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

Shenzhen - Delayed Quote CNY

SUFA Technology Industry Co., Ltd., CNNC (000777.SZ)

17.45
+0.63
+(3.75%)
As of 10:54:21 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202516.8017.6316.9417.4517.458,714,460
Apr 30, 202516.8016.9916.7916.8216.828,547,463
Apr 29, 202517.2517.3316.9016.9516.9514,033,578
Apr 28, 202518.5018.8017.3117.3817.3829,365,278
Apr 25, 202517.6017.9017.4317.6817.6810,412,475
Apr 24, 202516.8817.8716.8017.7817.7824,660,618
Apr 23, 202516.7117.2016.6416.8816.888,600,378
Apr 22, 202516.6516.8716.5616.6416.646,807,016
Apr 21, 202516.4716.6816.3516.6716.676,673,116
Apr 18, 202516.6016.6516.2916.4816.487,234,600
Apr 17, 202516.3516.9416.2216.6916.699,949,097
Apr 16, 202516.7016.7016.1416.2916.297,655,694
Apr 15, 202516.6616.6916.2516.4516.456,913,100
Apr 14, 202516.2616.8016.2616.6016.6010,673,308
Apr 11, 202516.0216.3415.8916.1916.197,978,955
Apr 10, 202516.0816.4116.0216.0516.0511,520,200
Apr 9, 202515.3716.1514.5015.9015.9013,851,693
Apr 8, 202515.6615.9915.0215.3715.3715,017,259
Apr 7, 202516.7516.8615.8215.8215.8214,776,100
Apr 3, 202517.4618.4417.4217.5817.5811,943,902
Apr 2, 202517.8917.9517.5417.6217.6210,022,922
Apr 1, 202517.1518.3017.1518.0418.0420,709,774
Mar 31, 202517.2517.2916.9017.1517.158,967,948
Mar 28, 202517.8818.2117.2617.4217.4215,435,520
Mar 27, 202518.3718.4217.7317.8217.8214,973,902
Mar 26, 202518.4818.9618.3418.5018.5017,861,444
Mar 25, 202517.9019.5917.8918.7918.7932,114,781
Mar 24, 202518.5518.7317.5417.9417.9415,209,024
Mar 21, 202518.9419.2018.6118.6418.6413,680,300
Mar 20, 202518.6719.2318.5218.9618.9612,427,731
Mar 19, 202518.7119.0518.6518.7618.768,934,918
Mar 18, 202518.9019.0318.6718.8318.839,064,061
Mar 17, 202518.5519.4818.4618.9318.9316,554,663
Mar 14, 202518.3018.6218.1218.4918.499,413,793
Mar 13, 202518.7018.7118.2118.3918.3912,165,010
Mar 12, 202518.6518.7818.4618.5818.5812,110,601
Mar 11, 202518.4018.7218.2518.4818.489,426,540
Mar 10, 202518.4118.6618.3118.6118.6112,093,469
Mar 7, 202518.6118.7818.2618.4018.4013,264,094
Mar 6, 202518.5018.8618.3618.6018.6018,259,992
Mar 5, 202518.1518.7918.1518.4718.4715,847,052
Mar 4, 202517.9018.3917.8218.2718.2712,360,944
Mar 3, 202518.2918.8818.1018.1918.1923,007,973
Feb 28, 202517.9818.2817.7017.8417.8412,527,373
Feb 27, 202518.4518.5117.8118.0118.0112,866,727
Feb 26, 202518.1518.7018.0518.4218.4219,644,097
Feb 25, 202517.2218.6817.1218.3118.3130,607,140
Feb 24, 202517.2517.4917.1017.3517.358,609,121
Feb 21, 202517.3017.3617.1017.3217.328,424,900
Feb 20, 202517.2717.3917.0617.3017.309,324,361
Feb 19, 202516.8217.4116.7617.2617.2610,238,636
Feb 18, 202517.1517.1516.7516.8316.838,581,583
Feb 17, 202517.0417.2417.0117.1517.158,650,280
Feb 14, 202517.3017.3017.0017.0417.049,217,020
Feb 13, 202517.8517.8817.2917.2917.2911,407,425
Feb 12, 202517.6517.9917.5617.8517.8511,254,733
Feb 11, 202517.7917.7917.4017.6517.659,691,020
Feb 10, 202517.2517.8917.2417.8117.8119,942,845
Feb 7, 202517.1817.4516.9117.2317.2313,688,866
Feb 6, 202517.0317.1816.8617.1817.189,149,622
Feb 5, 202516.7917.0916.5817.0317.038,800,911
Jan 27, 202517.1417.2916.7116.7116.719,031,819
Jan 24, 202517.4317.4316.8417.1017.1012,456,939
Jan 23, 202517.6817.9317.3517.3517.3515,516,266
Jan 22, 202517.4917.9017.3317.5917.5913,116,779
Jan 21, 202517.5517.6317.2217.4917.4911,846,160
Jan 20, 202517.5017.8517.3517.4117.4115,739,684
Jan 17, 202517.7717.8317.5317.5717.5719,170,981
Jan 16, 202517.8918.3717.6518.0618.0635,846,669
Jan 15, 202521.0021.0018.1818.6518.6558,974,292
Jan 14, 202519.8819.8819.8819.8819.886,136,496
Jan 13, 202518.0718.0718.0718.0718.07-
Jan 10, 202518.0718.0718.0718.0718.07-
Jan 9, 202518.0718.0718.0718.0718.07-
Jan 8, 202518.0718.0718.0718.0718.07-
Jan 7, 202518.0718.0718.0718.0718.07-
Jan 6, 202518.0718.0718.0718.0718.07-
Jan 3, 202518.0718.0718.0718.0718.07-
Jan 2, 202518.0718.0718.0718.0718.07-
Dec 31, 202418.0718.0718.0718.0718.07-
Dec 30, 202418.0718.0718.0718.0718.07-
Dec 27, 202417.7118.1617.5818.0718.0716,518,298
Dec 26, 202416.6817.8016.6817.4517.4512,321,900
Dec 25, 202417.0517.1016.5516.7816.785,746,900
Dec 24, 202416.4517.0716.4517.0017.008,450,667
Dec 23, 202417.0617.1816.3916.4616.468,549,728
Dec 20, 202416.9117.2516.7217.0217.025,394,972
Dec 19, 202416.7517.0016.5016.9016.907,014,012
Dec 18, 202416.8017.1116.8016.8616.865,951,610
Dec 17, 202417.3617.5316.8116.9316.937,376,400
Dec 16, 202417.7017.8517.3817.4817.485,579,710
Dec 13, 202418.0718.0817.7017.7217.726,410,592
Dec 12, 202418.1018.1917.9518.0818.086,031,502
Dec 11, 202417.7518.0517.7518.0418.045,394,601
Dec 10, 202418.4218.5417.8417.9117.9110,140,362
Dec 9, 202417.8818.4017.7518.0218.0210,570,570
Dec 6, 202417.7817.9517.6217.9117.916,514,230
Dec 5, 202417.5317.9717.4517.7717.776,297,520
Dec 4, 202417.9518.0517.5417.7017.708,221,334
Dec 3, 202418.0118.4517.7517.9517.958,615,612
Dec 2, 202417.2418.3217.2418.1318.1317,173,874
Nov 29, 202416.8017.6416.7217.2417.2410,861,210
Nov 28, 202417.0517.3316.8416.9016.907,854,500
Nov 27, 202416.8017.1316.4117.1117.118,076,632
Nov 26, 2024 0.02 Dividend
Nov 26, 202417.1517.2216.8216.8516.856,784,100
Nov 25, 202417.3717.5616.7317.1417.1213,767,700
Nov 22, 202418.8818.9717.4717.4717.4519,543,153
Nov 21, 202417.5018.6617.4718.3418.3223,956,497
Nov 20, 202417.0217.4216.9617.3817.369,101,975
Nov 19, 202416.7017.4916.7017.4017.3813,210,259
Nov 18, 202417.5317.6016.6016.7516.7313,526,997
Nov 15, 202417.7918.0217.4117.4317.419,348,758
Nov 14, 202418.5318.6617.7217.8317.8111,229,622
Nov 13, 202418.5318.8818.2418.7118.6911,725,743
Nov 12, 202419.1019.4118.2918.7218.7021,527,391
Nov 11, 202418.4419.8418.4419.2619.2424,094,937
Nov 8, 202419.2019.2518.5018.5618.5419,626,607
Nov 7, 202418.0019.4117.8219.0018.9829,562,939
Nov 6, 202418.0918.3617.8118.0017.9815,994,709
Nov 5, 202417.5818.1617.5018.0718.0515,249,012
Nov 4, 202417.3517.8317.2117.5817.5614,000,284
Nov 1, 202418.2818.8017.4317.4617.4422,628,793
Oct 31, 202418.1118.7917.8518.4218.4025,779,108
Oct 30, 202418.1018.4618.0318.2018.1815,575,351
Oct 29, 202419.4519.6618.3318.4018.3830,384,536
Oct 28, 202417.8819.5017.6319.2919.2735,531,290
Oct 25, 202417.1118.3016.9717.9417.9233,988,791
Oct 24, 202417.6117.9217.3117.4517.4317,964,736
Oct 23, 202418.7518.8017.6317.7317.7143,075,524
Oct 22, 202416.6818.3816.6618.3818.3641,362,508
Oct 21, 202416.6617.0016.5216.7116.6921,378,037
Oct 18, 202415.9316.9715.8216.5416.5226,833,325
Oct 17, 202416.4216.8716.2016.2916.2727,530,487
Oct 16, 202415.5915.9015.4515.7015.688,012,368
Oct 15, 202415.7216.1215.4815.6415.6211,545,365
Oct 14, 202415.3415.9815.3415.8315.8112,729,987
Oct 11, 202416.1716.1815.0815.3415.3214,844,363
Oct 10, 202415.4316.7915.4016.0716.0523,998,415
Oct 9, 202416.4016.4015.3615.4315.4122,341,758
Oct 8, 202417.6417.6416.0016.7216.7037,724,161
Sep 30, 202415.3916.0614.8916.0416.0224,676,380
Sep 27, 202414.3014.9414.0714.7014.6814,923,031
Sep 26, 202413.6014.0013.5314.0013.988,799,900
Sep 25, 202413.6613.9613.5713.5813.5611,344,600
Sep 24, 202413.0713.5913.0113.5913.578,625,411
Sep 23, 202412.9613.1112.9013.0713.054,473,540
Sep 20, 202413.1613.2012.7912.9712.955,386,000
Sep 19, 202413.1313.3013.0213.1913.176,365,100
Sep 18, 202412.7913.0512.7112.9912.973,481,620
Sep 13, 202412.8713.0412.7812.7912.782,958,500
Sep 12, 202412.9913.1412.9012.9112.892,946,100
Sep 11, 202413.0013.0412.9012.9512.932,673,900
Sep 10, 202413.0313.1112.7613.0413.024,251,800
Sep 9, 202412.9513.1312.8813.0413.024,225,841
Sep 6, 202413.5013.5213.0013.0213.007,710,500
Sep 5, 202413.5613.6613.4013.4613.445,245,102
Sep 4, 202413.5713.7613.4913.5513.535,227,402
Sep 3, 202413.4413.8513.4113.7513.737,179,400
Sep 2, 202414.1114.1713.4113.4413.4210,557,700
Aug 30, 202413.8814.5113.7614.1714.1513,071,234
Aug 29, 202413.7014.0413.4413.8813.869,814,955
Aug 28, 202413.3613.8513.3513.6413.627,677,700
Aug 27, 202413.7813.7913.3213.3913.376,920,200
Aug 26, 202413.9814.1113.7013.8013.785,547,602
Aug 23, 202413.9514.0813.6313.9913.979,635,820
Aug 22, 202413.9714.1113.6514.0013.9810,427,740
Aug 21, 202414.4514.5513.8913.9913.9717,615,217
Aug 20, 202416.0116.0914.3714.7914.7726,165,217
Aug 19, 202415.8616.1515.7215.9715.958,840,400
Aug 16, 202416.1016.1715.8215.8715.8510,029,400
Aug 15, 202415.4916.2115.3516.1116.0917,735,275
Aug 14, 202415.4815.5215.1615.3315.317,709,755
Aug 13, 202415.5215.5515.2115.4315.417,888,157
Aug 12, 202415.3016.0115.3015.4515.4316,358,215
Aug 9, 202414.7015.8514.7015.3515.3318,787,029
Aug 8, 202414.6114.8714.4514.8214.805,109,073
Aug 7, 202414.7314.9214.6314.7514.734,957,502
Aug 6, 202414.4314.8214.4014.7714.757,769,400
Aug 5, 202414.4614.9514.2814.3314.319,676,500
Aug 2, 202414.6615.0014.5114.5914.578,274,600
Aug 1, 202414.6615.0114.6014.8014.788,794,000
Jul 31, 202414.0914.6814.0414.6614.6410,284,309
Jul 30, 202413.9814.1913.9214.0914.074,508,500
Jul 29, 202414.1414.4514.1014.1414.126,773,200
Jul 26, 202413.7014.2213.7014.1014.089,320,000
Jul 25, 202413.4213.8913.4213.6713.655,113,700
Jul 24, 202413.4713.9413.3613.5813.567,414,200
Jul 23, 202413.9214.0013.4513.4813.467,185,400
Jul 22, 202414.0114.0113.6613.9613.945,373,257
Jul 19, 202414.0914.1913.9513.9913.974,956,060
Jul 18, 202413.8714.2213.7214.1414.127,023,127
Jul 17, 202414.5114.5113.9113.9713.959,868,983
Jul 16, 202414.4214.5614.3214.5414.524,430,400
Jul 15, 202414.8114.8214.4614.5314.514,508,275
Jul 12, 202414.7915.1914.6514.7514.7310,505,645
Jul 11, 2024 0.187 Dividend
Jul 11, 202414.5114.8314.3314.8214.808,882,312
Jul 10, 202414.9114.9114.4314.4814.287,238,820
Jul 9, 202414.5215.0314.1914.9014.6910,360,900
Jul 8, 202414.6014.7714.3814.5214.326,389,399
Jul 5, 202414.6514.8014.4214.7814.575,427,319
Jul 4, 202414.7214.8314.4514.6414.435,905,500
Jul 3, 202415.0015.0414.5114.6014.398,682,807
Jul 2, 202415.4515.4515.0015.0714.866,809,863
Jul 1, 202415.1415.6015.1215.4915.276,508,293
Jun 28, 202414.8315.4914.7715.2815.079,184,259
Jun 27, 202415.2015.2514.8214.8314.626,495,200
Jun 26, 202415.0915.3314.8115.2715.066,576,700
Jun 25, 202415.0015.3014.9515.0914.885,709,015
Jun 24, 202415.3515.3514.8514.9614.757,755,300
Jun 21, 202415.2515.5215.2115.3515.135,204,142
Jun 20, 202415.8715.8715.2515.2915.079,959,903
Jun 19, 202416.2816.3015.8715.8815.666,739,802
Jun 18, 202415.9216.5415.7816.3016.0710,562,203
Jun 17, 202416.0016.2515.8815.9815.765,650,440
Jun 14, 202416.1016.2616.0216.1815.955,833,240
Jun 13, 202416.3416.5616.0916.1915.967,804,040
Jun 12, 202415.9316.4315.9216.3416.118,623,200
Jun 11, 202415.8316.0815.6816.0415.817,341,800
Jun 7, 202415.9516.0515.6215.9615.749,168,904
Jun 6, 202416.0016.2015.6715.8115.5915,348,748
Jun 5, 202417.3017.3416.1016.2215.9918,980,563
Jun 4, 202417.0317.1416.4417.1216.8813,448,993
Jun 3, 202417.0017.3616.8217.0316.7910,923,301
May 31, 202417.7517.8417.1017.1316.8913,301,070
May 30, 202417.5417.8717.4617.5717.3210,821,031
May 29, 202417.7018.0517.2217.7017.4518,496,019
May 28, 202416.9518.5416.7217.8217.5731,607,242
May 27, 202416.9117.2416.5016.9616.7210,136,404
May 24, 202416.7117.1116.7116.8116.578,741,800
May 23, 202417.3017.3016.7016.7716.5314,183,006
May 22, 202417.8618.0317.1917.3117.0715,590,166
May 21, 202417.6618.0417.5017.8117.5611,240,695
May 20, 202417.3617.8617.3017.7817.5315,010,900
May 17, 202417.3617.8817.2017.4717.2214,790,517
May 16, 202417.3817.8017.1617.4717.2221,812,175
May 15, 202418.4318.4417.0617.1016.8637,480,244
May 14, 202418.5519.0718.5318.6718.4120,410,817
May 13, 202418.6818.8518.2818.5218.2620,043,027
May 10, 202418.6419.1218.3319.0618.7934,750,891
May 9, 202418.0418.4518.0018.3518.0915,003,727
May 8, 202418.6518.6517.9418.0517.8023,909,585
May 7, 202418.9419.3318.6618.8518.5823,694,404
May 6, 202418.5219.1518.1719.1118.8431,780,831

Related Tickers

603666.SS Yijiahe Technology Co., Ltd.
36.58
-0.84%
 
600860.SS Beijing Jingcheng Machinery Electric Company Limited
12.29
+2.67%
 
603583.SS Zhejiang Jiecang Linear Motion Technology Co.,Ltd.
43.63
+1.70%
 
601177.SS Hangzhou Advance Gearbox Group Co., Ltd.
20.58
+2.44%
 
300607.SZ Guangdong Topstar Technology Co., Ltd.
29.20
+1.42%
 
300457.SZ Shenzhen Yinghe Technology Co., Ltd
16.81
+2.25%
 
600875.SS Dongfang Electric Corporation Limited
15.77
+3.68%
 
605100.SS Power HF Co., Ltd.
21.35
+3.39%
 
600592.SS Fujian Longxi Bearing (Group) Co., Ltd
24.53
+9.32%
 
002366.SZ RongFa Nuclear Equipment Co., Ltd.
5.0000
+5.04%