Shenzhen - Delayed Quote CNY
Sanlux Co.,Ltd (002224.SZ)
4.7600
-0.0900
(-1.86%)
At close: June 5 at 3:04:45 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.8600 | 4.8900 | 4.7300 | 4.7600 | 4.7600 | 47,865,925 |
| Jun 4, 2025 | 4.9100 | 4.9500 | 4.8000 | 4.8500 | 4.8500 | 68,383,488 |
| Jun 3, 2025 | 4.7900 | 4.9800 | 4.7900 | 4.8300 | 4.8300 | 90,390,950 |
| May 30, 2025 | 5.0000 | 5.1300 | 4.7700 | 4.8100 | 4.8100 | 128,304,117 |
| May 29, 2025 | 4.5200 | 4.9700 | 4.5100 | 4.9700 | 4.9700 | 137,727,717 |
| May 28, 2025 | 4.6000 | 4.7300 | 4.4800 | 4.5200 | 4.5200 | 134,560,195 |
| May 27, 2025 | 4.6500 | 5.0400 | 4.5900 | 4.8300 | 4.8300 | 164,193,331 |
| May 26, 2025 | 4.5500 | 4.6200 | 4.5300 | 4.5800 | 4.5800 | 6,772,600 |
| May 23, 2025 | 4.6100 | 4.6300 | 4.5500 | 4.5500 | 4.5500 | 8,863,200 |
| May 22, 2025 | 4.6400 | 4.6800 | 4.5700 | 4.5800 | 4.5800 | 7,556,480 |
| May 21, 2025 | 4.6300 | 4.6900 | 4.6300 | 4.6400 | 4.6400 | 6,768,009 |
| May 20, 2025 | 4.6600 | 4.6600 | 4.6200 | 4.6600 | 4.6600 | 8,129,800 |
| May 19, 2025 | 4.6000 | 4.6700 | 4.5400 | 4.6600 | 4.6600 | 10,477,800 |
| May 16, 2025 | 4.5400 | 4.6000 | 4.5200 | 4.5800 | 4.5800 | 7,797,300 |
| May 15, 2025 | 4.5500 | 4.5800 | 4.5200 | 4.5400 | 4.5400 | 7,312,400 |
| May 14, 2025 | 4.5700 | 4.5800 | 4.5100 | 4.5500 | 4.5500 | 7,762,984 |
| May 13, 2025 | 4.5700 | 4.6000 | 4.5400 | 4.5600 | 4.5600 | 7,708,684 |
| May 12, 2025 | 4.5500 | 4.5900 | 4.5400 | 4.5600 | 4.5600 | 8,653,746 |
| May 9, 2025 | 4.5500 | 4.5700 | 4.5000 | 4.5500 | 4.5500 | 9,388,000 |
| May 8, 2025 | 4.5300 | 4.5700 | 4.4900 | 4.5600 | 4.5600 | 12,117,100 |
| May 7, 2025 | 4.4700 | 4.5500 | 4.4700 | 4.5300 | 4.5300 | 16,312,684 |
| May 6, 2025 | 4.3800 | 4.4200 | 4.3700 | 4.4200 | 4.4200 | 8,877,400 |
| Apr 30, 2025 | 4.3300 | 4.3800 | 4.3300 | 4.3500 | 4.3500 | 7,241,489 |
| Apr 29, 2025 | 4.2700 | 4.3900 | 4.2600 | 4.3100 | 4.3100 | 10,104,500 |
| Apr 28, 2025 | 4.2900 | 4.2900 | 4.2000 | 4.2500 | 4.2500 | 7,179,100 |
| Apr 25, 2025 | 4.2900 | 4.3500 | 4.2700 | 4.3000 | 4.3000 | 6,418,300 |
| Apr 24, 2025 | 4.3200 | 4.4400 | 4.3000 | 4.3000 | 4.3000 | 10,311,800 |
| Apr 23, 2025 | 4.3100 | 4.3500 | 4.3000 | 4.3200 | 4.3200 | 6,401,465 |
| Apr 22, 2025 | 4.2600 | 4.3300 | 4.2500 | 4.3100 | 4.3100 | 7,515,200 |
| Apr 21, 2025 | 4.2500 | 4.2900 | 4.2100 | 4.2800 | 4.2800 | 6,896,700 |
| Apr 18, 2025 | 4.3000 | 4.3200 | 4.2000 | 4.2400 | 4.2400 | 6,888,100 |
| Apr 17, 2025 | 4.1800 | 4.3300 | 4.1700 | 4.3000 | 4.3000 | 8,561,400 |
| Apr 16, 2025 | 4.3000 | 4.3500 | 4.1600 | 4.2200 | 4.2200 | 9,761,400 |
| Apr 15, 2025 | 4.2600 | 4.4100 | 4.2600 | 4.3500 | 4.3500 | 11,974,903 |
| Apr 14, 2025 | 4.2400 | 4.3300 | 4.2200 | 4.2700 | 4.2700 | 8,369,100 |
| Apr 11, 2025 | 4.2000 | 4.2900 | 4.1700 | 4.1800 | 4.1800 | 11,118,901 |
| Apr 10, 2025 | 4.1800 | 4.4400 | 4.1300 | 4.2500 | 4.2500 | 18,901,301 |
| Apr 9, 2025 | 4.0000 | 4.1400 | 3.7600 | 4.1100 | 4.1100 | 15,241,643 |
| Apr 8, 2025 | 4.1300 | 4.2100 | 4.0000 | 4.0800 | 4.0800 | 19,451,690 |
| Apr 7, 2025 | 4.4200 | 4.4700 | 4.1900 | 4.1900 | 4.1900 | 16,553,000 |
| Apr 3, 2025 | 4.4900 | 4.6600 | 4.4900 | 4.6500 | 4.6500 | 14,981,011 |
| Apr 2, 2025 | 4.5400 | 4.6000 | 4.5000 | 4.5700 | 4.5700 | 11,948,900 |
| Apr 1, 2025 | 4.4100 | 4.7800 | 4.4100 | 4.5500 | 4.5500 | 17,689,812 |
| Mar 31, 2025 | 4.5800 | 4.6000 | 4.3600 | 4.4100 | 4.4100 | 19,566,400 |
| Mar 28, 2025 | 4.7800 | 4.8300 | 4.6100 | 4.6200 | 4.6200 | 28,161,800 |
| Mar 27, 2025 | 4.6600 | 4.9200 | 4.5700 | 4.8500 | 4.8500 | 41,908,744 |
| Mar 26, 2025 | 4.6500 | 4.7400 | 4.6100 | 4.6900 | 4.6900 | 15,362,700 |
| Mar 25, 2025 | 4.7500 | 4.8000 | 4.6200 | 4.7000 | 4.7000 | 22,793,484 |
| Mar 24, 2025 | 4.7400 | 4.8400 | 4.5800 | 4.7600 | 4.7600 | 32,405,159 |
| Mar 21, 2025 | 4.5800 | 5.0100 | 4.5600 | 4.7200 | 4.7200 | 35,649,674 |
| Mar 20, 2025 | 4.5400 | 4.7100 | 4.5100 | 4.6200 | 4.6200 | 20,527,970 |
| Mar 19, 2025 | 4.5300 | 4.5800 | 4.5100 | 4.5400 | 4.5400 | 11,460,531 |
| Mar 18, 2025 | 4.5900 | 4.6000 | 4.5200 | 4.5400 | 4.5400 | 12,684,226 |
| Mar 17, 2025 | 4.6500 | 4.7500 | 4.5600 | 4.5800 | 4.5800 | 24,651,064 |
| Mar 14, 2025 | 4.4500 | 4.6000 | 4.4200 | 4.5300 | 4.5300 | 16,329,218 |
| Mar 13, 2025 | 4.4700 | 4.4900 | 4.4000 | 4.4600 | 4.4600 | 9,674,588 |
| Mar 12, 2025 | 4.5000 | 4.5400 | 4.4700 | 4.4800 | 4.4800 | 11,032,200 |
| Mar 11, 2025 | 4.4800 | 4.5200 | 4.4600 | 4.5200 | 4.5200 | 9,583,197 |
| Mar 10, 2025 | 4.4300 | 4.5300 | 4.4300 | 4.5300 | 4.5300 | 16,905,592 |
| Mar 7, 2025 | 4.4500 | 4.4600 | 4.4000 | 4.4200 | 4.4200 | 9,157,841 |
| Mar 6, 2025 | 4.4100 | 4.4500 | 4.3800 | 4.4500 | 4.4500 | 10,981,541 |
| Mar 5, 2025 | 4.4500 | 4.4700 | 4.3500 | 4.4000 | 4.4000 | 10,019,790 |
| Mar 4, 2025 | 4.3800 | 4.4500 | 4.3600 | 4.4500 | 4.4500 | 10,573,492 |
| Mar 3, 2025 | 4.4400 | 4.4500 | 4.3700 | 4.4000 | 4.4000 | 12,970,300 |
| Feb 28, 2025 | 4.4600 | 4.5400 | 4.4200 | 4.4200 | 4.4200 | 15,275,068 |
| Feb 27, 2025 | 4.5200 | 4.5500 | 4.4200 | 4.4800 | 4.4800 | 17,007,100 |
| Feb 26, 2025 | 4.5500 | 4.5600 | 4.5000 | 4.5300 | 4.5300 | 16,145,300 |
| Feb 25, 2025 | 4.5200 | 4.5500 | 4.4500 | 4.5100 | 4.5100 | 21,152,100 |
| Feb 24, 2025 | 4.5900 | 4.6500 | 4.5200 | 4.5600 | 4.5600 | 32,343,982 |
| Feb 21, 2025 | 4.6000 | 4.6400 | 4.5200 | 4.5400 | 4.5400 | 63,859,201 |
| Feb 20, 2025 | 4.3000 | 4.6900 | 4.2900 | 4.6900 | 4.6900 | 75,262,934 |
| Feb 19, 2025 | 4.2400 | 4.2700 | 4.2200 | 4.2600 | 4.2600 | 5,413,300 |
| Feb 18, 2025 | 4.3800 | 4.3800 | 4.2300 | 4.2500 | 4.2500 | 5,527,180 |
| Feb 17, 2025 | 4.3300 | 4.4000 | 4.3000 | 4.3700 | 4.3700 | 7,466,338 |
| Feb 14, 2025 | 4.3300 | 4.3400 | 4.2900 | 4.3100 | 4.3100 | 5,657,440 |
| Feb 13, 2025 | 4.4100 | 4.4100 | 4.3300 | 4.3300 | 4.3300 | 7,096,700 |
| Feb 12, 2025 | 4.4100 | 4.4400 | 4.3700 | 4.4200 | 4.4200 | 6,190,000 |
| Feb 11, 2025 | 4.4000 | 4.4300 | 4.3400 | 4.4000 | 4.4000 | 6,187,900 |
| Feb 10, 2025 | 4.3900 | 4.4400 | 4.3700 | 4.4000 | 4.4000 | 6,534,203 |
| Feb 7, 2025 | 4.3600 | 4.4200 | 4.3400 | 4.3700 | 4.3700 | 7,205,800 |
| Feb 6, 2025 | 4.3400 | 4.3700 | 4.3000 | 4.3700 | 4.3700 | 4,836,684 |
| Feb 5, 2025 | 4.3900 | 4.4000 | 4.3100 | 4.3400 | 4.3400 | 3,503,952 |
| Jan 27, 2025 | 4.3300 | 4.4400 | 4.3300 | 4.3500 | 4.3500 | 5,744,900 |
| Jan 24, 2025 | 4.3000 | 4.3500 | 4.2900 | 4.3400 | 4.3400 | 5,498,200 |
| Jan 23, 2025 | 4.3000 | 4.3600 | 4.2800 | 4.3100 | 4.3100 | 6,620,110 |
| Jan 22, 2025 | 4.2800 | 4.3100 | 4.2200 | 4.2500 | 4.2500 | 4,536,700 |
| Jan 21, 2025 | 4.3600 | 4.3800 | 4.2600 | 4.2800 | 4.2800 | 5,045,500 |
| Jan 20, 2025 | 4.3600 | 4.3800 | 4.2800 | 4.3600 | 4.3600 | 5,446,915 |
| Jan 17, 2025 | 4.2900 | 4.3400 | 4.2700 | 4.3300 | 4.3300 | 5,201,400 |
| Jan 16, 2025 | 4.3200 | 4.3400 | 4.2600 | 4.3100 | 4.3100 | 8,998,800 |
| Jan 15, 2025 | 4.2800 | 4.4100 | 4.2300 | 4.3500 | 4.3500 | 8,852,200 |
| Jan 14, 2025 | 4.1500 | 4.2900 | 4.1400 | 4.2800 | 4.2800 | 6,154,741 |
| Jan 13, 2025 | 4.0900 | 4.1500 | 4.0300 | 4.1500 | 4.1500 | 5,237,015 |
| Jan 10, 2025 | 4.2000 | 4.2500 | 4.1200 | 4.1200 | 4.1200 | 5,348,600 |
| Jan 9, 2025 | 4.2500 | 4.2700 | 4.2000 | 4.2100 | 4.2100 | 4,601,542 |
| Jan 8, 2025 | 4.2200 | 4.2700 | 4.1100 | 4.2500 | 4.2500 | 6,659,142 |
| Jan 7, 2025 | 4.2000 | 4.2100 | 4.1200 | 4.2100 | 4.2100 | 5,069,571 |
| Jan 6, 2025 | 4.1400 | 4.1900 | 3.9800 | 4.1700 | 4.1700 | 8,181,371 |
| Jan 3, 2025 | 4.3000 | 4.3000 | 4.1300 | 4.1600 | 4.1600 | 8,490,621 |
| Jan 2, 2025 | 4.3200 | 4.3900 | 4.2400 | 4.2700 | 4.2700 | 7,600,900 |
| Dec 31, 2024 | 4.4000 | 4.4400 | 4.3100 | 4.3200 | 4.3200 | 6,321,100 |
| Dec 30, 2024 | 4.5000 | 4.5000 | 4.3700 | 4.3900 | 4.3900 | 8,132,900 |
| Dec 27, 2024 | 4.3900 | 4.5400 | 4.3800 | 4.5000 | 4.5000 | 8,189,500 |
| Dec 26, 2024 | 4.3500 | 4.4700 | 4.3500 | 4.3800 | 4.3800 | 5,918,369 |
| Dec 25, 2024 | 4.4500 | 4.4600 | 4.3100 | 4.3700 | 4.3700 | 8,640,100 |
| Dec 24, 2024 | 4.4500 | 4.5400 | 4.3900 | 4.4600 | 4.4600 | 6,807,500 |
| Dec 23, 2024 | 4.7100 | 4.7100 | 4.4300 | 4.4500 | 4.4500 | 13,628,741 |
| Dec 20, 2024 | 4.6900 | 4.7400 | 4.6600 | 4.7000 | 4.7000 | 7,516,700 |
| Dec 19, 2024 | 4.6700 | 4.8000 | 4.6000 | 4.6900 | 4.6900 | 10,717,400 |
| Dec 18, 2024 | 4.6900 | 4.7500 | 4.6000 | 4.6700 | 4.6700 | 10,637,700 |
| Dec 17, 2024 | 4.8900 | 4.9200 | 4.6300 | 4.6500 | 4.6500 | 14,410,000 |
| Dec 16, 2024 | 4.9100 | 4.9500 | 4.8500 | 4.8900 | 4.8900 | 10,234,400 |
| Dec 13, 2024 | 5.0200 | 5.0300 | 4.8900 | 4.9100 | 4.9100 | 15,518,201 |
| Dec 12, 2024 | 5.0000 | 5.1500 | 4.9800 | 5.0200 | 5.0200 | 23,659,373 |
| Dec 11, 2024 | 4.8500 | 5.0800 | 4.8500 | 4.9900 | 4.9900 | 27,006,833 |
| Dec 10, 2024 | 4.9300 | 4.9500 | 4.8000 | 4.8200 | 4.8200 | 13,924,123 |
| Dec 9, 2024 | 4.8300 | 4.8700 | 4.7700 | 4.8300 | 4.8300 | 13,999,700 |
| Dec 6, 2024 | 4.6700 | 4.8200 | 4.6500 | 4.8000 | 4.8000 | 20,110,965 |
| Dec 5, 2024 | 4.6600 | 4.6800 | 4.6100 | 4.6700 | 4.6700 | 9,133,825 |
| Dec 4, 2024 | 4.7400 | 4.8000 | 4.6100 | 4.6400 | 4.6400 | 13,916,508 |
| Dec 3, 2024 | 4.7400 | 4.7600 | 4.6600 | 4.7500 | 4.7500 | 13,869,368 |
| Dec 2, 2024 | 4.6700 | 4.7500 | 4.6500 | 4.7300 | 4.7300 | 18,495,900 |
| Nov 29, 2024 | 4.6800 | 4.6900 | 4.5800 | 4.6700 | 4.6700 | 14,704,570 |
| Nov 28, 2024 | 4.6700 | 4.7700 | 4.6500 | 4.6600 | 4.6600 | 18,750,485 |
| Nov 27, 2024 | 4.6800 | 4.7000 | 4.4800 | 4.6700 | 4.6700 | 35,541,408 |
| Nov 26, 2024 | 4.5400 | 4.9900 | 4.5400 | 4.8100 | 4.8100 | 49,211,038 |
| Nov 25, 2024 | 4.4700 | 4.5600 | 4.4400 | 4.5400 | 4.5400 | 7,518,000 |
| Nov 22, 2024 | 4.5900 | 4.6400 | 4.4400 | 4.4600 | 4.4600 | 8,815,352 |
| Nov 21, 2024 | 4.5800 | 4.6100 | 4.5300 | 4.5900 | 4.5900 | 5,858,708 |
| Nov 20, 2024 | 4.4200 | 4.5700 | 4.4000 | 4.5600 | 4.5600 | 9,347,005 |
| Nov 19, 2024 | 4.4000 | 4.4600 | 4.3300 | 4.4200 | 4.4200 | 8,078,282 |
| Nov 18, 2024 | 4.3900 | 4.4600 | 4.3400 | 4.3800 | 4.3800 | 10,079,230 |
| Nov 15, 2024 | 4.4200 | 4.4900 | 4.3600 | 4.3800 | 4.3800 | 7,146,720 |
| Nov 14, 2024 | 4.5500 | 4.5700 | 4.4200 | 4.4200 | 4.4200 | 8,386,800 |
| Nov 13, 2024 | 4.5500 | 4.6200 | 4.4700 | 4.5500 | 4.5500 | 10,098,305 |
| Nov 12, 2024 | 4.6500 | 4.6800 | 4.5600 | 4.5900 | 4.5900 | 10,357,316 |
| Nov 11, 2024 | 4.6400 | 4.6800 | 4.5900 | 4.6300 | 4.6300 | 10,407,899 |
| Nov 8, 2024 | 4.7200 | 4.7400 | 4.6200 | 4.6300 | 4.6300 | 12,630,517 |
| Nov 7, 2024 | 4.6100 | 4.7000 | 4.5900 | 4.6800 | 4.6800 | 13,388,809 |
| Nov 6, 2024 | 4.6400 | 4.6900 | 4.6100 | 4.6500 | 4.6500 | 10,249,937 |
| Nov 5, 2024 | 4.5900 | 4.6700 | 4.5800 | 4.6500 | 4.6500 | 10,367,166 |
| Nov 4, 2024 | 4.5600 | 4.5900 | 4.5000 | 4.5800 | 4.5800 | 9,813,225 |
| Nov 1, 2024 | 4.7000 | 4.8300 | 4.5600 | 4.5600 | 4.5600 | 17,364,546 |
| Oct 31, 2024 | 4.4900 | 4.7100 | 4.4900 | 4.6900 | 4.6900 | 26,018,049 |
| Oct 30, 2024 | 4.4800 | 4.4800 | 4.3700 | 4.4200 | 4.4200 | 9,430,248 |
| Oct 29, 2024 | 4.4600 | 4.5700 | 4.4000 | 4.4600 | 4.4600 | 16,587,372 |
| Oct 28, 2024 | 4.4000 | 4.4600 | 4.3800 | 4.4600 | 4.4600 | 10,376,883 |
| Oct 25, 2024 | 4.3700 | 4.4400 | 4.3300 | 4.4100 | 4.4100 | 10,571,726 |
| Oct 24, 2024 | 4.2400 | 4.5500 | 4.2200 | 4.4000 | 4.4000 | 16,042,210 |
| Oct 23, 2024 | 4.2600 | 4.3000 | 4.2400 | 4.2500 | 4.2500 | 6,658,002 |
| Oct 22, 2024 | 4.2400 | 4.2900 | 4.2300 | 4.2600 | 4.2600 | 6,754,202 |
| Oct 21, 2024 | 4.3300 | 4.3300 | 4.2200 | 4.2500 | 4.2500 | 11,027,064 |
| Oct 18, 2024 | 4.1800 | 4.3600 | 4.1100 | 4.3100 | 4.3100 | 13,026,723 |
| Oct 17, 2024 | 4.1300 | 4.3200 | 4.0900 | 4.1900 | 4.1900 | 11,978,071 |
| Oct 16, 2024 | 4.0500 | 4.1600 | 4.0300 | 4.1300 | 4.1300 | 5,412,584 |
| Oct 15, 2024 | 4.1400 | 4.1600 | 4.0800 | 4.0800 | 4.0800 | 5,335,860 |
| Oct 14, 2024 | 4.1300 | 4.1700 | 4.0500 | 4.1500 | 4.1500 | 6,354,369 |
| Oct 11, 2024 | 4.2500 | 4.2500 | 4.0800 | 4.1200 | 4.1200 | 8,403,252 |
| Oct 10, 2024 | 4.2500 | 4.3200 | 4.1500 | 4.2300 | 4.2300 | 10,204,252 |
| Oct 9, 2024 | 4.4500 | 4.4600 | 4.1800 | 4.2100 | 4.2100 | 18,757,864 |
| Oct 8, 2024 | 4.7900 | 4.8000 | 4.3200 | 4.5000 | 4.5000 | 31,695,986 |
| Sep 30, 2024 | 4.1500 | 4.3800 | 4.1400 | 4.3600 | 4.3600 | 26,066,695 |
| Sep 27, 2024 | 4.0000 | 4.1300 | 3.9800 | 4.0700 | 4.0700 | 11,152,200 |
| Sep 26, 2024 | 3.8900 | 3.9700 | 3.8700 | 3.9700 | 3.9700 | 5,193,163 |
| Sep 25, 2024 | 3.9200 | 3.9500 | 3.8700 | 3.8900 | 3.8900 | 7,342,300 |
| Sep 24, 2024 | 3.8000 | 3.8800 | 3.7900 | 3.8700 | 3.8700 | 4,349,606 |
| Sep 23, 2024 | 3.7600 | 3.8300 | 3.7600 | 3.7900 | 3.7900 | 2,590,000 |
| Sep 20, 2024 | 3.8300 | 3.8400 | 3.7700 | 3.8000 | 3.8000 | 2,360,900 |
| Sep 19, 2024 | 3.7400 | 3.8400 | 3.7400 | 3.8300 | 3.8300 | 4,115,914 |
| Sep 18, 2024 | 3.8300 | 3.8500 | 3.6900 | 3.7500 | 3.7500 | 4,111,524 |
| Sep 13, 2024 | 3.8400 | 3.9400 | 3.8100 | 3.8300 | 3.8300 | 6,036,110 |
| Sep 12, 2024 | 3.7700 | 3.8600 | 3.7600 | 3.8300 | 3.8300 | 4,334,486 |
| Sep 11, 2024 | 3.7300 | 3.9100 | 3.7300 | 3.7800 | 3.7800 | 7,098,824 |
| Sep 10, 2024 | 3.7300 | 3.7700 | 3.7200 | 3.7600 | 3.7600 | 4,178,400 |
| Sep 9, 2024 | 3.7600 | 3.7700 | 3.6600 | 3.7300 | 3.7300 | 8,020,610 |
| Sep 6, 2024 | 3.7000 | 3.9200 | 3.6700 | 3.7900 | 3.7900 | 7,425,200 |
| Sep 5, 2024 | 3.6500 | 3.7200 | 3.6500 | 3.7000 | 3.7000 | 2,524,454 |
| Sep 4, 2024 | 3.7400 | 3.7400 | 3.6400 | 3.6500 | 3.6500 | 2,495,188 |
| Sep 3, 2024 | 3.6600 | 3.7400 | 3.6600 | 3.7200 | 3.7200 | 2,399,555 |
| Sep 2, 2024 | 3.6800 | 3.7400 | 3.6700 | 3.6700 | 3.6700 | 3,006,941 |
| Aug 30, 2024 | 3.6700 | 3.7300 | 3.6400 | 3.6800 | 3.6800 | 3,345,100 |
| Aug 29, 2024 | 3.6400 | 3.6700 | 3.6000 | 3.6700 | 3.6700 | 1,920,000 |
| Aug 28, 2024 | 3.5900 | 3.6800 | 3.5700 | 3.6300 | 3.6300 | 2,559,900 |
| Aug 27, 2024 | 3.6400 | 3.6500 | 3.5800 | 3.5900 | 3.5900 | 1,381,700 |
| Aug 26, 2024 | 3.5700 | 3.6400 | 3.5600 | 3.6300 | 3.6300 | 1,947,000 |
| Aug 23, 2024 | 3.5800 | 3.6100 | 3.5500 | 3.5800 | 3.5800 | 1,760,900 |
| Aug 22, 2024 | 3.6100 | 3.6900 | 3.5800 | 3.5800 | 3.5800 | 2,141,700 |
| Aug 21, 2024 | 3.6300 | 3.6700 | 3.6100 | 3.6400 | 3.6400 | 2,377,441 |
| Aug 20, 2024 | 3.6900 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 2,422,000 |
| Aug 19, 2024 | 3.6900 | 3.7400 | 3.6500 | 3.7000 | 3.7000 | 2,220,000 |
| Aug 16, 2024 | 3.7600 | 3.7800 | 3.6600 | 3.6600 | 3.6600 | 2,961,768 |
| Aug 15, 2024 | 3.7000 | 3.7700 | 3.6800 | 3.7200 | 3.7200 | 2,233,400 |
| Aug 14, 2024 | 3.7300 | 3.7900 | 3.7000 | 3.7000 | 3.7000 | 1,699,700 |
| Aug 13, 2024 | 3.7400 | 3.7400 | 3.6700 | 3.7200 | 3.7200 | 2,336,900 |
| Aug 12, 2024 | 3.8000 | 3.8100 | 3.7200 | 3.7200 | 3.7200 | 2,098,440 |
| Aug 9, 2024 | 3.8100 | 3.8500 | 3.7800 | 3.7800 | 3.7800 | 2,133,700 |
| Aug 8, 2024 | 3.8000 | 3.8300 | 3.7700 | 3.8100 | 3.8100 | 2,138,900 |
| Aug 7, 2024 | 3.8300 | 3.8300 | 3.7700 | 3.8100 | 3.8100 | 1,766,504 |
| Aug 6, 2024 | 3.8000 | 3.8300 | 3.7100 | 3.8100 | 3.8100 | 2,684,642 |
| Aug 5, 2024 | 3.7600 | 3.8700 | 3.7100 | 3.7300 | 3.7300 | 3,608,200 |
| Aug 2, 2024 | 3.8000 | 3.8500 | 3.7700 | 3.8000 | 3.8000 | 3,665,100 |
| Aug 1, 2024 | 3.8100 | 3.8300 | 3.7700 | 3.8000 | 3.8000 | 2,286,400 |
| Jul 31, 2024 | 3.7500 | 3.8200 | 3.7100 | 3.8200 | 3.8200 | 3,839,304 |
| Jul 30, 2024 | 3.6500 | 3.7900 | 3.6200 | 3.7500 | 3.7500 | 5,068,400 |
| Jul 29, 2024 | 3.6200 | 3.7200 | 3.5700 | 3.6500 | 3.6500 | 2,930,267 |
| Jul 26, 2024 | 3.5100 | 3.6100 | 3.4900 | 3.6100 | 3.6100 | 2,820,201 |
| Jul 25, 2024 | 3.5400 | 3.5900 | 3.5000 | 3.5100 | 3.5100 | 3,887,700 |
| Jul 24, 2024 | 3.6600 | 3.6700 | 3.5400 | 3.5500 | 3.5500 | 4,126,500 |
| Jul 23, 2024 | 3.7300 | 3.7600 | 3.6600 | 3.6600 | 3.6600 | 2,475,600 |
| Jul 22, 2024 | 3.7300 | 3.7600 | 3.6800 | 3.7300 | 3.7300 | 2,107,200 |
| Jul 19, 2024 | 3.6800 | 3.7100 | 3.6100 | 3.6900 | 3.6900 | 2,513,700 |
| Jul 18, 2024 | 3.6900 | 3.6900 | 3.5800 | 3.6700 | 3.6700 | 4,348,304 |
| Jul 17, 2024 | 3.7500 | 3.7800 | 3.7000 | 3.7100 | 3.7100 | 2,796,100 |
| Jul 16, 2024 | 3.7600 | 3.8100 | 3.7300 | 3.7500 | 3.7500 | 3,669,800 |
| Jul 15, 2024 | 3.9200 | 3.9200 | 3.7800 | 3.8000 | 3.8000 | 5,229,352 |
| Jul 12, 2024 | 3.9300 | 3.9500 | 3.9000 | 3.9400 | 3.9400 | 2,882,062 |
| Jul 11, 2024 | 3.8800 | 3.9500 | 3.8800 | 3.9300 | 3.9300 | 5,366,200 |
| Jul 10, 2024 | 3.9300 | 3.9300 | 3.8300 | 3.8500 | 3.8500 | 3,357,500 |
| Jul 9, 2024 | 3.8700 | 3.9400 | 3.7900 | 3.9200 | 3.9200 | 4,988,485 |
| Jul 8, 2024 | 3.9000 | 3.9300 | 3.8700 | 3.8800 | 3.8800 | 3,238,900 |
| Jul 5, 2024 | 3.8500 | 3.9100 | 3.8300 | 3.8900 | 3.8900 | 2,333,400 |
| Jul 4, 2024 | 3.9400 | 4.0300 | 3.8600 | 3.8600 | 3.8600 | 3,739,700 |
| Jul 3, 2024 | 3.9200 | 3.9800 | 3.9100 | 3.9400 | 3.9400 | 2,699,100 |
| Jul 2, 2024 | 3.9000 | 3.9600 | 3.8800 | 3.9400 | 3.9400 | 2,339,600 |
| Jul 1, 2024 | 3.8700 | 3.9000 | 3.8100 | 3.9000 | 3.9000 | 2,956,789 |
| Jun 28, 2024 | 3.8500 | 3.9200 | 3.8200 | 3.8500 | 3.8500 | 3,587,500 |
| Jun 27, 2024 | 3.9400 | 3.9600 | 3.8600 | 3.8700 | 3.8700 | 2,337,600 |
| Jun 26, 2024 | 3.7900 | 3.9500 | 3.7700 | 3.9500 | 3.9500 | 3,332,200 |
| Jun 25, 2024 | 3.7800 | 3.8400 | 3.7500 | 3.8000 | 3.8000 | 3,200,868 |
| Jun 24, 2024 | 3.9500 | 3.9600 | 3.7500 | 3.7800 | 3.7800 | 5,065,484 |
| Jun 21, 2024 | 3.9700 | 4.0000 | 3.9100 | 3.9600 | 3.9600 | 2,468,900 |
| Jun 20, 2024 | 4.0300 | 4.0400 | 3.9600 | 3.9700 | 3.9700 | 3,455,700 |
| Jun 19, 2024 | 0.03 Dividend | |||||
| Jun 19, 2024 | 4.0500 | 4.0600 | 4.0100 | 4.0300 | 4.0300 | 2,287,600 |
| Jun 18, 2024 | 3.9900 | 4.0600 | 3.9700 | 4.0400 | 4.0100 | 3,956,330 |
| Jun 17, 2024 | 4.0800 | 4.0800 | 3.9700 | 3.9900 | 3.9604 | 3,592,425 |
| Jun 14, 2024 | 4.0500 | 4.1100 | 4.0200 | 4.0800 | 4.0497 | 2,891,400 |
| Jun 13, 2024 | 4.1100 | 4.1400 | 4.0600 | 4.0800 | 4.0497 | 2,626,468 |
| Jun 12, 2024 | 4.0600 | 4.1300 | 4.0400 | 4.1100 | 4.0795 | 3,459,668 |
| Jun 11, 2024 | 4.0500 | 4.0700 | 3.9600 | 4.0400 | 4.0100 | 4,907,495 |
| Jun 7, 2024 | 3.9600 | 4.1000 | 3.9600 | 4.0800 | 4.0497 | 6,738,224 |
| Jun 6, 2024 | 4.1000 | 4.1500 | 3.8800 | 3.9200 | 3.8909 | 9,148,093 |
| Jun 5, 2024 | 4.2200 | 4.2400 | 4.1200 | 4.1300 | 4.0993 | 3,171,500 |
Related Tickers
000410.SZ Shenyang Machine Tool Co., Ltd.
6.73
0.00%
603218.SS Riyue Heavy Industry Co.,Ltd
11.55
-0.69%
688305.SS KEDE Numerical Control Co., Ltd.
55.65
+1.07%
6087.T ABIST Co.,Ltd.
3,260.00
0.00%
688596.SS Shanghai GenTech Co., Ltd.
34.87
+0.84%
603029.SS Shandong Swan CottonIndustrial Machinery Stock Co.,Ltd.
18.27
-0.05%
600169.SS TAIYUAN HEAVY
2.4300
-0.82%
601608.SS CITIC Heavy Industries Co., Ltd.
4.4300
+0.45%
6507.T Sinfonia Technology Co.,Ltd.
8,320.00
+1.59%
603033.SS Sanwei Holding Group Co.,Ltd
10.69
-0.19%