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

Shenzhen - Delayed Quote CNY

Hefei Fengle Seed Co.,Ltd (000713.SZ)

7.50
-0.03
(-0.40%)
At close: April 25 at 3:04:48 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20257.507.587.507.507.5018,303,678
Apr 24, 20257.587.657.507.537.5326,077,423
Apr 23, 20257.847.857.607.637.6343,787,288
Apr 22, 20257.787.927.747.887.8839,906,236
Apr 21, 20257.647.817.637.777.7730,737,670
Apr 18, 20257.847.887.617.657.6538,111,964
Apr 17, 20257.907.977.747.887.8840,021,839
Apr 16, 20258.088.157.677.877.8766,500,700
Apr 15, 20258.318.368.048.158.1559,334,541
Apr 14, 20258.058.508.058.328.3288,238,738
Apr 11, 20258.658.658.038.078.07110,707,332
Apr 10, 20258.269.138.268.878.87148,019,500
Apr 9, 20259.309.778.498.868.86187,477,449
Apr 8, 20258.088.887.508.888.88143,522,454
Apr 7, 20257.688.077.468.078.07140,147,870
Apr 3, 20257.137.357.107.347.3432,530,212
Apr 2, 20257.087.127.047.077.076,108,420
Apr 1, 20256.947.126.947.107.109,278,321
Mar 31, 20257.017.016.876.956.958,799,282
Mar 28, 20257.127.136.977.017.018,695,631
Mar 27, 20257.117.187.087.147.147,402,630
Mar 26, 20257.047.177.027.157.1511,066,840
Mar 25, 20257.027.096.937.077.079,842,849
Mar 24, 20257.077.096.917.017.0111,588,818
Mar 21, 20257.137.157.057.067.069,185,010
Mar 20, 20257.157.197.137.147.147,216,689
Mar 19, 20257.237.247.127.167.1611,681,356
Mar 18, 20257.257.317.197.247.2411,392,562
Mar 17, 20257.277.387.267.277.2717,914,951
Mar 14, 20257.207.277.137.267.2618,232,622
Mar 13, 20257.287.317.077.147.1418,683,937
Mar 12, 20257.287.417.257.277.2717,586,723
Mar 11, 20257.187.307.117.277.2712,233,641
Mar 10, 20257.217.257.187.227.227,286,080
Mar 7, 20257.237.347.167.217.2111,911,025
Mar 6, 20257.307.307.197.257.2513,103,752
Mar 5, 20257.417.457.237.297.2916,020,768
Mar 4, 20257.257.467.197.427.4223,128,598
Mar 3, 20257.117.347.087.277.2720,847,843
Feb 28, 20257.187.207.067.067.0611,141,983
Feb 27, 20257.187.257.107.217.2112,868,218
Feb 26, 20257.167.227.077.197.1919,683,022
Feb 25, 20257.297.307.157.167.1633,606,024
Feb 24, 20257.888.047.517.557.5560,207,549
Feb 21, 20257.517.617.477.577.5717,291,406
Feb 20, 20257.447.597.377.547.5415,978,466
Feb 19, 20257.387.497.387.497.4911,891,722
Feb 18, 20257.607.627.367.367.3616,180,224
Feb 17, 20257.437.687.397.657.6526,267,934
Feb 14, 20257.387.487.357.427.4214,560,899
Feb 13, 20257.397.617.397.437.4321,714,453
Feb 12, 20257.357.437.317.437.4312,089,834
Feb 11, 20257.427.467.337.387.3811,558,943
Feb 10, 20257.407.467.377.467.4615,131,558
Feb 7, 20257.417.497.347.427.4219,664,127
Feb 6, 20257.387.467.297.467.4617,949,058
Feb 5, 20257.287.437.227.417.4118,632,114
Jan 27, 20257.147.377.147.267.2619,054,462
Jan 24, 20257.107.197.047.137.1313,305,671
Jan 23, 20257.237.467.167.167.1620,765,528
Jan 22, 20257.077.187.047.137.1311,513,080
Jan 21, 20257.247.297.057.127.1212,149,014
Jan 20, 20257.377.417.207.237.2317,859,097
Jan 17, 20257.157.407.057.387.3828,624,472
Jan 16, 20257.277.387.097.227.2234,718,076
Jan 15, 20256.806.926.766.886.8810,116,031
Jan 14, 20256.666.846.656.826.8210,885,668
Jan 13, 20256.506.706.466.646.646,304,126
Jan 10, 20256.706.886.596.596.5911,252,465
Jan 9, 20256.606.766.576.736.7310,813,052
Jan 8, 20256.826.826.476.656.6513,766,625
Jan 7, 20256.546.866.516.826.8216,988,598
Jan 6, 20256.466.626.266.506.5012,056,860
Jan 3, 20256.976.986.516.536.5318,804,060
Jan 2, 20257.017.226.876.936.9318,655,731
Dec 31, 20247.287.297.017.057.0522,949,110
Dec 30, 20247.347.407.187.227.2237,991,070
Dec 27, 20246.857.506.777.507.5049,394,309
Dec 26, 20246.766.906.746.826.8211,121,824
Dec 25, 20247.127.126.766.796.7918,002,601
Dec 24, 20247.317.366.947.117.1125,471,872
Dec 23, 20247.697.717.297.337.3321,660,076
Dec 20, 20247.707.857.617.777.7721,205,437
Dec 19, 20247.987.987.697.817.8136,786,753
Dec 18, 20247.758.187.688.138.1362,367,672
Dec 17, 20247.657.877.387.817.8141,230,859
Dec 16, 20247.547.767.547.657.6517,604,105
Dec 13, 20247.677.797.567.577.5714,947,160
Dec 12, 20247.567.687.527.677.6712,197,449
Dec 11, 20247.447.607.447.567.5610,017,954
Dec 10, 20247.667.707.457.477.4716,497,093
Dec 9, 20247.567.617.467.517.5110,520,676
Dec 6, 20247.497.587.447.557.559,763,365
Dec 5, 20247.427.557.397.527.529,865,388
Dec 4, 20247.607.747.427.477.4714,993,754
Dec 3, 20247.777.777.537.637.6317,119,432
Dec 2, 20247.467.787.457.777.7724,791,346
Nov 29, 20247.377.487.307.477.4714,231,200
Nov 28, 20247.237.507.207.397.3917,391,028
Nov 27, 20247.197.287.027.257.2513,052,190
Nov 26, 20247.427.577.277.287.2815,356,017
Nov 25, 20247.207.337.147.317.318,429,042
Nov 22, 20247.377.457.217.237.2313,225,421
Nov 21, 20247.337.417.267.387.389,367,852
Nov 20, 20247.147.587.107.387.3817,703,911
Nov 19, 20247.087.177.017.147.1411,634,496
Nov 18, 20247.307.397.037.077.0717,126,698
Nov 15, 20247.557.677.287.287.2823,991,478
Nov 14, 20247.808.377.687.687.6827,393,143
Nov 13, 20247.878.017.707.747.7417,298,184
Nov 12, 20247.978.107.857.917.9120,831,049
Nov 11, 20248.038.127.718.058.0534,992,780
Nov 8, 20248.008.197.908.108.1046,871,182
Nov 7, 20248.368.487.898.038.0372,449,939
Nov 6, 20247.698.347.608.338.3372,477,712
Nov 5, 20247.407.647.397.587.5831,478,067
Nov 4, 20247.607.657.257.467.4636,947,058
Nov 1, 20247.507.997.307.697.6961,343,146
Oct 31, 20247.117.797.017.467.4655,600,334
Oct 30, 20247.077.356.997.187.1842,776,120
Oct 29, 20246.987.306.887.147.1460,161,795
Oct 28, 20246.707.156.707.107.1046,035,583
Oct 25, 20246.556.826.556.766.7626,993,701
Oct 24, 20246.736.776.536.566.5619,116,780
Oct 23, 20246.666.826.536.776.7733,917,856
Oct 22, 20246.417.016.416.756.7545,756,079
Oct 21, 20246.286.516.246.416.4119,507,706
Oct 18, 20246.156.326.096.276.2717,238,503
Oct 17, 20246.176.426.126.206.2017,561,230
Oct 16, 20246.126.276.116.186.188,301,664
Oct 15, 20246.216.306.156.186.1810,351,562
Oct 14, 20246.086.266.046.256.2512,443,756
Oct 11, 20246.326.375.996.096.0916,640,815
Oct 10, 20246.276.536.276.376.3718,660,021
Oct 9, 20246.636.646.266.296.2931,953,582
Oct 8, 20247.257.256.486.766.7646,110,350
Sep 30, 20246.286.686.186.596.5937,133,276
Sep 27, 20246.006.246.006.156.1518,306,164
Sep 26, 20245.815.975.805.965.9612,091,824
Sep 25, 20245.855.975.815.845.8411,658,364
Sep 24, 20245.655.835.655.835.8311,535,792
Sep 23, 20245.595.655.565.645.645,904,584
Sep 20, 20245.645.675.575.615.616,181,553
Sep 19, 20245.455.715.425.645.6410,233,082
Sep 18, 20245.505.535.335.425.424,387,653
Sep 13, 20245.505.545.445.505.503,925,453
Sep 12, 20245.495.555.455.485.483,610,340
Sep 11, 20245.555.555.465.475.473,644,593
Sep 10, 20245.605.625.455.545.545,130,092
Sep 9, 20245.565.605.515.595.594,736,808
Sep 6, 20245.635.675.545.575.575,803,960
Sep 5, 20245.575.695.555.665.668,285,433
Sep 4, 20245.525.755.525.585.5811,942,442
Sep 3, 20245.465.565.435.565.566,206,520
Sep 2, 20245.515.615.455.465.469,175,540
Aug 30, 20245.385.565.325.495.499,774,000
Aug 29, 20245.355.425.355.365.365,729,940
Aug 28, 20245.315.445.275.405.407,018,968
Aug 27, 20245.375.455.325.355.355,443,201
Aug 26, 20245.265.425.265.375.376,535,207
Aug 23, 20245.205.285.185.265.264,686,416
Aug 22, 20245.325.355.205.215.216,035,742
Aug 21, 20245.425.425.285.315.318,332,600
Aug 20, 20245.635.655.395.405.4014,066,054
Aug 19, 20245.585.785.565.695.6916,961,336
Aug 16, 20245.765.775.605.625.6214,041,922
Aug 15, 20245.725.835.675.815.8117,675,026
Aug 14, 20245.825.915.765.795.7914,194,353
Aug 13, 20245.996.005.785.855.8519,546,248
Aug 12, 20245.996.125.925.995.9931,193,450
Aug 9, 20246.076.665.936.206.2055,895,414
Aug 8, 20245.496.075.486.076.0718,598,015
Aug 7, 20245.515.565.485.525.526,385,347
Aug 6, 20245.615.685.535.575.578,904,357
Aug 5, 20245.475.575.425.445.445,462,103
Aug 2, 20245.455.595.435.515.515,259,899
Aug 1, 20245.505.545.455.485.484,233,327
Jul 31, 20245.395.505.375.505.505,737,695
Jul 30, 20245.305.405.295.385.383,755,402
Jul 29, 20245.355.355.275.295.292,140,920
Jul 26, 20245.245.335.225.325.323,382,226
Jul 25, 20245.185.275.135.235.233,437,280
Jul 24, 20245.285.285.175.175.173,880,464
Jul 23, 20245.345.435.275.275.274,066,800
Jul 22, 20245.335.395.285.355.353,604,640
Jul 19, 20245.445.445.275.365.366,780,242
Jul 18, 20245.325.515.265.475.478,346,770
Jul 17, 20245.245.375.225.325.323,980,040
Jul 16, 20245.285.295.225.245.242,795,116
Jul 15, 20245.405.405.285.285.283,205,472
Jul 12, 20245.335.395.305.395.394,359,803
Jul 11, 20245.195.345.175.335.336,535,082
Jul 10, 20245.165.175.035.125.126,210,100
Jul 9, 20245.255.325.115.255.255,299,580
Jul 8, 20245.485.485.275.295.294,352,120
Jul 5, 20245.465.485.395.475.472,523,720
Jul 4, 20245.605.605.435.465.464,373,880
Jul 3, 20245.585.765.585.615.614,444,100
Jul 2, 20245.585.705.555.625.624,787,687
Jul 1, 20245.405.595.385.585.585,639,280
Jun 28, 20245.515.575.425.435.434,436,300
Jun 27, 2024 0.02 Dividend
Jun 27, 20245.585.605.505.505.502,810,330
Jun 26, 20245.565.625.465.605.584,845,385
Jun 25, 20245.565.655.555.555.534,077,593
Jun 24, 20245.875.885.665.675.655,807,236
Jun 21, 20245.875.905.785.875.853,880,798
Jun 20, 20245.845.975.825.855.837,449,572
Jun 19, 20245.815.895.805.855.833,861,502
Jun 18, 20245.795.835.785.815.792,549,730
Jun 17, 20245.835.855.785.795.772,817,124
Jun 14, 20245.755.845.755.835.812,984,494
Jun 13, 20245.835.855.755.785.764,265,607
Jun 12, 20245.915.925.835.855.833,100,643
Jun 11, 20245.825.855.785.835.814,429,056
Jun 7, 20245.805.935.805.905.885,281,293
Jun 6, 20245.975.985.755.775.757,617,120
Jun 5, 20246.076.075.965.965.945,229,520
Jun 4, 20246.056.116.016.066.044,268,643
Jun 3, 20246.186.186.036.066.045,473,902
May 31, 20246.156.196.146.166.143,423,360
May 30, 20246.206.216.136.166.143,760,964
May 29, 20246.166.246.156.206.182,647,082
May 28, 20246.286.306.196.196.173,764,780
May 27, 20246.216.286.146.246.227,270,564
May 24, 20246.386.466.296.296.2710,309,817
May 23, 20246.396.396.206.236.215,965,070
May 22, 20246.406.446.356.386.363,858,840
May 21, 20246.516.516.386.406.386,319,643
May 20, 20246.416.536.406.516.498,205,646
May 17, 20246.416.466.366.436.415,671,000
May 16, 20246.376.456.376.406.385,517,947
May 15, 20246.446.446.356.386.367,100,193
May 14, 20246.446.546.446.486.468,730,210
May 13, 20246.586.606.456.466.449,196,260
May 10, 20246.676.836.586.626.6012,388,599
May 9, 20246.626.706.556.676.6516,469,865
May 8, 20246.466.706.426.686.6617,996,837
May 7, 20246.426.486.406.476.457,076,737
May 6, 20246.386.456.376.426.4010,447,041
Apr 30, 20246.486.496.306.356.339,153,537
Apr 29, 20246.206.346.186.346.3211,352,426
Apr 26, 20246.116.196.076.196.179,433,342
Apr 25, 20246.156.206.136.166.145,336,640