Shenzhen - Delayed Quote CNY

Ningbo Huaxiang Electronic Co., Ltd. (002048.SZ)

15.95
-0.09
(-0.56%)
At close: May 23 at 3:04:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202516.2316.2315.8815.9515.9518,418,178
May 22, 202516.1716.2915.9616.0416.0411,365,200
May 21, 202516.2816.3916.0416.1616.1611,498,400
May 20, 202516.2216.3915.9516.2816.2813,027,331
May 19, 202516.3216.5315.9316.2216.2217,244,409
May 16, 202516.0816.7816.0016.4216.4220,999,402
May 15, 202516.3616.4616.0616.1516.1518,943,403
May 14, 202516.8617.0216.2716.4616.4637,860,078
May 13, 202517.1917.2316.9116.9816.9827,231,702
May 12, 202516.9917.4216.9117.1317.1349,063,503
May 9, 202518.3918.3916.8516.9816.9869,502,040
May 8, 202516.8117.3416.7517.0517.0535,584,906
May 7, 202516.8917.0916.6916.9716.9731,900,324
May 6, 202516.8017.0016.4517.0017.0056,777,224
Apr 30, 202516.0717.0315.6416.7016.7066,125,942
Apr 29, 202514.6016.0614.4416.0616.0652,304,182
Apr 28, 202514.4614.7214.2514.6014.6024,018,956
Apr 25, 202514.1214.4014.0014.1514.1512,705,701
Apr 24, 202514.2514.3814.0214.1314.1318,045,001
Apr 23, 202513.5814.4013.5814.0814.0829,654,800
Apr 22, 202513.5113.6413.4213.4713.479,488,288
Apr 21, 202513.2013.6913.0613.6313.6316,582,117
Apr 18, 202513.1713.3013.1013.2213.228,535,501
Apr 17, 202513.0813.3513.0113.1513.1510,922,697
Apr 16, 202513.5713.5913.0313.1513.1521,436,097
Apr 15, 202513.7213.9313.4013.6013.6022,276,604
Apr 14, 202513.7513.9513.5513.6013.6021,980,853
Apr 11, 202513.0613.8412.9213.5813.5828,064,273
Apr 10, 202513.1113.7113.1013.1713.1734,495,751
Apr 9, 202512.3612.7511.7312.6412.6435,497,314
Apr 8, 202513.2213.2612.3312.6012.6042,478,967
Apr 7, 202513.8414.0313.3513.3513.3518,866,821
Apr 3, 202515.0715.3214.7114.8314.8318,455,341
Apr 2, 202515.3415.5715.2215.3115.3112,478,300
Apr 1, 202515.9015.9715.3015.3615.3618,787,074
Mar 31, 202516.2016.3515.4315.8315.8322,025,334
Mar 28, 202516.4316.6916.3116.3316.3314,705,246
Mar 27, 202516.7016.7816.2516.3616.3628,361,900
Mar 26, 202516.7317.3916.6616.9016.9021,443,373
Mar 25, 202517.2017.6116.6616.7916.7928,853,686
Mar 24, 202516.9817.3016.6517.3017.3031,310,184
Mar 21, 202518.1518.1816.8416.9116.9143,778,204
Mar 20, 202518.1018.4917.8018.3018.3042,717,800
Mar 19, 202518.8918.9817.5518.2418.2455,242,444
Mar 18, 202518.7019.0017.4018.5118.5176,198,790
Mar 17, 202516.7118.1916.3918.1918.1961,496,306
Mar 14, 202516.3316.8416.0016.5416.5437,780,988
Mar 13, 202517.0517.1116.0216.3216.3245,604,293
Mar 12, 202517.4318.0017.1317.2117.2148,871,972
Mar 11, 202517.1917.8316.8217.1317.1354,647,118
Mar 10, 202518.0018.7517.5417.6417.6466,885,074
Mar 7, 202517.2018.2917.0417.7517.7585,571,003
Mar 6, 202517.0117.5316.8017.5317.5345,953,119
Mar 5, 202514.5316.0014.5315.9415.9485,086,183
Mar 4, 202513.8215.1113.7014.7214.7280,725,871
Mar 3, 202514.7014.9313.8313.9113.9165,537,997
Feb 28, 202516.1816.2814.3014.5514.55115,588,893
Feb 27, 202514.2015.1314.0215.1315.13127,855,506
Feb 26, 202512.5013.7512.4713.7513.7555,277,867
Feb 25, 202512.5112.5712.3712.5012.508,326,194
Feb 24, 202512.5012.6312.4012.5312.539,856,669
Feb 21, 202512.4812.6412.4512.5412.5410,688,078
Feb 20, 202512.6212.6212.4012.4912.496,539,910
Feb 19, 202512.4812.6612.4812.6012.607,280,809
Feb 18, 202512.6212.7512.4812.5012.508,223,489
Feb 17, 202512.7212.7212.5912.6412.646,587,050
Feb 14, 202512.6112.8412.5912.7112.716,373,561
Feb 13, 202512.7312.8112.5912.6012.606,513,808
Feb 12, 202512.7412.7512.6512.7312.733,859,260
Feb 11, 202512.7812.8012.6112.7412.745,100,182
Feb 10, 202512.8512.9012.6912.7112.716,974,900
Feb 7, 202512.7712.9412.7312.8512.857,474,935
Feb 6, 202512.4312.7812.4212.7712.776,881,220
Feb 5, 202512.6112.6612.4412.4812.485,375,456
Jan 27, 202512.5212.6512.5012.5912.594,866,420
Jan 24, 202512.3012.5112.2812.4912.495,146,821
Jan 23, 202512.4412.5712.3312.3612.366,249,262
Jan 22, 202512.5412.5612.3112.3812.385,768,700
Jan 21, 202512.6712.6912.5212.6012.605,677,560
Jan 20, 202512.5512.6812.5512.6412.644,574,369
Jan 17, 202512.2712.5512.2612.5012.507,777,145
Jan 16, 202512.4512.4612.2612.3212.326,845,900
Jan 15, 202512.3812.4112.2512.2812.285,429,544
Jan 14, 202512.0212.4211.9612.4212.427,995,988
Jan 13, 202511.9412.0711.8811.9511.954,715,801
Jan 10, 202512.1912.2811.9912.0012.005,585,900
Jan 9, 202512.2312.3312.1812.2212.224,430,500
Jan 8, 202512.5012.5112.1612.3312.339,052,644
Jan 7, 202512.5212.7312.4512.5212.526,773,188
Jan 6, 202512.2912.6312.2712.5212.528,330,908
Jan 3, 202512.5812.6612.2912.3512.358,734,300
Jan 2, 202512.6312.9012.5112.5512.5510,548,500
Dec 31, 202412.9312.9312.6112.6212.629,121,073
Dec 30, 202413.0013.0312.8512.9312.935,835,900
Dec 27, 202412.9613.0812.9413.0413.046,807,121
Dec 26, 202412.9813.0812.9412.9912.996,478,100
Dec 25, 202412.9513.0212.7912.9712.977,043,142
Dec 24, 202412.7913.0112.7712.9212.926,477,188
Dec 23, 202412.9613.0512.7512.7912.798,401,300
Dec 20, 202413.0313.0512.9212.9612.966,511,600
Dec 19, 202412.9313.0512.7813.0413.047,453,135
Dec 18, 202413.0213.1012.9812.9912.995,548,434
Dec 17, 202412.9913.1212.9212.9512.957,506,716
Dec 16, 202413.0813.1412.9513.0013.008,037,655
Dec 13, 202413.3013.3013.0213.1613.1613,708,163
Dec 12, 202413.3613.4113.2313.3613.3611,762,580
Dec 11, 202413.2813.3613.2413.3413.3410,234,948
Dec 10, 202413.6813.7613.2813.3013.3019,101,446
Dec 9, 202413.4613.5313.2913.4513.4512,743,886
Dec 6, 202413.0913.4613.0113.4513.4519,352,034
Dec 5, 202413.0313.0612.9212.9712.978,651,080
Dec 4, 202413.1513.1712.9913.0313.038,857,596
Dec 3, 202413.2013.2113.0213.1513.159,993,836
Dec 2, 202413.1513.2713.0813.2013.2011,885,933
Nov 29, 202412.9313.1812.8913.1313.1310,230,177
Nov 28, 202413.0613.0812.9112.9212.927,499,251
Nov 27, 202412.8913.1412.7013.0513.0510,586,500
Nov 26, 202413.1213.1412.9012.9112.9110,305,654
Nov 25, 202413.1713.3013.0113.1413.1411,175,044
Nov 22, 202413.8313.8413.1113.1713.1718,789,337
Nov 21, 202413.6413.9313.5713.8713.8720,629,005
Nov 20, 202413.5913.7013.4113.6913.6918,506,412
Nov 19, 202413.6213.7213.3013.5713.5718,129,077
Nov 18, 202413.1513.9713.1513.5213.5233,259,287
Nov 15, 202413.1213.2312.9812.9912.999,842,122
Nov 14, 202413.5013.5413.0713.1013.1010,476,000
Nov 13, 202413.4613.5713.3013.5413.5410,207,569
Nov 12, 202413.6013.8313.4213.5713.5718,117,734
Nov 11, 202413.3313.5413.2313.5213.5215,207,735
Nov 8, 202413.6113.7113.3113.3613.3618,661,404
Nov 7, 202413.5913.7213.3413.5713.5724,273,127
Nov 6, 202413.0013.2412.9313.1013.1015,642,905
Nov 5, 202412.8813.0712.7513.0413.0416,348,266
Nov 4, 202412.6412.9212.5912.9012.9010,406,285
Nov 1, 202412.7312.8312.6212.6612.6613,251,070
Oct 31, 202412.8612.9412.7512.7912.7918,265,789
Oct 30, 202413.0013.1112.7812.9912.9923,486,391
Oct 29, 202413.9714.0213.5913.6313.6313,365,502
Oct 28, 202413.8013.9713.5713.9713.9711,978,580
Oct 25, 202413.6013.8513.4813.8313.8313,828,118
Oct 24, 202413.6013.6313.3413.3713.378,764,000
Oct 23, 202413.4513.6613.3413.5913.5912,417,990
Oct 22, 202413.0613.4012.9913.4013.4014,116,220
Oct 21, 202413.2713.2712.9613.0513.0512,768,070
Oct 18, 202412.8313.3612.8213.1613.1612,910,700
Oct 17, 202413.0113.1312.8512.8812.887,832,128
Oct 16, 202412.8613.0512.7912.9512.956,976,074
Oct 15, 202413.2413.2412.9012.9312.9310,028,710
Oct 14, 202413.1513.2812.9413.2813.289,925,176
Oct 11, 202413.5613.5612.9613.1313.1310,682,193
Oct 10, 202413.7713.9813.3813.5313.5313,776,644
Oct 9, 202414.4114.6513.5713.6013.6018,579,788
Oct 8, 202416.0416.0614.4114.9514.9525,543,108
Sep 30, 202414.0014.6613.7814.6014.6017,592,605
Sep 27, 202413.1813.5413.0813.4913.4910,619,317
Sep 26, 202412.5612.9512.5012.9312.936,041,500
Sep 25, 202412.6512.8612.5612.5712.577,042,058
Sep 24, 202412.1012.5512.0412.5412.546,538,321
Sep 23, 202412.0512.1711.9812.0212.022,926,831
Sep 20, 202412.1612.2511.9712.0512.053,122,300
Sep 19, 202412.2112.3512.0712.1512.153,556,119
Sep 18, 202411.9912.1411.8712.1312.132,843,748
Sep 13, 202411.9412.0711.8712.0012.002,675,203
Sep 12, 202412.0512.1811.9711.9911.992,455,030
Sep 11, 202412.0912.2111.9812.0512.052,160,700
Sep 10, 202412.1812.2211.9412.1512.152,886,200
Sep 9, 202412.1312.2712.0512.1012.102,263,364
Sep 6, 202412.3812.4412.2012.2012.202,449,397
Sep 5, 202412.3412.4412.2612.3712.373,278,506
Sep 4, 202412.2312.3712.1312.2312.232,809,600
Sep 3, 202412.0512.2811.9712.2512.254,035,780
Sep 2, 202412.0912.3211.9911.9911.995,600,798
Aug 30, 202412.1412.3511.9412.1712.174,344,604
Aug 29, 202411.6912.1811.6912.1312.134,555,361
Aug 28, 202411.9112.0211.4511.7611.765,317,734
Aug 27, 202412.1012.1111.9212.0312.032,071,600
Aug 26, 202412.0412.1011.9012.0912.092,319,500
Aug 23, 202411.8812.0111.8211.9911.992,113,100
Aug 22, 202412.0312.0411.7911.8411.842,416,948
Aug 21, 202412.0412.1211.9312.0012.002,409,875
Aug 20, 202412.2812.3511.9612.1012.104,103,687
Aug 19, 202412.2112.3812.1512.3512.352,453,927
Aug 16, 202412.3312.3912.1612.2012.202,138,966
Aug 15, 202412.1412.4512.0612.2812.282,751,894
Aug 14, 202412.4012.4112.1312.1412.142,657,264
Aug 13, 202412.2712.4212.2112.3612.362,163,535
Aug 12, 202412.3512.4212.2012.2712.272,607,375
Aug 9, 202412.5112.6312.3512.3612.362,927,453
Aug 8, 202412.4012.5112.2412.4712.472,620,000
Aug 7, 202412.5612.5612.3312.4112.412,780,734
Aug 6, 202412.7712.8512.3812.5412.544,082,160
Aug 5, 202412.9813.0912.5912.6412.644,880,310
Aug 2, 202413.1813.2612.9812.9812.983,953,230
Aug 1, 202413.0813.3213.0613.2013.206,034,755
Jul 31, 202412.5513.0912.4713.0813.086,682,175
Jul 30, 202412.5512.5812.3812.5212.522,529,086
Jul 29, 202412.6312.6612.4912.5812.583,299,936
Jul 26, 202412.2012.5812.1912.5812.583,612,206
Jul 25, 202412.0612.3111.9712.2012.202,750,832
Jul 24, 202412.3912.3912.0512.1012.103,904,400
Jul 23, 202412.6912.6912.3612.3812.383,325,600
Jul 22, 202412.8612.9412.5512.6012.605,154,500
Jul 19, 202413.2113.2112.8712.9112.915,109,400
Jul 18, 202413.2213.2713.0513.1913.193,383,601
Jul 17, 202413.4813.4913.0913.2413.244,185,574
Jul 16, 202413.5413.5413.3613.4413.443,109,310
Jul 15, 202413.5313.5713.3813.5213.523,607,881
Jul 12, 202413.3513.5313.1113.5313.533,887,200
Jul 11, 202413.5713.6813.3113.4113.415,989,780
Jul 10, 202413.3013.6013.2313.5413.545,212,503
Jul 9, 202412.7413.3512.7113.3213.325,779,793
Jul 8, 202412.9613.1212.6512.7412.744,936,878
Jul 5, 202412.8113.0412.7313.0313.033,441,574
Jul 4, 202413.0113.0512.8012.8612.863,422,961
Jul 3, 202413.0713.1712.8212.8812.882,876,300
Jul 2, 202413.1013.1512.9212.9912.993,130,800
Jul 1, 202412.8013.2812.8013.1113.113,597,610
Jun 28, 202412.8713.0612.7512.9412.943,386,102
Jun 27, 202413.2813.2812.7612.8012.804,784,474
Jun 26, 202412.9213.2912.8513.2813.284,784,688
Jun 25, 202412.7413.0112.7412.9012.904,059,842
Jun 24, 202413.0613.1612.7412.7512.754,561,807
Jun 21, 202412.9513.2512.9013.1713.173,715,936
Jun 20, 202413.4813.4812.8912.9712.975,547,848
Jun 19, 202413.7513.8413.3913.4213.424,966,122
Jun 18, 202413.4013.7813.3413.7513.755,292,134
Jun 17, 202413.2813.5113.1813.4313.433,702,700
Jun 14, 202413.1613.3613.0213.3013.304,774,000
Jun 13, 202413.4213.4213.1113.1613.164,842,168
Jun 12, 202413.3713.5613.3013.4213.423,856,400
Jun 11, 202413.5013.5013.2713.3713.374,662,627
Jun 7, 2024 0.632 Dividend
Jun 7, 202413.5213.5213.2613.3813.385,436,890
Jun 6, 202414.2214.3213.8113.9413.317,685,149
Jun 5, 202414.4714.5814.2514.2613.613,413,119
Jun 4, 202414.4514.5014.2014.4713.814,235,328
Jun 3, 202414.5714.7414.2614.4113.766,418,469
May 31, 202414.5214.7214.5214.5413.883,819,241
May 30, 202414.4914.5814.3114.4813.823,448,800
May 29, 202414.4314.5814.2514.3913.745,203,000
May 28, 202414.5214.5714.3414.4313.783,253,600
May 27, 202414.4414.6714.4014.5413.884,662,781
May 24, 202414.4614.6714.4014.4413.793,892,781
May 23, 202414.5214.6714.3714.4213.773,990,405

Related Tickers

5989.T H-One Co.,Ltd.
1,235.00
-0.24%
 
6937.T The Furukawa Battery Co., Ltd.
1,379.00
+0.07%
 
603409.SS HEFEI CONVER HOLDING CO LTD
36.07
-1.50%
 
300745.SZ Shinry Technologies Co., Ltd.
19.00
+2.70%
 
600386.SS BEI BA MEDIA
4.1900
-2.78%
 
603350.SS Ananda Drive Techniques(Shanghai)Co., Ltd.
39.90
-2.68%
 
603997.SS Ningbo Jifeng Auto Parts Co., Ltd.
14.00
+1.23%
 
7276.T Koito Manufacturing Co., Ltd.
1,744.50
+0.14%
 
301550.SZ Zhejiang Sling Automobile Bearing Co., Ltd.
98.70
+2.25%
 
5161.T Nishikawa Rubber Co., Ltd.
2,324.00
+0.39%