Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Sichuan Crun Co., Ltd (002272.SZ)

Compare
8.09
-0.90
(-10.01%)
At close: April 7 at 3:04:06 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20258.438.458.098.098.0913,686,400
Apr 3, 20258.949.098.908.998.9915,004,600
Apr 2, 20258.999.188.949.039.0316,876,294
Apr 1, 20259.359.409.019.039.0322,345,701
Mar 31, 20259.589.588.939.129.1237,024,530
Mar 28, 202510.0410.179.599.599.5960,641,227
Mar 27, 20259.6010.519.6010.5110.5168,833,900
Mar 26, 20259.599.669.499.559.5515,686,476
Mar 25, 20259.829.829.499.529.5218,845,176
Mar 24, 202510.1510.169.389.799.7937,679,432
Mar 21, 202510.4810.4910.1210.1610.1630,879,602
Mar 20, 202510.6510.8110.5110.5410.5425,982,900
Mar 19, 202511.1811.1810.7110.7210.7237,528,288
Mar 18, 202511.2911.3811.1011.1711.1738,867,275
Mar 17, 202511.0311.5010.9411.3011.3060,941,002
Mar 14, 202511.0111.3510.7211.1011.1065,027,900
Mar 13, 202510.7111.3710.3811.2011.2092,627,778
Mar 12, 202510.7110.9810.6710.8310.8355,164,100
Mar 11, 202510.4110.5810.3610.4710.4723,070,620
Mar 10, 202510.5710.8810.3210.6310.6337,791,178
Mar 7, 202510.9511.1210.5810.7010.7046,438,278
Mar 6, 202510.9011.1810.6710.9510.9567,409,400
Mar 5, 202510.4710.9710.2410.8410.8460,465,253
Mar 4, 202510.0810.6210.0510.4510.4538,639,484
Mar 3, 202510.2410.8810.2410.3710.3750,026,951
Feb 28, 202511.0811.0810.1610.2210.2256,476,435
Feb 27, 202511.5011.7310.7011.1011.1076,164,500
Feb 26, 202511.8311.8711.3511.5911.5995,475,397
Feb 25, 202510.9712.6010.9711.9411.94131,924,322
Feb 24, 202512.0712.9511.2611.8011.80191,516,576
Feb 21, 202511.2212.0711.1512.0712.07143,919,435
Feb 20, 20259.8810.979.4010.9710.97132,433,202
Feb 19, 20259.649.999.629.979.9770,242,849
Feb 18, 202510.3011.1010.1410.1710.17104,285,146
Feb 17, 20259.8410.469.5710.2910.2987,033,224
Feb 14, 20259.8910.139.409.849.8495,447,986
Feb 13, 202510.8610.869.9210.1710.17149,633,528
Feb 12, 20259.299.909.299.909.9029,760,381
Feb 11, 20259.259.298.999.009.0050,105,770
Feb 10, 20259.069.479.069.359.3565,046,600
Feb 7, 20258.769.178.738.978.9770,389,550
Feb 6, 20258.378.788.258.748.7472,707,074
Feb 5, 20258.308.658.108.378.3781,147,170
Jan 27, 20258.188.287.857.867.8627,484,866
Jan 24, 20258.208.238.068.158.1533,136,110
Jan 23, 20258.608.818.208.208.2052,571,053
Jan 22, 20258.308.798.308.498.4956,539,201
Jan 21, 20258.508.618.198.398.3938,509,000
Jan 20, 20258.358.578.258.508.5039,511,080
Jan 17, 20258.748.788.408.458.4550,131,870
Jan 16, 20258.679.138.548.798.7981,426,897
Jan 15, 20258.568.728.368.538.5351,161,600
Jan 14, 20258.058.527.868.528.5254,762,001
Jan 13, 20257.847.997.457.857.8551,386,954
Jan 10, 20258.408.908.108.138.1359,714,970
Jan 9, 20258.158.808.118.568.5673,143,637
Jan 8, 20258.178.377.778.248.2453,216,302
Jan 7, 20257.888.227.838.218.2148,170,472
Jan 6, 20257.868.147.707.847.8451,479,301
Jan 3, 20258.898.908.228.228.2264,128,444
Jan 2, 20259.659.748.879.139.1395,397,509
Dec 31, 202410.3610.849.859.859.8584,016,502
Dec 30, 202411.3311.6410.9410.9410.9499,154,092
Dec 27, 202411.4512.5811.4512.1612.16152,420,791
Dec 26, 202410.7811.9910.3611.4411.44110,185,961
Dec 25, 202411.3912.0810.6311.1511.15130,027,760
Dec 24, 202410.5511.8110.5511.8111.81133,340,094
Dec 23, 202410.3811.2510.3810.7410.74105,431,807
Dec 20, 202410.6910.6910.2610.3410.3492,518,297
Dec 19, 20249.5610.709.5310.7010.7099,267,355
Dec 18, 20249.5810.009.509.739.7321,350,403
Dec 17, 202410.0510.159.619.669.6628,430,003
Dec 16, 20249.9810.379.9410.0610.0631,108,204
Dec 13, 202410.5810.8410.0410.0810.0857,527,204
Dec 12, 202410.4810.6910.2110.6710.6750,891,982
Dec 11, 202410.2010.9110.1610.5710.5769,932,800
Dec 10, 202410.5110.6310.3010.3010.3043,706,969
Dec 9, 202410.4310.5510.1010.2110.2139,778,001
Dec 6, 202410.4110.9910.1210.6310.6364,503,626
Dec 5, 202410.1510.4210.1210.4210.4231,451,482
Dec 4, 202410.6610.9310.2810.3010.3047,960,642
Dec 3, 202410.4010.6710.2210.6010.6053,289,385
Dec 2, 202410.1710.4410.1010.4010.4043,973,914
Nov 29, 202410.1610.249.7610.1110.1150,180,584
Nov 28, 202410.3010.6010.2010.2210.2247,390,304
Nov 27, 202410.0010.229.7110.2110.2147,795,619
Nov 26, 202410.3210.6510.0710.1210.1261,900,073
Nov 25, 202411.2211.4610.6510.6510.6598,627,931
Nov 22, 202412.1013.1111.4711.8311.83165,930,902
Nov 21, 202410.7911.9810.6711.9811.98107,081,904
Nov 20, 202410.5610.9510.4610.8910.8949,931,070
Nov 19, 20249.9210.879.9210.5610.5652,346,928
Nov 18, 202410.4910.589.849.929.9239,434,406
Nov 15, 202411.0811.2110.3010.3410.3454,641,528
Nov 14, 202411.5311.6911.1511.2011.2035,128,901
Nov 13, 202411.8511.9311.1311.6511.6548,723,322
Nov 12, 202412.1812.1911.7011.8211.8264,515,911
Nov 11, 202411.8212.3011.4412.1812.1888,453,479
Nov 8, 202411.5912.0111.5811.8311.8391,080,388
Nov 7, 202411.6811.8510.8211.5911.59107,974,001
Nov 6, 202412.4612.6911.7411.9111.91117,011,007
Nov 5, 202412.1514.0012.0012.8312.83164,618,054
Nov 4, 202413.3314.2013.3313.3313.3363,732,684
Nov 1, 202416.6017.7514.8114.8114.81123,945,979
Oct 31, 202415.6516.4614.8016.4616.46118,952,396
Oct 30, 202413.3014.9613.3014.9614.96199,112,360
Oct 29, 202415.3615.3612.6913.6013.6076,258,367
Oct 28, 202412.8713.9612.7013.9613.9679,111,368
Oct 25, 202412.4612.6912.0012.6912.69176,491,773
Oct 24, 202411.2911.5410.1011.5411.5494,317,222
Oct 23, 20249.1110.498.6810.4910.49219,359,916
Oct 22, 20249.549.549.099.549.54102,859,499
Oct 21, 20248.678.678.678.678.675,213,249
Oct 18, 20247.887.887.887.887.8821,487,647
Oct 17, 20246.597.166.217.167.16130,420,786
Oct 16, 20245.916.515.786.516.51114,682,017
Oct 15, 20245.986.235.865.925.92119,239,660
Oct 14, 20245.475.985.375.985.9899,395,098
Oct 11, 20245.355.745.275.445.4448,827,890
Oct 10, 20245.455.575.285.375.3733,738,065
Oct 9, 20245.905.905.455.455.4545,422,397
Oct 8, 20246.246.245.616.056.0577,213,698
Sep 30, 20245.325.675.205.675.6779,982,239
Sep 27, 20245.055.264.965.155.1552,094,022
Sep 26, 20244.835.074.814.964.9631,607,523
Sep 25, 20244.814.934.794.854.8534,050,800
Sep 24, 20244.794.824.634.824.8229,859,055
Sep 23, 20244.644.904.574.754.7530,619,059
Sep 20, 20244.594.904.504.694.6934,375,405
Sep 19, 20244.514.594.474.574.5713,414,590
Sep 18, 20244.494.584.394.474.4711,852,705
Sep 13, 20244.714.734.494.504.5018,751,177
Sep 12, 20244.704.834.674.674.6717,260,295
Sep 11, 20244.814.814.654.674.6717,610,909
Sep 10, 20244.804.814.674.804.8014,840,545
Sep 9, 20244.704.804.634.774.7718,604,268
Sep 6, 20244.904.944.714.714.7128,008,678
Sep 5, 20244.925.004.884.944.9419,933,489
Sep 4, 20244.935.054.844.934.9333,567,418
Sep 3, 20244.955.184.915.045.0435,779,626
Sep 2, 20244.995.364.915.065.0658,450,221
Aug 30, 20244.815.044.805.005.0038,916,100
Aug 29, 20244.904.904.734.864.8620,260,500
Aug 28, 20244.894.954.824.864.8620,030,918
Aug 27, 20244.915.074.884.894.8942,956,713
Aug 26, 20244.605.034.485.035.0329,995,813
Aug 23, 20244.554.714.344.574.5728,773,119
Aug 22, 20244.874.944.534.544.5432,640,705
Aug 21, 20244.824.904.774.844.8423,400,995
Aug 20, 20245.115.144.834.904.9036,802,803
Aug 19, 20245.125.195.025.085.0849,828,525
Aug 16, 20244.985.464.885.345.3494,420,324
Aug 15, 20244.805.414.675.205.2093,519,792
Aug 14, 20244.804.924.804.924.9215,509,801
Aug 13, 20244.404.474.334.474.477,497,100
Aug 12, 20244.454.514.394.404.406,332,900
Aug 9, 20244.584.594.434.444.4410,342,081
Aug 8, 20244.634.634.494.554.5510,737,483
Aug 7, 20244.694.724.634.644.648,722,100
Aug 6, 20244.574.674.554.644.6410,863,920
Aug 5, 20244.684.784.544.554.5517,184,200
Aug 2, 20244.904.934.764.764.7625,011,018
Aug 1, 20244.845.104.844.994.9938,009,311
Jul 31, 20244.714.954.634.844.8431,996,938
Jul 30, 20244.684.824.584.764.7623,017,000
Jul 29, 20244.784.854.674.714.7125,935,195
Jul 26, 20244.734.774.654.754.7535,806,609
Jul 25, 20244.905.144.824.834.8360,004,129
Jul 24, 20244.454.884.454.884.8816,445,420
Jul 23, 20244.494.564.434.444.4417,813,127
Jul 22, 20244.574.614.394.494.4922,871,300
Jul 19, 20244.144.574.114.574.5713,183,804
Jul 18, 20244.154.184.024.154.157,059,301
Jul 17, 20244.234.254.154.154.156,332,600
Jul 16, 2024 0.05 Dividend
Jul 16, 20244.254.284.204.234.234,660,700
Jul 15, 20244.444.444.254.274.227,216,809
Jul 12, 20244.414.514.354.384.337,558,900
Jul 11, 20244.294.424.284.414.3613,583,500
Jul 10, 20244.334.334.204.204.159,177,458
Jul 9, 20244.264.394.164.374.3210,629,800
Jul 8, 20244.384.404.264.284.239,671,100
Jul 5, 20244.294.614.224.434.3813,877,900
Jul 4, 20244.444.474.304.304.257,801,400
Jul 3, 20244.544.544.444.444.395,649,001
Jul 2, 20244.474.574.454.534.489,055,400
Jul 1, 20244.504.524.384.484.4310,348,700
Jun 28, 20244.454.544.404.484.437,503,500
Jun 27, 20244.534.544.424.424.378,355,800
Jun 26, 20244.374.514.284.514.469,748,800
Jun 25, 20244.314.424.314.374.3210,476,995
Jun 24, 20244.444.474.284.304.2512,866,900
Jun 21, 20244.604.614.514.524.478,662,377
Jun 20, 20244.794.804.584.614.5614,299,003
Jun 19, 20244.844.914.764.804.7416,121,000
Jun 18, 20244.644.964.624.824.7621,590,988
Jun 17, 20244.734.764.624.634.5810,181,833
Jun 14, 20244.744.764.614.754.6910,472,400
Jun 13, 20244.794.814.684.704.6412,770,800
Jun 12, 20244.684.764.624.754.6912,083,000
Jun 11, 20244.664.664.494.634.5811,337,895
Jun 7, 20244.554.734.494.684.6322,045,395
Jun 6, 20244.704.794.394.454.4024,420,895
Jun 5, 20244.854.854.704.704.6417,771,900
Jun 4, 20245.045.054.804.914.8524,228,744
Jun 3, 20245.325.365.005.054.9934,805,861
May 31, 20245.275.755.275.375.3130,139,893
May 30, 20245.505.525.255.265.2037,112,800
May 29, 20245.445.755.355.615.5448,050,794
May 28, 20245.665.785.485.525.4656,500,733
May 27, 20245.966.145.665.925.8594,130,894
May 24, 20245.185.705.135.705.6323,184,900
May 23, 20245.315.335.185.185.128,433,200
May 22, 20245.255.325.225.305.247,516,600
May 21, 20245.335.335.205.245.189,876,501
May 20, 20245.435.445.315.345.2810,828,400
May 17, 20245.335.425.265.415.3511,680,901
May 16, 20245.295.405.295.335.279,370,047
May 15, 20245.295.405.215.285.2210,102,574
May 14, 20245.225.345.225.295.238,715,020
May 13, 20245.425.425.165.215.1512,591,005
May 10, 20245.475.515.325.355.2912,535,101
May 9, 20245.405.545.395.475.4112,642,413
May 8, 20245.505.535.395.415.3512,421,400
May 7, 20245.395.505.345.505.4416,162,571
May 6, 20245.505.555.375.405.3416,945,566
Apr 30, 20245.605.605.345.455.3920,264,446
Apr 29, 20245.525.665.445.635.5617,762,800
Apr 26, 20245.255.495.235.455.3918,441,357
Apr 25, 20245.295.335.225.245.1813,543,074
Apr 24, 20245.155.305.105.295.2314,998,074
Apr 23, 20245.055.175.035.115.0513,449,000
Apr 22, 20245.135.174.885.024.9616,246,429
Apr 19, 20245.145.275.105.145.0819,882,397
Apr 18, 20245.225.305.045.185.1234,960,987
Apr 17, 20244.715.124.715.125.0617,447,615
Apr 16, 20245.035.034.604.654.6035,507,364
Apr 15, 20245.635.695.115.115.0535,917,576
Apr 12, 20245.635.835.615.685.6119,699,715
Apr 11, 20245.615.725.535.645.5715,430,596
Apr 10, 20245.835.865.605.685.6121,599,577
Apr 9, 20245.785.925.775.875.8011,524,086
Apr 8, 20245.995.995.805.815.7416,033,108

Related Tickers

6118.T Aida Engineering, Ltd.
793.00
+4.20%
 
002837.SZ Shenzhen Envicool Technology Co., Ltd.
33.67
-10.00%
 
002851.SZ Shenzhen Megmeet Electrical Co., LTD
51.08
-9.99%
 
MYCR.ST Mycronic AB (publ)
360.20
-5.21%
 
WFF WF Holding Limited Ordinary Shares
3.4000
-3.13%
 
9880.HK Ubtech Robotics Corp Ltd
58.150
-29.00%
 
PSIX Power Solutions International, Inc.
19.99
-1.53%
 
SMR NuScale Power Corporation
14.10
+11.90%