9512,117,900
Jul 3, 20245.375.475.285.305.0713,965,300
Jul 2, 20245.345.415.305.345.1112,643,100
Jul 1, 20245.245.325.175.305.0711,626,014
Jun 28, 20245.225.335.195.255.0210,931,373
Jun 27, 20245.375.405.215.224.9913,527,173
Jun 26, 20245.195.435.175.405.1716,815,484
Jun 25, 20245.175.345.175.224.9912,995,600
Jun 24, 20245.285.295.085.144.9214,501,316
Jun 21, 20245.235.375.195.325.0910,772,106
Jun 20, 20245.465.465.225.235.0015,081,446
Jun 19, 20245.615.625.455.455.2116,114,906
Jun 18, 20245.375.605.365.605.3619,090,216
Jun 17, 20245.355.435.325.375.148,165,571
Jun 14, 20245.385.435.315.385.158,194,600
Jun 13, 20245.455.485.365.395.169,494,800
Jun 12, 20245.425.485.385.465.229,854,416
Jun 11, 20245.465.465.335.415.1714,186,100
Jun 7, 20245.425.505.355.465.2213,767,413
Jun 6, 20245.535.575.325.355.1218,594,846
Jun 5, 20245.665.685.525.535.2912,216,210
Jun 4, 20245.655.705.595.675.4212,241,765
Jun 3, 20245.815.855.635.685.4315,252,607
May 31, 20245.775.845.755.815.5616,352,916
May 30, 20245.755.785.665.765.5115,886,400
May 29, 20245.635.775.595.765.5118,165,756
May 28, 20245.705.745.595.615.3711,705,100
May 27, 20245.725.815.575.705.4516,339,454
May 24, 20245.825.875.715.735.4810,700,200
May 23, 20245.925.945.775.825.5715,524,068
May 22, 20245.916.025.915.945.6813,341,845
May 21, 20246.066.075.895.935.6722,078,800
May 20, 20246.096.136.066.085.8218,627,000
May 17, 20246.066.116.036.115.8415,873,275
May 16, 20246.086.146.056.085.8217,459,900
May 15, 20246.066.106.006.065.8015,692,199
May 14, 20246.136.215.986.075.8130,567,352
May 13, 20246.256.286.106.135.8625,534,700
May 10, 20246.466.516.316.376.0922,112,730
May 9, 20246.396.586.376.496.2124,124,170
May 8, 20246.606.606.256.396.1151,222,002
May 7, 20246.916.936.756.786.4923,890,786
May 6, 20246.806.946.786.916.6135,374,438
Apr 30, 20246.786.866.636.676.3823,569,800