Shenzhen - Delayed Quote CNY

SPIC Industry-Finance Holdings Co., Ltd. (000958.SZ)

7.59
+0.32
+(4.40%)
At close: May 23 at 3:04:09 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 20257.357.907.287.597.59156,680,619
May 22, 20257.427.467.227.277.2796,548,214
May 21, 20257.437.577.367.417.41123,588,800
May 20, 20257.587.847.467.527.52188,458,685
May 19, 20257.457.937.337.697.69259,873,875
May 16, 20257.237.357.177.217.21105,007,060
May 15, 20257.387.387.207.237.23201,440,193
May 14, 20257.157.877.027.577.57373,334,688
May 13, 20256.587.156.497.157.15202,005,913
May 12, 20256.506.536.466.506.5042,480,478
May 9, 20256.596.606.466.486.4850,676,003
May 8, 20256.546.676.526.626.6252,815,200
May 7, 20256.706.786.526.596.5976,156,202
May 6, 20256.456.626.436.606.6075,295,608
Apr 30, 20256.456.496.386.406.4053,622,100
Apr 29, 20256.626.686.416.426.4289,843,722
Apr 28, 20257.097.096.706.716.71102,426,100
Apr 25, 20256.707.046.596.956.95145,114,362
Apr 24, 20256.636.826.546.706.70113,190,747
Apr 23, 20256.836.866.636.656.65117,602,710
Apr 22, 20256.797.056.776.856.85115,014,349
Apr 21, 20256.706.856.666.826.8299,309,486
Apr 18, 20257.047.076.766.776.77128,179,629
Apr 17, 20257.087.247.007.067.06105,995,279
Apr 16, 20257.457.457.057.097.09154,998,174
Apr 15, 20257.847.877.377.457.45178,013,967
Apr 14, 20257.347.827.237.697.69259,684,869
Apr 11, 20257.787.857.227.227.22247,770,052
Apr 10, 20257.828.097.357.777.77310,017,545
Apr 9, 20257.508.187.477.827.82339,725,718
Apr 8, 20257.217.557.007.477.47305,829,932
Apr 7, 20257.117.996.937.267.26354,683,063
Apr 3, 20257.438.087.427.667.66438,562,785
Apr 2, 20256.807.386.477.387.38289,009,010
Apr 1, 20256.816.906.666.716.71216,295,138
Mar 31, 20257.027.356.566.786.78338,772,671
Mar 28, 20256.477.126.266.896.89346,937,975
Mar 27, 20256.426.666.336.476.47342,847,756
Mar 26, 20255.956.335.886.336.33292,808,730
Mar 25, 20255.695.915.675.755.7552,550,810
Mar 24, 20255.825.825.665.745.7434,393,324
Mar 21, 20255.895.895.755.845.8443,716,504
Mar 20, 20255.925.985.895.905.9040,855,634
Mar 19, 20255.895.965.865.895.8928,746,281
Mar 18, 20255.935.945.875.895.8926,713,018
Mar 17, 20255.996.095.905.915.9145,959,305
Mar 14, 20255.765.985.725.985.9869,850,534
Mar 13, 20255.865.895.695.745.7457,221,095
Mar 12, 20256.106.145.905.905.9070,471,469
Mar 11, 20255.905.965.855.965.9627,818,954
Mar 10, 20256.016.035.915.955.9545,265,047
Mar 7, 20256.196.225.996.016.0193,550,084
Mar 6, 20256.236.336.136.246.24101,601,599
Mar 5, 20256.326.526.226.276.2790,605,477
Mar 4, 20256.206.466.206.316.3192,733,259
Mar 3, 20256.036.415.936.296.29139,099,724
Feb 28, 20256.076.246.016.046.0476,367,479
Feb 27, 20256.116.226.016.106.1063,078,179
Feb 26, 20256.056.136.056.126.1240,343,086
Feb 25, 20256.086.136.036.066.0639,665,982
Feb 24, 20256.146.226.066.136.1347,666,615
Feb 21, 20256.176.216.076.176.1750,294,789
Feb 20, 20256.146.206.036.196.1955,706,615
Feb 19, 20256.136.186.076.176.1751,317,843
Feb 18, 20256.266.326.116.136.1373,139,443
Feb 17, 20256.196.346.156.306.3078,720,396
Feb 14, 20256.216.236.116.176.1755,464,802
Feb 13, 20256.336.366.196.256.2574,640,245
Feb 12, 20256.216.356.216.326.3286,862,279
Feb 11, 20256.526.526.216.236.23147,665,398
Feb 10, 20255.986.525.976.526.52198,793,950
Feb 7, 20255.866.035.835.935.9368,089,192
Feb 6, 20255.735.875.675.875.8740,688,010
Feb 5, 20255.755.785.685.725.7226,093,100
Jan 27, 20255.885.935.685.685.6835,315,200
Jan 24, 20255.835.915.785.855.8537,261,218
Jan 23, 20255.896.145.825.825.8265,711,987
Jan 22, 20255.855.885.775.815.8123,772,260
Jan 21, 20255.996.055.835.865.8638,750,825
Jan 20, 20255.966.135.885.955.9558,557,210
Jan 17, 20255.915.965.875.905.9029,541,824
Jan 16, 20255.985.995.905.955.9537,672,100
Jan 15, 20255.976.035.885.975.9740,395,000
Jan 14, 20255.806.015.775.985.9849,256,800
Jan 13, 20255.755.775.645.775.7730,133,557
Jan 10, 20255.966.005.805.825.8227,869,991
Jan 9, 20255.935.985.915.965.9623,784,686
Jan 8, 20255.936.025.775.985.9843,945,389
Jan 7, 20255.865.995.825.945.9443,049,565
Jan 6, 20255.815.935.765.885.8845,056,560
Jan 3, 20256.146.175.835.855.8554,482,817
Jan 2, 20256.206.356.066.146.1447,435,706
Dec 31, 20246.416.466.236.236.2340,978,264
Dec 30, 20246.496.536.376.446.4434,762,093
Dec 27, 20246.416.586.416.536.5340,639,600
Dec 26, 20246.456.536.406.416.4142,405,153
Dec 25, 20246.626.646.406.506.5051,466,600
Dec 24, 20246.566.696.506.656.6543,064,552
Dec 23, 20246.696.746.526.596.5945,091,578
Dec 20, 20246.816.846.696.726.7251,060,526
Dec 19, 20246.726.836.606.806.8049,163,801
Dec 18, 20246.826.966.766.786.7860,543,115
Dec 17, 20246.827.046.736.746.7465,433,092
Dec 16, 20246.866.906.766.826.8245,949,411
Dec 13, 20247.057.076.876.896.8958,596,122
Dec 12, 20247.067.137.017.087.0850,668,712
Dec 11, 20246.867.116.867.077.0764,167,612
Dec 10, 20247.147.216.906.916.9173,886,341
Dec 9, 20247.057.166.906.956.9562,800,010
Dec 6, 20247.137.247.047.127.1265,765,492
Dec 5, 20247.177.267.107.177.1761,028,328
Dec 4, 20247.567.567.157.227.22102,672,920
Dec 3, 20247.387.677.347.547.54147,519,067
Dec 2, 20247.087.707.037.447.44193,199,550
Nov 29, 20246.857.146.857.007.0075,648,285
Nov 28, 20247.037.096.916.926.9263,256,172
Nov 27, 20246.857.036.777.037.0374,637,700
Nov 26, 20247.007.146.926.936.9361,616,601
Nov 25, 20247.207.286.947.057.0590,732,101
Nov 22, 20247.757.777.207.207.20132,714,845
Nov 21, 20247.628.067.487.567.56165,864,358
Nov 20, 20247.627.737.417.707.70146,204,824
Nov 19, 20247.217.587.197.587.58134,099,917
Nov 18, 20247.457.717.187.227.22142,104,036
Nov 15, 20248.108.257.407.407.40210,028,374
Nov 14, 20248.128.688.068.228.22170,628,663
Nov 13, 20248.448.447.908.118.11135,368,953
Nov 12, 20248.358.888.298.518.51176,891,346
Nov 11, 20248.748.748.048.328.32176,980,064
Nov 8, 20248.429.138.218.668.66248,305,358
Nov 7, 20248.108.758.028.428.42240,908,709
Nov 6, 20248.959.068.288.318.31326,900,162
Nov 5, 20249.369.798.719.209.20372,350,204
Nov 4, 20249.609.889.589.589.58191,050,700
Nov 1, 202410.6410.649.8010.6410.64648,740,407
Oct 31, 20249.679.679.679.679.6730,341,506
Oct 30, 20248.798.798.798.798.7921,127,608
Oct 29, 20247.997.997.997.997.9911,221,509
Oct 28, 20247.267.267.267.267.2617,490,963
Oct 25, 20246.606.606.606.606.6018,641,649
Oct 24, 20246.006.006.006.006.005,396,554
Oct 23, 20245.455.455.455.455.453,381,784
Oct 22, 20244.954.954.954.954.953,051,454
Oct 21, 20244.504.504.504.504.507,014,593
Oct 18, 20244.094.094.094.094.09-
Oct 17, 20244.094.094.094.094.09-
Oct 16, 20244.094.094.094.094.09-
Oct 15, 20244.094.094.094.094.09-
Oct 14, 20244.094.094.094.094.09-
Oct 11, 20244.094.094.094.094.09-
Oct 10, 20244.094.094.094.094.09-
Oct 9, 20244.094.094.094.094.09-
Oct 8, 20244.094.094.094.094.09-
Sep 30, 20244.094.094.094.094.09-
Sep 27, 20244.044.173.954.094.0954,886,684
Sep 26, 20243.753.973.693.963.9664,522,697
Sep 25, 20243.693.973.693.843.8476,744,453
Sep 24, 20243.413.623.413.613.6127,905,078
Sep 23, 20243.393.413.373.403.4010,870,998
Sep 20, 20243.393.413.333.403.4011,896,904
Sep 19, 20243.333.443.323.403.4021,454,403
Sep 18, 20243.263.353.223.353.3518,056,425
Sep 13, 20243.253.303.233.263.269,128,438
Sep 12, 20243.233.283.233.243.2410,934,713
Sep 11, 20243.253.263.203.233.238,581,104
Sep 10, 20243.313.333.213.263.2614,604,700
Sep 9, 20243.283.353.243.313.3112,847,267
Sep 6, 20243.343.383.313.333.3310,579,300
Sep 5, 20243.313.363.313.333.339,379,800
Sep 4, 20243.333.373.313.343.348,119,200
Sep 3, 20243.383.383.323.333.3310,330,072
Sep 2, 20243.473.483.353.353.3522,177,085
Aug 30, 20243.433.523.413.473.4714,503,285
Aug 29, 20243.433.483.423.433.4310,873,926
Aug 28, 20243.403.473.373.423.4210,174,464
Aug 27, 20243.463.473.403.413.4114,627,053
Aug 26, 20243.563.603.453.463.4623,618,564
Aug 23, 20243.643.693.613.613.6110,081,400
Aug 22, 20243.673.703.643.653.659,387,883
Aug 21, 20243.723.733.653.673.6711,100,000
Aug 20, 20243.803.823.713.723.7213,318,395
Aug 19, 20243.823.863.793.833.8310,432,488
Aug 16, 20243.893.893.773.783.7812,882,300
Aug 15, 20243.823.883.783.853.8512,820,600
Aug 14, 20243.813.833.773.783.7812,173,700
Aug 13, 20243.743.793.703.783.7810,683,457
Aug 12, 20243.743.773.723.753.759,517,702
Aug 9, 20243.743.773.723.733.738,359,181
Aug 8, 20243.753.773.713.743.748,514,270
Aug 7, 20243.713.763.663.753.7512,102,200
Aug 6, 20243.713.763.673.703.7010,547,667
Aug 5, 20243.713.783.683.703.7013,765,219
Aug 2, 20243.763.783.713.723.7211,666,087
Aug 1, 20243.763.833.753.763.7614,539,664
Jul 31, 20243.623.763.623.763.7620,873,708
Jul 30, 20243.613.653.603.633.6310,084,747
Jul 29, 20243.633.643.573.613.6111,266,585
Jul 26, 20243.553.623.553.603.6012,799,842
Jul 25, 20243.483.573.483.543.5412,606,400
Jul 24, 20243.503.543.473.493.4915,771,400
Jul 23, 20243.583.593.503.513.5113,058,300
Jul 22, 20243.603.613.543.563.5610,789,401
Jul 19, 20243.603.603.543.553.5512,073,390
Jul 18, 20243.553.603.513.583.5812,209,392
Jul 17, 20243.593.613.563.583.5811,962,957
Jul 16, 20243.613.643.583.603.6010,636,679
Jul 15, 20243.633.643.573.633.6312,268,339
Jul 12, 20243.673.713.643.673.6712,360,041
Jul 11, 20243.613.673.603.653.6515,241,476
Jul 10, 20243.673.673.573.593.5912,598,800
Jul 9, 20243.553.653.523.633.6314,632,391
Jul 8, 20243.613.623.553.563.5612,881,500
Jul 5, 20243.613.643.583.633.6312,234,763
Jul 4, 20243.693.723.603.623.6213,513,418
Jul 3, 20243.723.753.693.703.7011,733,709
Jul 2, 20243.693.763.673.723.7215,851,400
Jul 1, 20243.643.723.643.703.7015,422,881
Jun 28, 20243.643.743.623.663.6618,753,400
Jun 27, 20243.693.693.613.653.6517,701,700
Jun 26, 20243.623.703.603.683.6815,722,963
Jun 25, 20243.663.693.623.653.6512,612,012
Jun 24, 20243.713.743.623.653.6516,974,743
Jun 21, 20243.673.773.673.713.7112,447,120
Jun 20, 20243.763.803.683.693.6919,781,072
Jun 19, 20243.873.873.783.803.8013,377,386
Jun 18, 20243.883.913.843.863.8618,790,145
Jun 17, 20243.933.943.873.883.8815,214,200
Jun 14, 20243.903.943.873.923.9216,836,360
Jun 13, 20243.903.913.873.893.8914,933,750
Jun 12, 20243.953.973.873.883.8826,023,050
Jun 11, 20243.974.033.953.993.9922,548,800
Jun 7, 20243.984.023.953.993.9918,170,650
Jun 6, 20244.044.043.943.963.9618,428,400
Jun 5, 20244.104.124.034.044.0420,666,070
Jun 4, 20243.954.103.934.084.0827,456,500
Jun 3, 20244.044.043.923.953.9527,083,100
May 31, 20244.074.084.004.004.0028,917,688
May 30, 20244.184.194.044.064.0641,191,900
May 29, 20244.164.264.094.214.2160,584,359
May 28, 20244.094.304.034.224.22101,285,147
May 27, 2024 0.063 Dividend
May 27, 20244.604.684.164.184.18143,929,931
May 24, 20244.304.504.304.504.4440,901,427
May 23, 20244.164.204.084.094.0314,442,590