Shenzhen - Delayed Quote CNY

Sichuan Jiuzhou Electronic Co., Ltd. (000801.SZ)

15.85
-0.18
(-1.12%)
At close: May 9 at 3:04:12 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 202516.2016.2615.5615.8515.8532,915,678
May 8, 202515.7016.0515.6016.0316.0335,776,900
May 7, 202515.8216.1115.6115.7915.7942,607,300
May 6, 202515.1515.5515.1115.5515.5526,785,099
Apr 30, 202514.6815.2614.6015.0915.0927,541,033
Apr 29, 202514.9815.1514.8615.0015.0015,370,300
Apr 28, 202515.6015.6014.9914.9914.9925,411,756
Apr 25, 202515.6015.8915.3915.6015.6028,854,700
Apr 24, 202515.8515.9015.4515.4615.4641,918,656
Apr 23, 202515.2416.5315.1116.1316.1363,528,800
Apr 22, 202515.1115.5714.8515.2215.2247,437,456
Apr 21, 202514.9815.1314.8115.1015.1028,848,500
Apr 18, 202514.5314.7014.4714.6214.6213,409,900
Apr 17, 202514.6414.9914.5614.6614.6624,676,300
Apr 16, 202514.8815.0814.5514.6514.6522,275,300
Apr 15, 202514.7715.2014.6814.9014.9028,205,667
Apr 14, 202515.0015.1114.8114.8714.8728,166,400
Apr 11, 202514.3914.9814.3314.7614.7631,066,618
Apr 10, 202514.5614.9514.4314.4714.4741,415,454
Apr 9, 202513.4214.3512.6114.2314.2346,698,878
Apr 8, 202513.6014.0313.3113.7613.7644,700,910
Apr 7, 202514.0914.7114.0314.0314.0324,594,800
Apr 3, 202515.5716.1815.4815.5915.5925,347,055
Apr 2, 202515.9516.0915.7815.8315.8321,533,207
Apr 1, 202515.9816.2315.8916.0816.0826,239,578
Mar 31, 202516.2316.5015.6815.9415.9434,520,381
Mar 28, 202516.4016.4215.8115.8415.8432,572,717
Mar 27, 202516.2616.6616.0216.4516.4537,643,226
Mar 26, 202516.2616.4216.1016.2616.2627,207,378
Mar 25, 202516.3516.6716.0816.1816.1829,565,944
Mar 24, 202516.6216.7715.8416.3116.3137,975,103
Mar 21, 202517.1317.1916.6216.6216.6243,374,735
Mar 20, 202517.4417.7917.2417.3017.3034,837,697
Mar 19, 202517.7617.9317.3817.6317.6336,709,724
Mar 18, 202517.9618.1117.6017.7617.7642,590,200
Mar 17, 202517.3418.3017.3417.9517.9561,659,456
Mar 14, 202517.2217.5116.8817.3717.3753,273,040
Mar 13, 202518.7118.8917.1017.1917.1994,556,563
Mar 12, 202519.3119.3318.5818.6218.6276,386,145
Mar 11, 202519.0019.6618.5619.3119.31103,970,913
Mar 10, 202519.7720.8019.1919.4219.42115,192,190
Mar 7, 202519.6521.1019.6520.0920.09181,816,699
Mar 6, 202518.0519.6218.0519.1819.18153,458,195
Mar 5, 202518.2518.6217.5017.8417.8474,085,480
Mar 4, 202518.3518.8818.0218.2018.2088,429,404
Mar 3, 202517.9019.7517.7018.9018.90126,105,829
Feb 28, 202517.8818.5816.9618.0018.00105,186,891
Feb 27, 202518.2018.3817.6518.0918.09101,013,904
Feb 26, 202518.4718.5917.7118.0218.02148,462,055
Feb 25, 202516.5018.5616.3818.5618.56185,354,546
Feb 24, 202516.6217.4916.5216.8716.87102,966,134
Feb 21, 202516.4616.8016.1716.6016.6068,287,560
Feb 20, 202515.8016.8415.8016.6616.6676,165,704
Feb 19, 202515.5615.9115.5215.8915.8935,649,538
Feb 18, 202516.1016.2015.4415.5015.5051,752,749
Feb 17, 202516.1216.9116.0616.2516.2576,882,403
Feb 14, 202515.9617.4715.6516.7716.7798,663,677
Feb 13, 202516.8016.9016.1416.1416.1479,328,666
Feb 12, 202516.0616.5915.9016.4816.4877,916,738
Feb 11, 202515.9916.8815.6016.1816.1883,675,445
Feb 10, 202515.8016.6115.7116.1616.1683,067,564
Feb 7, 202515.1016.2815.0515.9015.9093,336,654
Feb 6, 202514.2315.3014.0615.2215.2269,329,016
Feb 5, 202513.7914.5513.6914.2314.2340,889,270
Jan 27, 202514.1514.1913.5913.5913.5921,131,900
Jan 24, 202513.8714.1113.8414.0214.0227,674,345
Jan 23, 202514.0814.7613.9513.9613.9649,791,655
Jan 22, 202514.0014.1313.8313.9513.9523,853,150
Jan 21, 202514.1314.2113.8214.1114.1128,504,420
Jan 20, 202514.1414.2314.0014.0614.0625,740,992
Jan 17, 202513.8614.0713.7613.9413.9425,978,366
Jan 16, 202514.0614.1313.8113.9913.9937,639,908
Jan 15, 202513.8814.1913.7814.0114.0146,053,700
Jan 14, 202513.1814.1013.0413.9513.9556,835,700
Jan 13, 202512.7613.2112.5613.0613.0625,886,904
Jan 10, 202513.3313.6013.0113.0113.0135,900,112
Jan 9, 202513.1113.6113.1113.3813.3839,420,724
Jan 8, 202512.9513.3712.6013.2013.2045,159,836
Jan 7, 202513.1013.1812.8013.1113.1134,140,949
Jan 6, 202512.9013.0912.5412.7812.7835,676,388
Jan 3, 202513.5713.6412.8412.8512.8544,805,708
Jan 2, 202514.1414.2513.4113.5813.5851,987,102
Dec 31, 202415.0515.2414.2314.3114.3149,550,200
Dec 30, 202415.5215.6115.0315.1515.1539,365,700
Dec 27, 202415.6215.8415.2115.3015.3059,366,138
Dec 26, 202415.2115.6415.0615.4615.4666,024,735
Dec 25, 202414.7215.8614.4115.3615.3687,452,293
Dec 24, 202415.0515.3114.6814.8814.8847,907,269
Dec 23, 202415.2915.4914.5614.6014.6053,056,736
Dec 20, 202415.1615.4915.1115.2815.2851,251,367
Dec 19, 202415.0115.3314.9415.0715.0758,777,094
Dec 18, 202415.6015.8815.2815.3615.3680,882,313
Dec 17, 202417.3017.3016.0716.0716.07130,627,969
Dec 16, 202416.4218.2716.0817.8517.85195,468,121
Dec 13, 202417.0217.3516.5816.6116.61100,883,660
Dec 12, 202416.8518.3716.3217.5117.51162,375,773
Dec 11, 202416.0716.9815.9016.8916.89137,429,129
Dec 10, 202416.0016.5415.7616.2216.22121,747,562
Dec 9, 202415.9216.0015.4715.6015.6059,412,029
Dec 6, 202416.1716.2515.6915.9915.9978,666,564
Dec 5, 202415.7616.2315.7016.1716.1776,193,217
Dec 4, 202416.3116.3815.8615.9115.91105,072,661
Dec 3, 202416.4017.1316.1916.5816.58135,859,249
Dec 2, 202416.4717.0016.4016.5516.55150,122,885
Nov 29, 202417.0517.4516.0716.4716.47187,644,554
Nov 28, 202417.8819.5317.6917.7317.73199,450,518
Nov 27, 202417.3620.8817.3618.5318.53216,418,745
Nov 26, 202419.6020.2319.2919.2919.29123,456,568
Nov 25, 202418.6621.4317.5321.4321.43268,710,211
Nov 22, 202418.2019.4817.0919.4819.48305,497,892
Nov 21, 202417.7117.7117.4017.7117.7139,834,002
Nov 20, 202416.1016.1015.6716.1016.10143,925,440
Nov 19, 202414.6414.6414.6414.6414.6425,901,074
Nov 18, 202412.0913.3111.5013.3113.3151,071,600
Nov 15, 202412.6612.7912.0912.1012.1039,378,524
Nov 14, 202413.2613.2812.6412.6812.6844,573,099
Nov 13, 202413.6013.8613.1313.4113.4149,213,141
Nov 12, 202414.2214.2513.5113.7213.7270,814,487
Nov 11, 202413.8014.3613.4114.3514.35106,435,416
Nov 8, 202413.0014.3412.9413.8813.88122,741,693
Nov 7, 202412.9013.2412.7013.0413.0466,681,755
Nov 6, 202413.8614.0813.2213.3413.3490,873,588
Nov 5, 202412.6513.2112.6013.0913.0963,805,487
Nov 4, 202411.8712.9211.8712.6412.6461,986,279
Nov 1, 202413.9013.9012.9212.9212.9295,232,670
Oct 31, 202414.0414.9613.9014.3514.35188,546,027
Oct 30, 202412.1413.6012.0813.6013.60124,661,732
Oct 29, 202413.1113.1512.3312.3612.3686,841,387
Oct 28, 202412.6913.2112.4413.1013.1098,608,692
Oct 25, 202411.9512.6711.9312.4412.4478,814,303
Oct 24, 202412.3012.3611.8611.9511.9555,214,169
Oct 23, 202412.0012.8811.7212.3312.3397,826,083
Oct 22, 202413.1013.3512.3012.3212.32131,045,037
Oct 21, 202411.8212.8611.7812.7212.72122,041,997
Oct 18, 202411.3612.3011.2111.8211.82137,145,511
Oct 17, 202411.8012.5811.1911.8911.89181,571,259
Oct 16, 202410.3011.4810.2111.4811.48105,207,954
Oct 15, 202410.2010.8710.0210.4410.44102,097,598
Oct 14, 20249.4010.129.3210.1210.1253,086,589
Oct 11, 20249.899.899.079.209.2031,050,300
Oct 10, 202410.0510.299.589.859.8541,809,535
Oct 9, 202410.7410.7410.0510.0510.0552,984,229
Oct 8, 202411.3911.4010.4411.1711.1770,273,461
Sep 30, 20249.9010.429.6410.3610.3658,262,421
Sep 27, 20249.109.679.109.499.4939,742,696
Sep 26, 20248.718.998.668.998.9923,658,840
Sep 25, 20248.608.958.608.728.7234,654,550
Sep 24, 20248.228.578.088.548.5428,741,800
Sep 23, 20248.118.288.088.228.2213,428,400
Sep 20, 20248.248.268.068.138.1312,927,500
Sep 19, 20248.138.288.038.218.2115,311,200
Sep 18, 20248.068.137.888.068.0611,053,400
Sep 13, 20248.198.228.068.068.0610,586,100
Sep 12, 20248.238.408.208.208.2012,808,600
Sep 11, 20248.348.348.208.248.2410,362,000
Sep 10, 20248.258.438.158.388.3814,425,100
Sep 9, 20248.258.358.168.248.2411,681,000
Sep 6, 20248.458.558.298.308.3017,916,000
Sep 5, 20248.408.538.338.438.4316,404,350
Sep 4, 20248.458.508.298.378.3719,326,400
Sep 3, 20248.258.508.228.498.4920,883,800
Sep 2, 20248.728.748.238.258.2525,032,900
Aug 30, 20248.488.868.418.718.7125,309,200
Aug 29, 20248.158.588.098.488.4824,016,500
Aug 28, 20248.368.538.238.258.2520,166,241
Aug 27, 20248.888.888.428.448.4436,510,900
Aug 26, 20249.009.168.899.039.0337,018,043
Aug 23, 20248.768.958.618.888.8822,241,168
Aug 22, 20248.978.978.748.768.7618,021,168
Aug 21, 20248.959.068.908.968.9612,724,200
Aug 20, 20249.299.308.969.009.0022,664,868
Aug 19, 20249.349.489.259.299.2919,730,300
Aug 16, 20249.559.629.339.349.3421,931,500
Aug 15, 20249.479.709.329.529.5225,126,900
Aug 14, 20249.589.689.509.519.5119,905,400
Aug 13, 20249.629.729.439.599.5921,975,800
Aug 12, 202410.0010.089.539.629.6225,528,500
Aug 9, 202410.0810.369.949.959.9526,408,723
Aug 8, 202410.4610.4810.0110.0510.0541,227,300
Aug 7, 202410.5910.7310.3610.4710.4747,062,748
Aug 6, 202410.7111.1010.4010.5310.5364,663,162
Aug 5, 202411.0111.4810.6510.6610.6677,099,509
Aug 2, 202410.8411.9910.8111.2611.26103,802,899
Aug 1, 202411.5511.5610.8811.0911.09112,209,100
Jul 31, 20249.7610.739.6210.7310.7347,032,825
Jul 30, 20249.569.849.409.759.7550,020,343
Jul 29, 20249.149.689.009.629.6240,814,299
Jul 26, 20248.809.218.809.129.1217,856,600
Jul 25, 20248.708.978.678.808.8013,386,767
Jul 24, 20248.889.078.778.798.7912,917,103
Jul 23, 20249.209.218.898.898.8913,344,100
Jul 22, 20249.129.339.089.239.2315,809,800
Jul 19, 20249.239.409.119.139.1315,529,900
Jul 18, 20249.269.308.939.279.2718,428,979
Jul 17, 20249.639.699.319.319.3113,303,000
Jul 16, 20249.619.729.499.639.6310,962,300
Jul 15, 20249.779.889.619.659.6510,936,810
Jul 12, 20249.829.899.719.779.7710,282,700
Jul 11, 20249.709.899.619.849.8416,779,774
Jul 10, 20249.539.709.449.559.5517,224,700
Jul 9, 20249.209.589.159.569.5620,997,100
Jul 8, 20249.419.449.149.199.1911,520,600
Jul 5, 20249.219.489.169.439.4311,875,600
Jul 4, 20249.499.609.309.349.3414,985,906
Jul 3, 20249.699.759.499.509.5013,433,800
Jul 2, 20249.899.979.659.699.6916,734,900
Jul 1, 202410.0010.069.779.949.9414,501,343
Jun 28, 20249.7910.199.7910.0010.0018,650,650
Jun 27, 202410.0210.149.769.799.7914,559,100
Jun 26, 20249.7210.139.5610.0810.0819,683,019
Jun 25, 20249.809.959.669.769.7615,340,296
Jun 24, 202410.1410.189.749.769.7620,954,623
Jun 21, 2024 0.1 Dividend
Jun 21, 202410.2510.3710.1010.1810.1817,209,696
Jun 20, 202410.7010.7510.2810.3110.2124,429,696
Jun 19, 202410.7010.9910.6610.7910.6935,217,090
Jun 18, 202410.4510.7810.4110.7310.6324,303,196
Jun 17, 202410.5610.7710.4810.5210.4219,237,100
Jun 14, 202410.5610.7510.3510.5610.4629,981,775
Jun 13, 202410.5510.6310.4610.5410.4418,952,500
Jun 12, 202410.4610.6810.3710.6110.5126,382,604
Jun 11, 202410.2810.4810.1310.3910.2924,045,153
Jun 7, 202410.2610.4610.1210.3810.2829,218,083
Jun 6, 202410.6310.7310.1310.1710.0746,648,311
Jun 5, 202410.9811.0710.7010.7010.6030,359,979
Jun 4, 202410.7811.4510.6211.1711.0650,586,679
Jun 3, 202410.8111.1010.6510.8810.7735,518,600
May 31, 202410.6711.0310.6110.7910.6931,811,079
May 30, 202410.6610.8810.5110.7510.6539,554,363
May 29, 202411.0011.2010.4410.7210.6280,750,848
May 28, 202411.7811.9011.5011.5011.3929,358,000
May 27, 202412.1812.3411.3811.9211.8046,076,551
May 24, 202413.0213.0512.3012.4012.2854,650,962
May 23, 202413.3113.6813.1013.4113.2878,480,078
May 22, 202412.4713.7012.2313.2913.1675,338,878
May 21, 202412.9412.9612.4012.5312.4143,101,089
May 20, 202413.0513.4212.9013.0712.9455,497,380
May 17, 202413.1013.4712.6013.1913.0673,518,022
May 16, 202412.7813.2012.5712.9012.7774,812,592
May 15, 202412.1812.7712.0312.7712.6569,028,156
May 14, 202412.1312.3311.9112.2112.0932,082,719
May 13, 202412.4912.5711.9012.1212.0045,932,791
May 10, 202412.8513.1012.4312.5912.4744,687,900
May 9, 202412.7013.0312.5512.8712.7555,400,186

Related Tickers

300310.SZ Eastone Century Technology Co.,Ltd.
6.25
-2.65%
 
300213.SZ Beijing Jiaxun Feihong Electrical Co., Ltd.
8.17
-1.80%
 
300098.SZ Gosuncn Technology Group Co., Ltd.
5.03
-1.37%
 
002194.SZ Wuhan Fingu Electronic Technology Co., LTD.
14.47
+10.04%
 
603118.SS Shenzhen Gongjin Electronics Co., Ltd.
9.65
-1.53%
 
600498.SS FIBERHOME TELCOM
21.79
-2.33%
 
IOTF.JK PT Sumber Sinergi Makmur Tbk
188.00
+1.62%
 
002115.SZ Sunwave Communications Co.Ltd
7.82
-0.38%
 
300311.SZ Surfilter Network Technology Co., Ltd.
5.94
-1.49%
 
300211.SZ Jiangsu Yitong High-Tech Co., Ltd.
6.22
-2.20%