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

Shenzhen - Delayed Quote CNY

New Huadu Technology Co., Ltd. (002264.SZ)

6.36
+0.08
+(1.27%)
At close: April 30 at 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.246.446.246.366.3625,667,900
Apr 29, 20256.136.336.046.286.2826,302,658
Apr 28, 20256.236.366.106.266.2623,310,900
Apr 25, 20256.226.326.186.206.2016,207,200
Apr 24, 20256.346.396.216.256.2520,584,400
Apr 23, 20256.586.626.316.376.3731,627,820
Apr 22, 20256.406.626.406.506.5041,844,857
Apr 21, 20256.336.436.286.386.3833,606,559
Apr 18, 20256.416.526.316.446.4442,329,321
Apr 17, 20256.256.536.236.436.4346,843,114
Apr 16, 20256.406.466.166.296.2942,175,361
Apr 15, 20256.586.806.326.616.6182,957,758
Apr 14, 20255.846.335.846.336.339,880,969
Apr 11, 20255.755.875.675.755.7512,417,627
Apr 10, 20255.675.855.655.765.7614,991,900
Apr 9, 20255.355.645.055.625.6216,370,901
Apr 8, 20255.505.565.215.425.4216,894,985
Apr 7, 20255.895.955.595.595.5912,810,100
Apr 3, 20256.096.246.076.216.2113,261,300
Apr 2, 20256.026.196.006.136.1314,006,458
Apr 1, 20255.996.155.976.046.0411,007,400
Mar 31, 20256.096.145.885.985.9813,884,207
Mar 28, 20256.086.085.976.026.027,771,000
Mar 27, 20256.096.105.976.066.066,563,903
Mar 26, 20255.996.095.956.076.076,681,300
Mar 25, 20256.036.045.915.965.966,564,000
Mar 24, 20256.126.165.876.026.0210,195,406
Mar 21, 20256.196.216.086.126.129,341,600
Mar 20, 20256.206.296.206.226.227,538,703
Mar 19, 20256.266.266.196.226.227,730,000
Mar 18, 20256.296.326.216.276.279,597,900
Mar 17, 20256.316.376.276.296.2911,699,800
Mar 14, 20256.136.316.106.296.2917,472,705
Mar 13, 20256.226.266.056.146.1411,508,100
Mar 12, 20256.196.296.196.256.2512,686,510
Mar 11, 20256.086.206.046.196.199,334,065
Mar 10, 20256.136.206.106.186.1810,940,915
Mar 7, 20256.246.286.116.146.1415,756,415
Mar 6, 20256.036.316.026.296.2925,746,209
Mar 5, 20256.026.025.896.016.0113,585,020
Mar 4, 20255.956.035.906.026.0210,662,659
Mar 3, 20256.036.105.946.006.0012,072,000
Feb 28, 20256.186.225.986.006.0019,994,100
Feb 27, 20256.236.306.166.256.2523,781,159
Feb 26, 20256.386.466.186.276.2745,086,451
Feb 25, 20256.606.716.496.596.5921,072,509
Feb 24, 20256.787.096.626.666.6633,810,269
Feb 21, 20256.556.696.476.606.6022,566,769
Feb 20, 20256.516.546.396.466.4616,675,700
Feb 19, 20256.426.536.426.526.5219,955,000
Feb 18, 20256.826.826.436.436.4332,655,101
Feb 17, 20256.906.956.696.886.8840,272,998
Feb 14, 20256.536.946.526.856.8545,178,238
Feb 13, 20256.646.756.466.596.5945,105,245
Feb 12, 20256.366.456.316.456.4521,616,600
Feb 11, 20256.406.446.286.386.3819,493,800
Feb 10, 20256.206.366.196.356.3519,244,100
Feb 7, 20256.206.326.106.206.2018,797,600
Feb 6, 20256.096.206.016.206.2014,351,600
Feb 5, 20256.126.196.056.106.1010,417,900
Jan 27, 20256.196.276.036.056.0512,441,500
Jan 24, 20255.996.165.926.136.1311,713,100
Jan 23, 20256.026.165.995.995.999,900,800
Jan 22, 20256.106.145.956.006.0010,249,450
Jan 21, 20256.166.236.056.156.1511,752,302
Jan 20, 20256.256.256.076.136.1313,274,577
Jan 17, 20256.276.316.136.176.179,833,400
Jan 16, 20256.296.336.156.266.2619,805,640
Jan 15, 20256.036.236.036.126.1216,150,860
Jan 14, 20255.756.045.756.036.0316,365,301
Jan 13, 20255.585.705.435.705.7010,908,460
Jan 10, 20256.036.055.685.685.6814,126,000
Jan 9, 20256.076.286.006.056.0515,996,651
Jan 8, 20255.926.105.836.056.0515,861,625
Jan 7, 20255.795.985.735.975.9714,114,523
Jan 6, 20255.865.955.665.775.7717,387,460
Jan 3, 20256.296.375.955.965.9624,511,500
Jan 2, 20256.126.536.106.296.2932,811,100
Dec 31, 20246.596.636.146.186.1824,528,900
Dec 30, 20246.706.746.426.496.4928,287,300
Dec 27, 20246.856.976.666.776.7725,809,499
Dec 26, 20246.707.316.706.916.9137,430,149
Dec 25, 20246.997.016.466.676.6726,017,700
Dec 24, 20246.717.066.546.886.8831,122,881
Dec 23, 20247.047.246.676.706.7047,843,964
Dec 20, 20246.807.446.737.187.1872,360,917
Dec 19, 20246.646.836.406.766.7633,632,550
Dec 18, 20246.816.846.636.736.7322,649,610
Dec 17, 20247.247.246.786.846.8436,627,873
Dec 16, 20247.317.657.247.307.3036,362,150
Dec 13, 20247.487.737.317.357.3546,163,784
Dec 12, 20247.177.677.147.587.5862,027,530
Dec 11, 20247.067.237.007.177.1730,594,152
Dec 10, 20247.047.246.917.057.0543,226,451
Dec 9, 20247.057.056.746.846.8434,299,489
Dec 6, 20247.247.286.997.067.0628,432,020
Dec 5, 20246.937.256.867.137.1337,183,331
Dec 4, 20247.217.286.856.986.9841,462,770
Dec 3, 20247.317.437.127.247.2469,319,678
Dec 2, 20246.967.726.967.687.68105,583,585
Nov 29, 20246.717.416.717.027.0276,664,958
Nov 28, 20246.567.006.526.746.7449,989,310
Nov 27, 20246.416.846.176.606.6063,406,319
Nov 26, 20246.387.076.196.856.8575,981,391
Nov 25, 20246.276.526.196.436.4352,049,763
Nov 22, 20246.246.486.126.146.1445,120,100
Nov 21, 20245.966.375.946.226.2238,818,700
Nov 20, 20245.776.035.735.975.9722,074,420
Nov 19, 20245.735.795.605.795.7919,020,300
Nov 18, 20246.106.125.695.755.7528,046,344
Nov 15, 20245.906.255.906.046.0435,094,104
Nov 14, 20246.246.295.925.925.9237,965,253
Nov 13, 20246.306.496.136.246.2456,946,519
Nov 12, 20246.016.575.966.306.3087,151,449
Nov 11, 20245.895.985.775.975.9730,137,705
Nov 8, 20246.136.285.925.965.9633,739,600
Nov 7, 20245.856.185.856.116.1142,550,900
Nov 6, 20245.736.235.736.016.0159,819,613
Nov 5, 20245.535.695.525.665.6634,144,650
Nov 4, 20245.485.565.425.565.5616,788,451
Nov 1, 20245.555.695.445.515.5127,833,045
Oct 31, 20245.585.655.495.615.6137,873,002
Oct 30, 20245.485.725.455.645.6446,034,525
Oct 29, 20245.555.765.355.575.5756,423,500
Oct 28, 20245.345.525.325.505.5031,938,831
Oct 25, 20245.295.365.215.315.3138,481,537
Oct 24, 20245.235.455.215.385.3833,624,100
Oct 23, 20245.325.355.205.265.2623,060,406
Oct 22, 20245.115.335.115.325.3226,045,430
Oct 21, 20245.185.235.095.145.1424,004,503
Oct 18, 20245.025.194.965.135.1318,390,764
Oct 17, 20245.135.185.025.035.0314,283,001
Oct 16, 20245.075.175.005.135.1314,441,500
Oct 15, 20245.135.265.035.115.1119,901,404
Oct 14, 20245.085.165.015.145.1415,027,860
Oct 11, 20245.205.274.985.035.0319,534,959
Oct 10, 20245.335.354.985.185.1829,451,181
Oct 9, 20245.705.705.355.355.3533,709,703
Oct 8, 20246.406.405.395.945.9457,086,307
Sep 30, 20245.635.855.375.845.8448,873,886
Sep 27, 20245.455.475.205.405.4044,913,532
Sep 26, 20244.775.244.755.245.2431,827,651
Sep 25, 20244.774.884.714.764.7610,315,850
Sep 24, 20244.464.704.454.684.6810,466,572
Sep 23, 20244.474.504.424.444.445,559,901
Sep 20, 20244.544.564.444.474.475,884,401
Sep 19, 20244.344.564.334.534.5311,010,850
Sep 18, 20244.394.394.224.324.327,619,800
Sep 13, 20244.424.474.374.384.385,560,100
Sep 12, 20244.474.504.414.424.425,762,500
Sep 11, 20244.494.514.434.454.455,825,800
Sep 10, 20244.504.534.434.504.506,223,400
Sep 9, 20244.474.554.434.494.495,822,700
Sep 6, 20244.654.674.504.524.527,322,700
Sep 5, 20244.564.674.554.654.657,887,700
Sep 4, 20244.584.644.554.564.567,019,400
Sep 3, 20244.624.694.564.634.637,405,350
Sep 2, 20244.714.844.604.614.6112,777,600
Aug 30, 20244.554.804.554.694.6911,193,300
Aug 29, 20244.614.694.454.584.5811,555,810
Aug 28, 20244.504.634.484.544.546,558,900
Aug 27, 20244.554.654.524.544.546,095,701
Aug 26, 20244.534.664.504.624.626,907,900
Aug 23, 20244.614.644.484.524.527,323,500
Aug 22, 20244.654.714.594.614.616,914,450
Aug 21, 20244.684.754.664.684.685,285,200
Aug 20, 20244.794.804.674.694.695,254,700
Aug 19, 20244.764.834.734.794.794,812,200
Aug 16, 20244.874.874.754.764.766,586,000
Aug 15, 20244.814.914.774.864.866,301,509
Aug 14, 20244.854.904.824.824.823,979,449
Aug 13, 20244.934.934.814.884.884,494,500
Aug 12, 20244.934.984.884.904.906,238,300
Aug 9, 20245.075.094.944.944.946,103,900
Aug 8, 20244.995.084.945.045.048,687,000
Aug 7, 20245.025.054.975.025.026,159,700
Aug 6, 20244.935.024.915.025.027,591,200
Aug 5, 20244.955.054.864.864.867,768,200
Aug 2, 20244.965.054.954.974.976,437,183
Aug 1, 20245.095.134.965.005.0011,671,483
Jul 31, 20244.915.104.905.075.0711,569,693
Jul 30, 20244.824.924.804.894.897,287,400
Jul 29, 20244.944.954.794.844.847,354,953
Jul 26, 20244.904.934.834.924.927,314,703
Jul 25, 20244.864.934.744.874.878,899,303
Jul 24, 20244.995.024.844.864.8612,441,018
Jul 23, 20245.125.174.974.994.996,612,800
Jul 22, 20245.145.185.075.125.126,033,700
Jul 19, 20245.145.215.105.125.127,141,900
Jul 18, 20245.045.225.025.195.1910,779,985
Jul 17, 20245.185.245.055.105.1010,805,170
Jul 16, 20245.195.215.085.165.166,626,000
Jul 15, 20245.315.315.165.175.179,023,700
Jul 12, 20245.405.615.265.315.3111,687,982
Jul 11, 20245.345.495.345.465.4610,191,301
Jul 10, 20245.295.365.235.285.287,967,801
Jul 9, 20245.145.394.965.335.3316,230,481
Jul 8, 20245.335.335.105.145.1410,292,400
Jul 5, 20245.295.345.215.315.318,484,000
Jul 4, 20245.565.585.265.275.2714,068,200
Jul 3, 20245.445.655.435.505.5019,210,500
Jul 2, 20245.335.525.305.455.4516,546,500
Jul 1, 20245.315.405.215.345.3426,045,000
Jun 28, 20245.165.225.035.115.1116,356,513
Jun 27, 20245.335.385.135.155.1517,881,000
Jun 26, 20245.255.425.255.365.3617,492,180
Jun 25, 20245.275.365.185.285.2816,601,400
Jun 24, 20245.605.605.225.255.2523,300,400
Jun 21, 20245.515.735.425.575.5725,657,680
Jun 20, 20245.816.185.635.695.6944,039,050
Jun 19, 20245.665.885.545.695.6924,003,150
Jun 18, 20245.635.705.605.665.6610,145,002
Jun 17, 20245.695.745.595.665.6613,997,400
Jun 14, 20245.755.815.665.685.6814,129,501
Jun 13, 20245.935.975.705.745.7413,239,000
Jun 12, 20245.756.085.755.925.9219,609,500
Jun 11, 20245.815.865.655.815.8112,586,600
Jun 7, 20245.795.895.675.855.8516,387,550
Jun 6, 20246.076.155.645.765.7627,929,150
Jun 5, 20246.206.296.076.076.0716,214,800
Jun 4, 20246.256.336.086.246.2425,506,900
Jun 3, 20246.726.806.196.266.2634,541,400
May 31, 20246.376.926.236.796.7939,632,029
May 30, 20246.646.696.356.416.4123,745,600
May 29, 20246.726.846.606.716.7123,191,600
May 28, 20246.536.976.376.836.8350,731,936
May 27, 20246.707.186.476.706.7050,253,884
May 24, 20246.867.046.746.866.8641,919,800
May 23, 20247.367.496.976.986.9860,860,765
May 22, 20247.208.067.127.747.7496,489,704
May 21, 20247.727.887.197.337.3369,345,638
May 20, 20247.537.947.207.947.9464,309,932
May 17, 20247.908.067.027.227.2294,298,541
May 16, 20247.027.707.017.707.7037,632,913
May 15, 20246.297.056.297.007.0049,584,346
May 14, 20246.046.785.976.416.4147,970,547
May 13, 20245.556.225.556.176.1735,744,701
May 10, 20245.645.865.625.655.6511,671,603
May 9, 20245.545.685.525.645.649,650,911
May 8, 20245.725.765.525.555.5512,869,630
May 7, 20245.705.815.615.755.7513,247,800
May 6, 20245.685.915.585.795.7917,326,480
Apr 30, 20245.655.725.575.695.6913,426,586