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

Shenzhen - Delayed Quote CNY

FSPG Hi-Tech CO., Ltd. (000973.SZ)

6.78
0.00
(0.00%)
At close: 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20256.356.896.686.786.7831,198,110
Apr 24, 20256.576.796.576.786.7836,879,410
Apr 23, 20256.526.636.526.576.5718,558,351
Apr 22, 20256.356.556.356.496.4922,112,065
Apr 21, 20256.266.386.216.376.3714,485,000
Apr 18, 20256.306.356.206.296.2914,293,300
Apr 17, 20256.296.426.256.296.2919,209,500
Apr 16, 20256.516.546.266.306.3020,697,350
Apr 15, 20256.686.786.456.516.5127,757,078
Apr 14, 20256.256.556.256.496.4931,614,300
Apr 11, 20255.966.225.926.166.1621,932,360
Apr 10, 20256.006.186.006.046.0430,856,902
Apr 9, 20255.555.945.125.895.8940,337,800
Apr 8, 20255.696.005.485.675.6740,778,205
Apr 7, 20256.126.256.036.036.0321,420,900
Apr 3, 20256.726.786.606.706.7017,094,587
Apr 2, 20256.776.816.736.766.7610,467,024
Apr 1, 20256.736.896.726.786.7815,307,507
Mar 31, 20256.967.026.686.766.7625,556,680
Mar 28, 20257.037.036.886.936.9328,039,037
Mar 27, 20256.757.076.677.047.0446,191,040
Mar 26, 20256.716.906.706.746.7421,513,802
Mar 25, 20256.716.826.636.716.7118,898,806
Mar 24, 20257.177.176.626.756.7543,488,136
Mar 21, 20256.897.106.787.087.0844,269,759
Mar 20, 20256.887.006.856.936.9326,630,850
Mar 19, 20257.027.066.846.886.8842,405,213
Mar 18, 20257.127.147.027.057.0530,398,280
Mar 17, 20257.247.297.067.097.0940,819,853
Mar 14, 20257.337.337.157.247.2435,902,229
Mar 13, 20257.287.357.057.307.3049,888,950
Mar 12, 20257.457.477.267.277.2755,994,262
Mar 11, 20257.057.416.997.417.4184,369,531
Mar 10, 20257.037.126.947.097.0941,069,191
Mar 7, 20257.277.276.987.067.0670,411,410
Mar 6, 20257.207.567.107.297.29115,168,866
Mar 5, 20257.017.506.897.337.33136,354,805
Mar 4, 20257.117.346.926.976.97142,876,113
Mar 3, 20256.497.116.487.117.1169,881,505
Feb 28, 20256.756.756.446.466.4651,950,900
Feb 27, 20256.636.916.456.796.7982,215,050
Feb 26, 20256.586.706.516.576.5743,222,932
Feb 25, 20256.576.686.516.536.5342,922,460
Feb 24, 20256.866.886.636.656.6566,891,663
Feb 21, 20256.786.926.616.886.8899,056,153
Feb 20, 20256.366.816.346.776.77104,359,488
Feb 19, 20256.226.416.186.326.3238,450,248
Feb 18, 20256.316.506.196.236.2355,542,395
Feb 17, 20256.106.626.076.356.3583,017,321
Feb 14, 20256.206.226.056.086.0834,419,392
Feb 13, 20256.266.316.156.216.2137,707,701
Feb 12, 20256.176.266.146.246.2437,480,218
Feb 11, 20256.136.266.036.176.1750,189,903
Feb 10, 20256.086.115.976.116.1136,718,250
Feb 7, 20255.876.075.826.036.0341,492,802
Feb 6, 20255.625.875.605.865.8627,469,273
Feb 5, 20255.615.685.575.665.6616,736,473
Jan 27, 20255.775.815.585.585.5821,230,203
Jan 24, 20255.735.785.675.735.7319,297,250
Jan 23, 20255.855.975.745.745.7427,207,850
Jan 22, 20255.865.885.765.785.7817,235,400
Jan 21, 20255.966.025.825.865.8624,883,962
Jan 20, 20255.965.995.835.955.9527,710,900
Jan 17, 20255.875.935.785.905.9021,059,400
Jan 16, 20255.915.925.805.875.8726,856,516
Jan 15, 20255.855.885.775.815.8125,386,150
Jan 14, 20255.575.905.575.905.9031,450,101
Jan 13, 20255.495.585.375.575.5723,378,950
Jan 10, 20255.795.875.625.635.6327,019,700
Jan 9, 20255.665.925.665.845.8432,904,619
Jan 8, 20255.675.775.465.725.7234,595,600
Jan 7, 20255.595.715.565.705.7026,769,501
Jan 6, 20255.575.655.405.595.5930,343,309
Jan 3, 20255.865.915.555.605.6038,993,249
Jan 2, 20255.956.065.775.835.8335,232,288
Dec 31, 20246.106.155.925.945.9431,499,006
Dec 30, 20246.236.296.026.076.0743,847,086
Dec 27, 20246.036.266.016.156.1535,186,036
Dec 26, 20245.966.095.946.036.0325,772,996
Dec 25, 20246.146.175.875.975.9737,879,904
Dec 24, 20246.116.195.986.146.1437,599,243
Dec 23, 20246.506.526.056.076.0763,839,131
Dec 20, 20246.416.706.416.516.5141,874,791
Dec 19, 20246.466.536.336.416.4153,619,839
Dec 18, 20246.616.746.436.546.5472,681,070
Dec 17, 20247.197.376.636.706.70109,044,851
Dec 16, 20246.957.306.927.197.19123,503,833
Dec 13, 20246.897.016.856.906.9065,082,761
Dec 12, 20246.966.996.836.926.9246,405,050
Dec 11, 20246.796.976.796.966.9650,454,250
Dec 10, 20247.017.086.836.856.8584,525,735
Dec 9, 20247.057.086.736.846.8491,749,501
Dec 6, 20247.137.207.017.087.0883,007,676
Dec 5, 20247.037.287.007.207.2088,632,146
Dec 4, 20247.357.357.067.107.10105,317,447
Dec 3, 20247.167.447.087.427.42157,018,936
Dec 2, 20246.997.136.967.137.13125,481,868
Nov 29, 20247.097.166.827.007.00149,574,573
Nov 28, 20247.627.776.987.037.03207,598,551
Nov 27, 20247.387.597.377.377.37164,274,430
Nov 26, 20248.308.708.198.198.19182,351,350
Nov 25, 20249.8010.889.109.109.10358,543,154
Nov 22, 20249.9010.119.6610.1110.11328,147,441
Nov 21, 20249.199.199.199.199.1922,258,299
Nov 20, 20248.358.358.358.358.3518,122,002
Nov 19, 20247.597.597.597.597.599,280,374
Nov 18, 20246.906.906.906.906.901,894,352
Nov 15, 20246.276.276.276.276.273,825,412
Nov 14, 20245.705.705.705.705.70-
Nov 13, 20245.705.705.705.705.70-
Nov 12, 20245.705.705.705.705.70-
Nov 11, 20245.705.705.705.705.70-
Nov 8, 20245.705.705.705.705.70-
Nov 7, 20245.705.705.705.705.70-
Nov 6, 20245.705.705.705.705.70-
Nov 5, 20245.705.705.705.705.70-
Nov 4, 20245.705.705.705.705.70-
Nov 1, 20245.705.705.705.705.70-
Oct 31, 20245.205.705.195.705.7066,685,999
Oct 30, 20245.145.255.115.185.1830,335,599
Oct 29, 20245.205.425.135.145.1453,632,687
Oct 28, 20245.115.305.105.245.2450,277,383
Oct 25, 20244.865.134.865.075.0758,402,310
Oct 24, 20244.804.954.744.884.8841,545,054
Oct 23, 20244.914.984.704.784.7886,958,341
Oct 22, 20244.424.844.404.844.8465,367,308
Oct 21, 20244.354.424.334.404.4018,232,385
Oct 18, 20244.284.374.264.334.3320,179,966
Oct 17, 20244.324.364.284.284.2812,473,565
Oct 16, 20244.234.354.204.324.3213,928,602
Oct 15, 20244.234.324.184.254.2516,721,350
Oct 14, 20244.174.264.114.244.2413,596,364
Oct 11, 20244.244.254.084.154.1518,106,331
Oct 10, 20244.274.424.204.254.2520,876,649
Oct 9, 20244.604.604.234.274.2734,705,671
Oct 8, 20244.774.774.404.644.6458,976,013
Sep 30, 20244.164.384.094.344.3438,212,342
Sep 27, 20243.984.083.974.034.0318,716,934
Sep 26, 20243.873.953.873.943.949,147,847
Sep 25, 20243.923.983.883.883.8813,503,010
Sep 24, 20243.853.903.793.893.899,679,268
Sep 23, 20243.783.833.763.823.826,578,000
Sep 20, 20243.743.783.743.763.764,374,557
Sep 19, 20243.653.773.643.763.766,908,651
Sep 18, 20243.653.673.563.643.645,293,787
Sep 13, 20243.683.703.653.663.663,893,800
Sep 12, 20243.693.733.663.683.684,150,800
Sep 11, 20243.713.733.673.703.704,191,301
Sep 10, 20243.713.743.643.723.724,718,700
Sep 9, 20243.693.733.663.713.713,067,249
Sep 6, 20243.763.763.693.693.694,837,010
Sep 5, 20243.753.773.713.763.765,302,401
Sep 4, 20243.783.803.723.743.745,177,701
Sep 3, 20243.753.833.743.783.786,897,600
Sep 2, 20243.773.793.733.743.746,262,526
Aug 30, 20243.683.803.683.783.789,667,521
Aug 29, 20243.643.713.613.703.705,630,136
Aug 28, 20243.603.673.583.663.665,098,911
Aug 27, 20243.673.703.593.603.605,744,721
Aug 26, 20243.593.743.583.693.697,416,814
Aug 23, 20243.653.663.563.583.585,980,607
Aug 22, 20243.713.753.633.653.655,676,760
Aug 21, 20243.723.743.693.713.715,634,517
Aug 20, 20243.783.823.693.713.7113,135,356
Aug 19, 20243.773.863.773.803.8013,393,100
Aug 16, 20243.913.983.803.853.8529,027,736
Aug 15, 20243.693.763.683.743.746,038,000
Aug 14, 20243.683.723.673.703.704,944,800
Aug 13, 20243.653.703.603.703.706,737,400
Aug 12, 20243.633.673.633.653.654,539,600
Aug 9, 20243.643.683.633.653.655,157,700
Aug 8, 20243.623.663.573.633.635,343,416
Aug 7, 20243.613.633.583.623.624,322,150
Aug 6, 20243.563.613.563.603.605,648,900
Aug 5, 20243.613.663.553.563.567,460,300
Aug 2, 20243.643.683.623.643.645,504,200
Aug 1, 20243.673.723.643.673.676,428,885
Jul 31, 20243.593.693.573.683.687,964,600
Jul 30, 20243.573.613.543.593.595,603,165
Jul 29, 20243.593.593.533.573.575,063,965
Jul 26, 20243.503.573.503.573.577,280,150
Jul 25, 20243.433.533.433.483.488,026,839
Jul 24, 20243.523.573.453.463.4616,864,566
Jul 23, 20243.453.813.453.593.5927,778,472
Jul 22, 20243.443.493.443.463.463,393,700
Jul 19, 20243.443.493.413.483.484,420,600
Jul 18, 20243.423.463.363.453.457,027,100
Jul 17, 20243.523.523.443.443.446,036,300
Jul 16, 20243.563.563.483.513.515,841,200
Jul 15, 20243.603.623.543.563.564,869,100
Jul 12, 20243.653.683.603.623.624,408,065
Jul 11, 20243.593.653.583.643.648,528,599
Jul 10, 20243.593.613.523.533.535,425,031
Jul 9, 20243.573.613.433.593.598,088,907
Jul 8, 20243.643.663.543.573.576,589,853
Jul 5, 20243.643.693.603.673.673,955,303
Jul 4, 20243.723.753.633.643.645,189,590
Jul 3, 20243.743.773.713.733.734,857,250
Jul 2, 20243.743.763.723.753.755,035,900
Jul 1, 20243.693.753.663.743.745,134,600
Jun 28, 20243.653.763.633.693.696,815,800
Jun 27, 20243.733.753.663.673.676,599,472
Jun 26, 20243.643.723.583.723.725,605,248
Jun 25, 20243.613.673.593.633.635,331,431
Jun 24, 20243.753.763.603.613.618,495,434
Jun 21, 20243.753.823.713.773.775,134,400
Jun 20, 20243.843.853.753.773.775,815,000
Jun 19, 20243.843.883.823.843.848,366,100
Jun 18, 2024 0.067 Dividend
Jun 18, 20243.773.833.753.823.826,701,973
Jun 17, 20243.813.883.773.823.757,648,901
Jun 14, 20243.803.823.753.813.745,027,451
Jun 13, 20243.833.853.793.813.746,684,200
Jun 12, 20243.753.833.733.833.766,903,725
Jun 11, 20243.723.773.713.763.696,364,500
Jun 7, 20243.693.803.693.793.729,440,289
Jun 6, 20243.773.793.623.663.6013,151,651
Jun 5, 20243.863.863.763.773.708,487,412
Jun 4, 20243.873.883.783.863.798,763,752
Jun 3, 20244.004.013.833.893.8213,762,399
May 31, 20243.984.043.984.023.956,005,204
May 30, 20244.044.074.004.013.947,089,110
May 29, 20244.034.074.014.033.965,294,210
May 28, 20244.074.104.024.023.956,656,300
May 27, 20244.064.084.004.084.017,677,900
May 24, 20244.004.083.994.023.956,764,765
May 23, 20244.124.124.004.013.9412,206,000
May 22, 20244.134.174.124.144.077,026,565
May 21, 20244.214.224.124.144.0710,244,807
May 20, 20244.204.254.194.224.1510,008,900
May 17, 20244.174.204.124.204.138,152,002
May 16, 20244.174.234.134.144.078,712,806
May 15, 20244.174.184.114.124.058,375,500
May 14, 20244.134.204.134.174.107,566,100
May 13, 20244.164.174.124.144.078,940,303
May 10, 20244.234.264.174.214.149,737,800
May 9, 20244.194.254.194.234.168,365,830
May 8, 20244.244.264.174.194.1212,709,624
May 7, 20244.234.274.194.254.1812,037,172
May 6, 20244.174.234.174.234.1612,946,149
Apr 30, 20244.174.184.124.134.0611,768,984
Apr 29, 20244.064.174.044.164.0914,384,676
Apr 26, 20244.054.074.024.074.0011,665,136
Apr 25, 20243.994.113.984.053.9810,998,400