Shenzhen - Delayed Quote CNY

Chalkis Health Industry Co., Ltd (000972.SZ)

Compare
2.9300 +0.0100 (+0.34%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 2.9100 2.9700 2.8500 2.9300 2.9300 18,366,800
Nov 18, 2024 3.1200 3.1500 2.9200 2.9200 2.9200 33,185,300
Nov 15, 2024 3.0800 3.3500 3.0400 3.1400 3.1400 52,087,100
Nov 14, 2024 3.1400 3.2400 3.0900 3.0900 3.0900 25,429,400
Nov 13, 2024 3.1400 3.1900 3.0600 3.1400 3.1400 18,664,102
Nov 12, 2024 3.2200 3.2600 3.1200 3.1600 3.1600 24,939,150
Nov 11, 2024 3.1900 3.2300 3.1100 3.1900 3.1900 23,584,684
Nov 8, 2024 3.3300 3.3700 3.2000 3.2300 3.2300 33,606,946
Nov 7, 2024 3.1300 3.3200 3.1200 3.3100 3.3100 42,210,800
Nov 6, 2024 3.0600 3.1800 3.0000 3.1600 3.1600 32,357,621
Nov 5, 2024 2.9900 3.0900 2.9800 3.0500 3.0500 22,664,564
Nov 4, 2024 2.9900 3.0100 2.9000 2.9900 2.9900 17,300,500
Nov 1, 2024 3.0800 3.1000 2.9300 2.9600 2.9600 22,012,000
Oct 31, 2024 2.9900 3.1500 2.9800 3.0800 3.0800 27,051,265
Oct 30, 2024 2.9600 3.0100 2.9500 3.0100 3.0100 17,364,667
Oct 29, 2024 3.0700 3.0700 2.9500 3.0000 3.0000 28,528,500
Oct 28, 2024 2.8800 3.0700 2.8800 3.0700 3.0700 36,698,789
Oct 25, 2024 2.9000 2.9500 2.8800 2.9100 2.9100 21,903,467
Oct 24, 2024 2.8500 2.9400 2.8300 2.9000 2.9000 27,241,830
Oct 23, 2024 2.8400 3.0000 2.8200 2.8600 2.8600 32,794,630
Oct 22, 2024 2.7500 2.8600 2.7200 2.8500 2.8500 28,084,263
Oct 21, 2024 2.8000 2.8100 2.7100 2.7400 2.7400 25,202,900
Oct 18, 2024 2.6600 2.8000 2.6400 2.7700 2.7700 39,170,567
Oct 17, 2024 2.6500 2.6900 2.6100 2.6600 2.6600 21,001,600
Oct 16, 2024 2.6000 2.6700 2.6000 2.6400 2.6400 16,064,000
Oct 15, 2024 2.6000 2.6800 2.5600 2.6400 2.6400 27,077,336
Oct 14, 2024 2.6800 2.7400 2.6800 2.7100 2.7100 18,421,501
Oct 11, 2024 2.7600 2.8200 2.6500 2.6800 2.6800 26,527,034
Oct 10, 2024 2.7200 2.9100 2.6800 2.7700 2.7700 36,017,801
Oct 9, 2024 2.9600 2.9700 2.7100 2.7100 2.7100 40,331,301
Oct 8, 2024 3.1900 3.2200 2.8600 3.0100 3.0100 78,534,734
Sep 30, 2024 2.7700 2.9800 2.7300 2.9400 2.9400 69,824,060
Sep 27, 2024 2.7100 2.7400 2.6200 2.7200 2.7200 46,129,600
Sep 26, 2024 2.5000 2.6500 2.4800 2.6500 2.6500 41,377,781
Sep 25, 2024 2.5100 2.5800 2.4900 2.5100 2.5100 25,787,099
Sep 24, 2024 2.4300 2.5000 2.4200 2.5000 2.5000 26,911,200
Sep 23, 2024 2.4800 2.4900 2.4000 2.4200 2.4200 22,240,982
Sep 20, 2024 2.5300 2.5300 2.4400 2.4500 2.4500 31,235,276
Sep 19, 2024 2.4600 2.7500 2.4300 2.5400 2.5400 61,591,667
Sep 18, 2024 2.4000 2.5000 2.3300 2.5000 2.5000 41,836,701
Sep 13, 2024 2.3000 2.5100 2.2500 2.4300 2.4300 48,183,965
Sep 12, 2024 2.2900 2.3500 2.2800 2.2900 2.2900 12,262,800
Sep 11, 2024 2.2600 2.2900 2.2500 2.2900 2.2900 7,360,400
Sep 10, 2024 2.2800 2.2900 2.2300 2.2800 2.2800 7,848,100
Sep 9, 2024 2.2200 2.2900 2.2100 2.2800 2.2800 9,481,312
Sep 6, 2024 2.2900 2.2900 2.2300 2.2300 2.2300 8,968,200
Sep 5, 2024 2.2500 2.2900 2.2500 2.2900 2.2900 9,881,800
Sep 4, 2024 2.2700 2.3100 2.2400 2.2600 2.2600 12,427,100
Sep 3, 2024 2.2900 2.3200 2.2700 2.2900 2.2900 8,863,120
Sep 2, 2024 2.3400 2.3800 2.2800 2.2900 2.2900 14,533,400
Aug 30, 2024 2.3100 2.3700 2.2900 2.3500 2.3500 17,432,000
Aug 29, 2024 2.2800 2.3200 2.2600 2.3100 2.3100 13,147,500
Aug 28, 2024 2.2700 2.3300 2.2300 2.2900 2.2900 15,492,541
Aug 27, 2024 2.2600 2.3200 2.2400 2.2900 2.2900 18,075,200
Aug 26, 2024 2.2500 2.3100 2.2300 2.2800 2.2800 19,293,640
Aug 23, 2024 2.2200 2.2600 2.1700 2.2400 2.2400 18,184,740
Aug 22, 2024 2.3000 2.3200 2.2200 2.2200 2.2200 18,457,100
Aug 21, 2024 2.4100 2.4100 2.2900 2.3200 2.3200 31,203,000
Aug 20, 2024 2.5300 2.5500 2.4000 2.4200 2.4200 34,853,586
Aug 19, 2024 2.4400 2.6600 2.4100 2.5500 2.5500 50,331,439
Aug 16, 2024 2.5500 2.6000 2.4400 2.4600 2.4600 37,180,039
Aug 15, 2024 2.5000 2.6500 2.5000 2.5500 2.5500 38,594,401
Aug 14, 2024 2.5000 2.5200 2.4400 2.5200 2.5200 27,191,700
Aug 13, 2024 2.5500 2.5800 2.4600 2.5100 2.5100 36,725,800
Aug 12, 2024 2.5200 2.6500 2.4400 2.6100 2.6100 53,172,400
Aug 9, 2024 2.8100 2.9300 2.5300 2.5900 2.5900 70,501,453
Aug 8, 2024 2.6000 2.9900 2.5500 2.7000 2.7000 107,017,239
Aug 7, 2024 2.6600 2.7500 2.5300 2.7500 2.7500 102,937,745
Aug 6, 2024 2.2700 2.5000 2.2600 2.5000 2.5000 21,322,040
Aug 5, 2024 2.3300 2.3800 2.2600 2.2700 2.2700 19,590,599
Aug 2, 2024 2.3000 2.3800 2.2800 2.3400 2.3400 17,832,000
Aug 1, 2024 2.3300 2.3700 2.3100 2.3200 2.3200 11,777,301
Jul 31, 2024 2.2900 2.3500 2.2800 2.3400 2.3400 16,293,650
Jul 30, 2024 2.2800 2.3100 2.2600 2.3000 2.3000 10,294,700
Jul 29, 2024 2.2700 2.3000 2.2100 2.3000 2.3000 14,096,450
Jul 26, 2024 2.2200 2.2600 2.2000 2.2600 2.2600 10,384,100
Jul 25, 2024 2.3000 2.3200 2.1700 2.2400 2.2400 19,220,299
Jul 24, 2024 2.2800 2.3300 2.2400 2.2900 2.2900 20,660,800
Jul 23, 2024 2.3200 2.3500 2.2800 2.2800 2.2800 17,551,401
Jul 22, 2024 2.3200 2.3700 2.3100 2.3300 2.3300 23,109,502
Jul 19, 2024 2.3900 2.4800 2.3000 2.3600 2.3600 41,160,902
Jul 18, 2024 2.1900 2.4000 2.1600 2.4000 2.4000 22,324,600
Jul 17, 2024 2.1300 2.1800 2.1200 2.1800 2.1800 7,768,000
Jul 16, 2024 2.1400 2.1500 2.1200 2.1400 2.1400 5,000,800
Jul 15, 2024 2.2200 2.2200 2.1400 2.1500 2.1500 7,908,300
Jul 12, 2024 2.2700 2.2900 2.2000 2.2100 2.2100 9,186,350
Jul 11, 2024 2.1800 2.2600 2.1700 2.2400 2.2400 10,257,900
Jul 10, 2024 2.1500 2.1800 2.1000 2.1400 2.1400 7,800,900
Jul 9, 2024 2.1600 2.1900 2.1000 2.1700 2.1700 7,334,310
Jul 8, 2024 2.2300 2.2500 2.1500 2.1700 2.1700 6,868,700
Jul 5, 2024 2.1900 2.2500 2.1600 2.2300 2.2300 7,374,801
Jul 4, 2024 2.3300 2.3300 2.1900 2.2000 2.2000 12,426,300
Jul 3, 2024 2.3000 2.3700 2.2800 2.3100 2.3100 8,548,500
Jul 2, 2024 2.2600 2.3200 2.2500 2.3000 2.3000 7,907,700
Jul 1, 2024 2.2300 2.2700 2.1900 2.2700 2.2700 7,712,700
Jun 28, 2024 2.2500 2.2900 2.2200 2.2300 2.2300 5,453,900
Jun 27, 2024 2.2900 2.3200 2.2500 2.2500 2.2500 6,076,890
Jun 26, 2024 2.2500 2.3100 2.2100 2.3000 2.3000 7,246,000
Jun 25, 2024 2.2200 2.2900 2.2100 2.2500 2.2500 7,673,700
Jun 24, 2024 2.2800 2.2800 2.1900 2.2200 2.2200 7,744,200
Jun 21, 2024 2.3000 2.3300 2.2700 2.3100 2.3100 4,090,200
Jun 20, 2024 2.3700 2.3700 2.3000 2.3000 2.3000 7,200,400
Jun 19, 2024 2.4000 2.4100 2.3500 2.3600 2.3600 8,780,299
Jun 18, 2024 2.3100 2.4000 2.3000 2.3900 2.3900 14,043,200
Jun 17, 2024 2.3800 2.3800 2.3000 2.3100 2.3100 8,415,800
Jun 14, 2024 2.3400 2.3800 2.2800 2.3700 2.3700 8,774,050
Jun 13, 2024 2.4400 2.4400 2.3200 2.3400 2.3400 9,961,400
Jun 12, 2024 2.3700 2.4400 2.3700 2.4100 2.4100 10,554,053
Jun 11, 2024 2.4300 2.4500 2.3500 2.3700 2.3700 16,572,000
Jun 7, 2024 2.3000 2.4800 2.3000 2.4500 2.4500 33,242,910
Jun 6, 2024 2.4000 2.4400 2.2200 2.2500 2.2500 22,600,272
Jun 5, 2024 2.4700 2.4900 2.4000 2.4000 2.4000 15,706,640
Jun 4, 2024 2.5300 2.5500 2.4700 2.5100 2.5100 11,210,900
Jun 3, 2024 2.6600 2.6600 2.5200 2.5600 2.5600 16,466,167
May 31, 2024 2.6600 2.7000 2.6500 2.6700 2.6700 9,214,800
May 30, 2024 2.6500 2.6800 2.6300 2.6500 2.6500 7,984,891
May 29, 2024 2.6200 2.6900 2.6200 2.6700 2.6700 10,118,200
May 28, 2024 2.7400 2.7500 2.6500 2.6700 2.6700 13,795,801
May 27, 2024 2.7500 2.7800 2.6900 2.7600 2.7600 12,625,801
May 24, 2024 2.7000 2.8000 2.7000 2.7600 2.7600 13,786,700
May 23, 2024 2.7800 2.8000 2.7100 2.7200 2.7200 17,586,000
May 22, 2024 2.8900 2.9000 2.7700 2.7900 2.7900 30,826,451
May 21, 2024 3.0100 3.0100 2.7700 2.8900 2.8900 29,590,800
May 20, 2024 3.0500 3.0900 3.0300 3.0500 3.0500 12,736,101
May 17, 2024 3.0400 3.0700 3.0200 3.0600 3.0600 10,294,600
May 16, 2024 3.0200 3.0800 3.0100 3.0500 3.0500 12,054,100
May 15, 2024 3.1000 3.1000 3.0100 3.0100 3.0100 16,228,636
May 14, 2024 3.0300 3.1300 3.0100 3.0900 3.0900 19,466,984
May 13, 2024 3.0900 3.1100 3.0100 3.0100 3.0100 18,896,300
May 10, 2024 3.1500 3.1900 3.1000 3.1200 3.1200 17,783,184
May 9, 2024 3.0900 3.1800 3.0900 3.1400 3.1400 17,737,584
May 8, 2024 3.1800 3.1800 3.0900 3.0900 3.0900 18,328,400
May 7, 2024 3.1200 3.1900 3.1100 3.1800 3.1800 22,025,261
May 6, 2024 3.0700 3.1200 3.0600 3.1200 3.1200 18,497,484
Apr 30, 2024 3.1400 3.1600 3.0200 3.0400 3.0400 21,609,900
Apr 29, 2024 3.0300 3.1400 3.0200 3.1400 3.1400 25,487,684
Apr 26, 2024 3.0400 3.0600 2.9900 3.0300 3.0300 22,568,784
Apr 25, 2024 3.1100 3.1300 3.0300 3.0500 3.0500 20,652,500
Apr 24, 2024 3.1200 3.1700 3.0900 3.1200 3.1200 18,807,400
Apr 23, 2024 3.1200 3.1400 3.0700 3.0900 3.0900 19,799,000
Apr 22, 2024 3.0600 3.2200 2.9900 3.1400 3.1400 31,882,800
Apr 19, 2024 3.1400 3.2300 3.0800 3.0900 3.0900 27,062,001
Apr 18, 2024 3.1900 3.2400 3.0800 3.1800 3.1800 35,432,410
Apr 17, 2024 2.9700 3.3300 2.9700 3.2600 3.2600 50,648,216
Apr 16, 2024 3.3000 3.3800 3.3000 3.3000 3.3000 15,249,300
Apr 15, 2024 3.7800 3.8100 3.5200 3.6700 3.6700 64,370,699
Apr 12, 2024 3.7800 3.9900 3.7800 3.9100 3.9100 81,376,431
Apr 11, 2024 3.5500 3.9700 3.5500 3.7800 3.7800 78,015,306
Apr 10, 2024 3.7200 3.7300 3.5600 3.6100 3.6100 20,538,000
Apr 9, 2024 3.6400 3.7100 3.6100 3.7000 3.7000 19,041,800
Apr 8, 2024 3.7100 3.7100 3.6300 3.6600 3.6600 22,163,200
Apr 3, 2024 3.6200 3.7700 3.6000 3.7100 3.7100 33,614,850
Apr 2, 2024 3.6800 3.6900 3.6100 3.6300 3.6300 15,806,400
Apr 1, 2024 3.5800 3.6800 3.5700 3.6700 3.6700 17,908,100
Mar 29, 2024 3.5200 3.6000 3.5200 3.6000 3.6000 10,079,206
Mar 28, 2024 3.4900 3.5800 3.4500 3.5400 3.5400 21,256,700
Mar 27, 2024 3.5700 3.6500 3.5000 3.5100 3.5100 20,747,800
Mar 26, 2024 3.5500 3.6200 3.5100 3.5900 3.5900 19,787,172
Mar 25, 2024 3.6500 3.6700 3.5500 3.5500 3.5500 23,071,824
Mar 22, 2024 3.7900 3.8000 3.6700 3.6800 3.6800 29,145,500
Mar 21, 2024 3.7500 3.8200 3.7000 3.8000 3.8000 33,504,097
Mar 20, 2024 3.7300 3.7600 3.6900 3.7600 3.7600 25,952,301
Mar 19, 2024 3.7800 3.8500 3.7500 3.7600 3.7600 41,891,405
Mar 18, 2024 3.7400 3.7900 3.7200 3.7800 3.7800 31,649,634
Mar 15, 2024 3.7000 3.7600 3.6700 3.7400 3.7400 21,822,711
Mar 14, 2024 3.7400 3.7900 3.6600 3.7300 3.7300 29,614,977
Mar 13, 2024 3.7800 3.7900 3.6900 3.7200 3.7200 40,218,822
Mar 12, 2024 3.7500 3.9800 3.7000 3.8100 3.8100 61,869,485
Mar 11, 2024 3.6200 3.7800 3.5600 3.7400 3.7400 46,287,612
Mar 8, 2024 3.5600 3.6400 3.5600 3.6100 3.6100 22,650,419
Mar 7, 2024 3.6800 3.7000 3.5500 3.5700 3.5700 32,285,300
Mar 6, 2024 3.5600 3.6800 3.5500 3.6800 3.6800 36,940,930
Mar 5, 2024 3.7000 3.7200 3.5500 3.5900 3.5900 51,308,596
Mar 4, 2024 3.8900 3.8900 3.7100 3.7500 3.7500 58,882,369
Mar 1, 2024 4.0400 4.0400 3.8300 3.9100 3.9100 78,400,209
Feb 29, 2024 3.9500 4.0800 3.8200 4.0800 4.0800 72,779,600
Feb 28, 2024 4.1600 4.3900 3.9600 4.0100 4.0100 115,672,564
Feb 27, 2024 4.0200 4.2400 3.9500 4.1900 4.1900 86,665,643
Feb 26, 2024 4.1300 4.2400 4.0100 4.0400 4.0400 82,308,292
Feb 23, 2024 4.0900 4.3100 4.0600 4.1900 4.1900 102,001,196
Feb 22, 2024 4.1100 4.1600 3.9400 4.1200 4.1200 95,894,112
Feb 21, 2024 3.9700 4.4200 3.8900 4.1500 4.1500 135,010,223
Feb 20, 2024 3.9000 4.0800 3.8200 4.0500 4.0500 111,332,804
Feb 19, 2024 3.8100 4.0900 3.7300 3.9600 3.9600 133,682,549
Feb 8, 2024 4.1200 4.4800 4.1200 4.1200 4.1200 164,037,773
Feb 7, 2024 5.6000 5.6000 4.5800 4.5800 4.5800 84,992,100
Feb 6, 2024 4.8900 5.0900 4.1700 5.0900 5.0900 156,744,204
Feb 5, 2024 4.6300 4.6300 4.5500 4.6300 4.6300 70,717,722
Feb 2, 2024 4.2100 4.2100 4.2100 4.2100 4.2100 21,123,142
Feb 1, 2024 3.8300 3.8300 3.8300 3.8300 3.8300 7,348,800
Jan 31, 2024 3.1700 3.4800 3.1700 3.4800 3.4800 6,127,300
Jan 30, 2024 3.2400 3.2800 3.1500 3.1600 3.1600 7,211,902
Jan 29, 2024 3.3900 3.4200 3.2500 3.2600 3.2600 6,947,200
Jan 26, 2024 3.3200 3.4400 3.3200 3.3900 3.3900 7,478,200
Jan 25, 2024 3.1900 3.3300 3.1600 3.3100 3.3100 9,146,033
Jan 24, 2024 3.1700 3.2400 3.0500 3.1800 3.1800 8,197,630
Jan 23, 2024 3.1800 3.1800 3.0300 3.1500 3.1500 9,264,100
Jan 22, 2024 3.4100 3.4100 3.1600 3.1800 3.1800 9,277,100
Jan 19, 2024 3.4600 3.4800 3.4000 3.4000 3.4000 5,643,900
Jan 18, 2024 3.4700 3.5000 3.3500 3.4600 3.4600 11,152,500
Jan 17, 2024 3.5200 3.6400 3.4900 3.4900 3.4900 11,784,300
Jan 16, 2024 3.6400 3.6900 3.4800 3.5500 3.5500 9,589,500
Jan 15, 2024 3.5600 3.5600 3.4900 3.5400 3.5400 4,253,200
Jan 12, 2024 3.5200 3.6200 3.5100 3.5200 3.5200 4,953,201
Jan 11, 2024 3.5000 3.5500 3.4700 3.5200 3.5200 4,403,601
Jan 10, 2024 3.4700 3.5300 3.4500 3.4900 3.4900 4,954,300
Jan 9, 2024 3.4800 3.5400 3.4300 3.4700 3.4700 4,747,300
Jan 8, 2024 3.5100 3.5500 3.4400 3.4600 3.4600 6,582,801
Jan 5, 2024 3.6300 3.6300 3.4700 3.4900 3.4900 7,011,300
Jan 4, 2024 3.5800 3.6200 3.5700 3.6100 3.6100 4,089,400
Jan 3, 2024 3.6500 3.6900 3.5700 3.5800 3.5800 5,406,400
Jan 2, 2024 3.5700 3.6600 3.5500 3.6400 3.6400 7,939,745
Dec 29, 2023 3.5200 3.5900 3.5200 3.5500 3.5500 3,632,400
Dec 28, 2023 3.5600 3.5600 3.5100 3.5300 3.5300 3,982,000
Dec 27, 2023 3.4800 3.5700 3.4700 3.5600 3.5600 3,716,800
Dec 26, 2023 3.5200 3.5500 3.4800 3.4800 3.4800 3,359,858
Dec 25, 2023 3.5800 3.5800 3.4700 3.5200 3.5200 4,902,400
Dec 22, 2023 3.6400 3.6600 3.5400 3.5600 3.5600 6,617,457
Dec 21, 2023 3.5700 3.6500 3.5200 3.6400 3.6400 6,723,900
Dec 20, 2023 3.6100 3.6400 3.5600 3.5700 3.5700 3,971,140
Dec 19, 2023 3.5800 3.6000 3.5400 3.5900 3.5900 4,321,400
Dec 18, 2023 3.6400 3.6500 3.5600 3.5800 3.5800 4,763,564
Dec 15, 2023 3.6300 3.6700 3.6200 3.6500 3.6500 4,317,064
Dec 14, 2023 3.6200 3.6800 3.6100 3.6300 3.6300 4,593,701
Dec 13, 2023 3.6500 3.6800 3.6100 3.6200 3.6200 4,613,656
Dec 12, 2023 3.6300 3.6500 3.6000 3.6400 3.6400 4,344,700
Dec 11, 2023 3.6000 3.6800 3.5600 3.6300 3.6300 6,815,900
Dec 8, 2023 3.7200 3.7300 3.6100 3.6200 3.6200 6,638,800
Dec 7, 2023 3.7600 3.7600 3.6900 3.7100 3.7100 6,151,205
Dec 6, 2023 3.7500 3.7700 3.7000 3.7600 3.7600 6,163,000
Dec 5, 2023 3.7100 3.7800 3.7100 3.7300 3.7300 6,622,600
Dec 4, 2023 3.7800 3.7800 3.7000 3.7300 3.7300 4,267,800
Dec 1, 2023 3.7200 3.7800 3.6800 3.7600 3.7600 8,941,000
Nov 30, 2023 3.7000 3.7200 3.6500 3.7100 3.7100 5,547,234
Nov 29, 2023 3.7000 3.7500 3.6800 3.6900 3.6900 5,926,400
Nov 28, 2023 3.6700 3.7100 3.6200 3.7100 3.7100 5,925,410
Nov 27, 2023 3.6900 3.7300 3.6500 3.6700 3.6700 6,430,800
Nov 24, 2023 3.6600 3.7000 3.6200 3.6800 3.6800 5,697,801
Nov 23, 2023 3.6400 3.6700 3.6100 3.6600 3.6600 3,574,801
Nov 22, 2023 3.6300 3.6700 3.6100 3.6500 3.6500 3,956,412
Nov 21, 2023 3.6200 3.6600 3.6100 3.6300 3.6300 4,640,000
Nov 20, 2023 3.6000 3.6300 3.5800 3.6100 3.6100 4,232,400

Related Tickers

1458.HK ZHOU HEI YA
1.660
+0.61%
 
0322.HK TINGYI
10.960
+0.18%
 
0288.HK WH GROUP
6.340
+1.44%
 
2319.HK China Mengniu Dairy Company Limited
16.920
+1.56%