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

Shenzhen - Delayed Quote CNY

Hubei Shuanghuan Science and Technology Stock Co.,Ltd (000707.SZ)

6.08
-0.43
(-6.61%)
At close: April 30 at 3:04:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.206.215.996.086.0818,771,122
Apr 29, 20256.516.586.516.516.514,005,150
Apr 28, 20256.706.706.526.546.545,487,950
Apr 25, 20256.706.766.686.706.704,084,395
Apr 24, 20256.756.756.626.676.674,491,100
Apr 23, 20256.706.776.696.736.734,092,501
Apr 22, 20256.646.756.626.736.737,369,551
Apr 21, 20256.546.626.526.616.614,650,202
Apr 18, 20256.606.626.536.586.583,621,700
Apr 17, 20256.496.646.456.606.605,120,101
Apr 16, 20256.606.606.426.526.524,672,400
Apr 15, 20256.626.656.576.636.634,077,430
Apr 14, 20256.576.626.566.626.624,729,331
Apr 11, 20256.526.576.476.516.515,571,800
Apr 10, 20256.536.646.506.546.548,338,723
Apr 9, 20256.296.476.006.436.439,535,501
Apr 8, 20256.296.486.266.386.389,452,174
Apr 7, 20256.876.876.356.356.3512,994,400
Apr 3, 20257.007.096.987.067.068,394,300
Apr 2, 20257.117.167.037.057.055,836,400
Apr 1, 20257.037.147.037.117.117,893,800
Mar 31, 20257.217.256.977.027.0213,831,300
Mar 28, 20257.567.577.247.277.2719,020,100
Mar 27, 20257.437.647.437.587.5821,144,306
Mar 26, 20257.497.617.417.527.5221,863,186
Mar 25, 20257.267.567.247.487.4825,993,800
Mar 24, 20257.257.307.117.277.279,995,308
Mar 21, 20257.267.327.187.257.257,781,910
Mar 20, 20257.257.317.227.267.266,782,866
Mar 19, 20257.267.297.207.257.256,170,210
Mar 18, 20257.327.337.247.297.297,115,308
Mar 17, 20257.277.357.247.307.3010,921,425
Mar 14, 20257.207.267.177.257.259,789,725
Mar 13, 20257.137.207.097.207.209,871,242
Mar 12, 20257.157.187.117.147.147,024,015
Mar 11, 20257.067.177.027.177.179,213,775
Mar 10, 20257.087.107.017.097.096,133,046
Mar 7, 20257.037.087.017.057.056,340,242
Mar 6, 20257.007.056.977.037.035,905,647
Mar 5, 20257.057.066.946.986.987,053,000
Mar 4, 20257.047.076.987.077.074,473,426
Mar 3, 20257.047.167.027.057.057,227,700
Feb 28, 20257.187.227.047.057.0510,048,773
Feb 27, 20257.197.197.097.167.167,389,400
Feb 26, 20257.107.217.097.177.177,704,568
Feb 25, 20257.117.157.087.107.107,809,100
Feb 24, 20257.017.277.017.197.1915,970,960
Feb 21, 20257.057.066.947.007.007,190,802
Feb 20, 20257.047.097.027.057.055,459,676
Feb 19, 20257.007.056.977.047.045,807,876
Feb 18, 20257.087.147.017.027.027,550,538
Feb 17, 20257.107.127.057.117.115,745,804
Feb 14, 20257.167.167.067.087.085,701,001
Feb 13, 20257.107.177.097.147.147,031,000
Feb 12, 20257.057.147.037.107.106,860,569
Feb 11, 20257.137.167.047.087.085,566,406
Feb 10, 20257.147.187.097.157.157,192,938
Feb 7, 20257.057.167.027.127.129,052,800
Feb 6, 20256.987.046.937.047.045,281,672
Feb 5, 20257.067.106.967.007.005,282,602
Jan 27, 20257.057.117.027.027.025,105,602
Jan 24, 20256.987.046.917.027.025,318,901
Jan 23, 20257.067.116.986.986.986,265,100
Jan 22, 20257.097.106.987.007.005,515,806
Jan 21, 20257.207.237.087.107.108,487,380
Jan 20, 20257.187.397.117.197.1912,748,802
Jan 17, 20257.227.267.107.117.1122,327,627
Jan 16, 20256.977.566.917.377.3732,824,340
Jan 15, 20257.007.006.826.876.8710,917,413
Jan 14, 20256.917.126.907.117.115,472,109
Jan 13, 20256.826.906.786.886.883,112,900
Jan 10, 20257.057.076.876.876.873,739,814
Jan 9, 20257.087.097.037.057.052,680,114
Jan 8, 20257.167.166.947.087.084,850,747
Jan 7, 20257.187.187.037.167.163,559,856
Jan 6, 20257.107.216.957.137.134,357,700
Jan 3, 20257.297.347.087.107.105,855,410
Jan 2, 20257.377.477.197.247.245,566,500
Dec 31, 20247.607.627.377.387.386,150,700
Dec 30, 20247.627.647.527.577.573,740,847
Dec 27, 20247.497.647.487.617.615,955,138
Dec 26, 20247.507.577.467.517.515,237,800
Dec 25, 20247.647.677.447.497.497,260,801
Dec 24, 20247.617.707.567.687.686,398,037
Dec 23, 20247.787.817.577.587.589,934,400
Dec 20, 20247.737.927.697.787.7810,661,100
Dec 19, 20247.717.747.557.727.729,375,019
Dec 18, 20247.827.867.727.747.747,782,276
Dec 17, 20248.038.117.767.767.7614,527,431
Dec 16, 20247.988.177.988.048.0414,829,269
Dec 13, 20248.188.207.907.937.9314,759,500
Dec 12, 20248.058.287.978.208.2020,100,501
Dec 11, 20247.938.047.938.038.039,015,609
Dec 10, 20248.148.187.957.987.9814,216,575
Dec 9, 20247.908.037.897.977.9715,013,100
Dec 6, 20247.827.937.787.907.908,536,080
Dec 5, 20247.757.837.757.797.794,804,583
Dec 4, 20247.947.957.767.807.809,220,400
Dec 3, 20247.978.077.907.977.9710,032,900
Dec 2, 20247.888.017.827.977.9711,500,800
Nov 29, 20247.827.927.777.857.859,449,710
Nov 28, 20247.707.957.677.857.8514,848,481
Nov 27, 20247.657.737.507.707.709,953,552
Nov 26, 20247.797.847.637.687.688,476,753
Nov 25, 20247.707.857.657.787.7810,205,552
Nov 22, 20248.158.187.707.707.7017,218,471
Nov 21, 20248.138.218.038.158.1513,627,611
Nov 20, 20247.898.187.848.098.0914,757,012
Nov 19, 20247.807.907.717.907.9011,600,522
Nov 18, 20248.008.097.757.807.8013,646,001
Nov 15, 20248.088.147.967.987.9814,887,560
Nov 14, 20248.308.408.068.128.1221,213,513
Nov 13, 20247.908.677.888.398.3938,749,900
Nov 12, 20248.048.127.917.967.9613,567,400
Nov 11, 20247.958.057.858.048.0413,077,204
Nov 8, 20247.888.127.767.977.9722,100,114
Nov 7, 20247.697.847.657.847.8412,933,288
Nov 6, 20247.757.797.647.677.6713,605,433
Nov 5, 20247.577.827.507.757.7513,215,991
Nov 4, 20247.577.587.477.587.588,984,764
Nov 1, 20247.657.907.567.587.5813,023,754
Oct 31, 20247.737.757.527.707.7021,233,194
Oct 30, 20247.848.027.828.008.009,441,811
Oct 29, 20248.078.147.897.907.9013,249,334
Oct 28, 20247.928.107.918.088.0814,706,666
Oct 25, 20248.008.007.847.987.9817,790,358
Oct 24, 20247.658.177.608.038.0325,125,945
Oct 23, 20247.637.737.587.677.6712,622,925
Oct 22, 20247.417.687.397.667.6618,446,854
Oct 21, 20247.427.487.357.397.3911,260,012
Oct 18, 20247.307.537.277.427.4211,989,681
Oct 17, 20247.457.547.337.357.357,643,600
Oct 16, 20247.377.527.317.447.446,087,404
Oct 15, 20247.537.627.407.427.429,117,908
Oct 14, 20247.507.617.437.587.588,830,171
Oct 11, 20247.717.767.407.497.4910,593,234
Oct 10, 20247.767.937.597.747.7412,116,406
Oct 9, 20248.138.157.627.647.6422,649,421
Oct 8, 20248.738.737.858.328.3239,159,221
Sep 30, 20247.597.957.407.947.9426,798,524
Sep 27, 20247.187.437.107.317.3115,496,946
Sep 26, 20246.877.066.867.067.0610,076,400
Sep 25, 20246.957.046.886.916.9112,827,501
Sep 24, 20246.456.796.456.786.788,421,600
Sep 23, 20246.376.476.336.436.433,815,300
Sep 20, 20246.446.466.346.386.383,388,632
Sep 19, 20246.216.486.216.446.445,033,732
Sep 18, 20246.246.266.106.206.203,008,706
Sep 13, 20246.346.376.246.246.243,155,600
Sep 12, 20246.366.426.336.346.342,744,200
Sep 11, 20246.376.426.326.346.342,728,500
Sep 10, 20246.386.466.336.416.413,652,000
Sep 9, 20246.356.466.356.396.395,265,600
Sep 6, 20246.556.606.416.416.415,143,900
Sep 5, 20246.806.806.546.576.577,449,200
Sep 4, 20246.846.876.746.776.776,180,900
Sep 3, 20246.706.886.706.826.827,833,300
Sep 2, 20246.696.826.636.726.7211,899,301
Aug 30, 20246.676.856.656.706.7019,274,048
Aug 29, 20246.166.296.146.286.284,015,572
Aug 28, 20246.126.236.126.196.192,510,643
Aug 27, 20246.046.226.046.176.174,661,829
Aug 26, 20245.966.105.966.086.082,701,100
Aug 23, 20246.086.155.996.016.013,770,498
Aug 22, 20246.216.276.136.146.142,648,293
Aug 21, 20246.246.286.236.256.251,873,138
Aug 20, 20246.486.506.256.266.264,450,028
Aug 19, 20246.436.536.426.476.472,217,343
Aug 16, 20246.486.506.426.426.422,033,000
Aug 15, 20246.446.536.406.476.473,078,059
Aug 14, 20246.556.586.466.466.462,458,801
Aug 13, 20246.576.576.456.566.561,842,902
Aug 12, 20246.586.606.526.546.541,871,100
Aug 9, 20246.596.686.596.596.593,705,200
Aug 8, 20246.556.626.516.606.602,610,700
Aug 7, 20246.546.596.486.556.552,222,400
Aug 6, 20246.486.586.486.566.562,752,500
Aug 5, 20246.526.616.436.436.434,030,002
Aug 2, 20246.536.626.516.576.573,908,200
Aug 1, 20246.646.676.566.606.603,588,973
Jul 31, 20246.406.636.386.636.635,429,032
Jul 30, 20246.386.426.306.426.422,680,915
Jul 29, 20246.426.476.366.376.372,844,515
Jul 26, 20246.356.476.356.446.442,835,800
Jul 25, 20246.316.426.296.366.362,422,624
Jul 24, 20246.416.466.316.336.334,197,200
Jul 23, 20246.616.636.456.456.454,744,600
Jul 22, 20246.636.676.596.616.615,298,769
Jul 19, 20246.706.726.636.696.694,795,227
Jul 18, 20246.906.906.676.756.7510,515,947
Jul 17, 20246.807.186.707.037.0311,939,853
Jul 16, 20246.856.896.796.826.823,886,700
Jul 15, 20247.007.006.886.886.882,968,910
Jul 12, 20247.017.026.967.007.003,335,791
Jul 11, 20246.897.046.897.017.015,511,497
Jul 10, 20246.816.926.766.796.794,386,700
Jul 9, 20246.666.866.616.856.855,238,196
Jul 8, 20246.906.906.666.686.685,099,804
Jul 5, 20246.846.936.816.906.904,005,300
Jul 4, 20247.007.036.866.906.904,212,045
Jul 3, 20247.077.076.997.017.013,453,701
Jul 2, 20247.027.066.987.037.033,609,403
Jul 1, 20246.837.066.837.047.045,974,678
Jun 28, 20246.786.906.736.846.844,567,301
Jun 27, 20246.916.926.776.786.785,368,901
Jun 26, 20246.866.996.816.976.975,615,200
Jun 25, 20246.806.936.806.876.875,527,200
Jun 24, 20246.906.936.756.796.795,619,911
Jun 21, 2024 0.14 Dividend
Jun 21, 20247.007.046.936.966.964,121,202
Jun 20, 20247.147.207.057.066.925,132,801
Jun 19, 20247.337.337.157.177.035,004,436
Jun 18, 20247.187.297.157.287.145,166,111
Jun 17, 20247.207.267.147.187.045,692,000
Jun 14, 20247.287.337.207.307.165,339,910
Jun 13, 20247.437.457.247.277.137,545,600
Jun 12, 20247.357.507.357.467.314,718,503
Jun 11, 20247.467.467.297.387.238,143,704
Jun 7, 20247.397.527.317.507.358,200,896
Jun 6, 20247.427.497.237.317.179,422,001
Jun 5, 20247.587.607.417.417.266,054,801
Jun 4, 20247.557.637.437.617.466,176,451
Jun 3, 20247.717.737.517.577.429,240,200
May 31, 20247.827.887.757.787.639,295,042
May 30, 20247.988.127.847.867.7012,155,901
May 29, 20247.917.997.877.957.797,450,300
May 28, 20248.108.117.937.937.779,328,160
May 27, 20248.048.147.958.117.9511,149,500
May 24, 20247.958.077.927.977.818,497,100
May 23, 20248.138.187.927.967.8016,173,023
May 22, 20248.378.428.208.258.0912,745,400
May 21, 20248.558.618.278.318.1521,554,697
May 20, 20248.298.658.258.608.4331,620,724
May 17, 20248.178.308.008.288.1222,855,890
May 16, 20247.988.107.978.037.8710,060,200
May 15, 20247.978.027.897.967.8010,385,893
May 14, 20248.048.128.028.047.889,218,774
May 13, 20248.108.157.978.047.8814,287,242
May 10, 20248.258.318.148.208.0416,912,100
May 9, 20248.208.328.158.288.1222,387,918
May 8, 20248.138.668.078.248.0841,291,152
May 7, 20247.918.107.908.107.9429,713,267
May 6, 20247.727.957.647.927.7625,639,698
Apr 30, 20247.597.967.557.647.4937,477,156