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

Shenzhen - Delayed Quote CNY

Hunan Friendship&Apollo Commercial Co.,Ltd. (002277.SZ)

5.34
+0.04
+(0.75%)
At close: April 30 at 3:04:27 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.285.415.275.345.3449,321,800
Apr 29, 20255.215.375.135.305.3056,318,235
Apr 28, 20255.665.685.365.375.3761,846,000
Apr 25, 20255.615.625.515.585.5859,662,300
Apr 24, 20255.605.665.465.575.5777,166,200
Apr 23, 20255.805.835.615.625.6292,805,100
Apr 22, 20255.955.955.735.805.80117,592,491
Apr 21, 20255.766.065.725.965.96221,168,784
Apr 18, 20255.185.735.135.735.73149,786,201
Apr 17, 20255.205.305.155.215.2141,594,300
Apr 16, 20255.305.405.115.225.2253,760,450
Apr 15, 20255.425.535.315.345.3461,807,726
Apr 14, 20255.375.575.375.485.4892,615,455
Apr 11, 20255.435.565.335.375.37123,184,896
Apr 10, 20255.005.515.005.515.51137,729,504
Apr 9, 20254.885.154.415.015.0194,812,733
Apr 8, 20254.554.954.554.904.9087,296,607
Apr 7, 20254.994.994.704.704.7044,598,700
Apr 3, 20255.105.305.095.225.2239,276,402
Apr 2, 20255.145.205.115.175.1718,359,700
Apr 1, 20255.215.225.145.155.1526,560,002
Mar 31, 20255.155.215.065.215.2137,841,898
Mar 28, 20255.335.345.185.195.1939,596,216
Mar 27, 20255.435.505.325.325.3241,553,251
Mar 26, 20255.275.525.265.445.4460,392,700
Mar 25, 20255.455.475.275.295.2954,820,675
Mar 24, 20255.685.825.305.505.5081,111,805
Mar 21, 20256.036.035.685.695.6983,336,727
Mar 20, 20256.006.065.866.036.0376,810,128
Mar 19, 20256.066.125.966.006.0085,981,798
Mar 18, 20256.126.156.036.056.0560,553,363
Mar 17, 20256.286.306.086.106.1099,070,615
Mar 14, 20256.156.306.106.226.22116,898,127
Mar 13, 20256.356.416.066.116.11133,105,708
Mar 12, 20256.416.596.276.406.40186,496,686
Mar 11, 20256.006.615.986.476.47286,552,427
Mar 10, 20255.996.335.896.336.33292,119,529
Mar 7, 20255.495.865.395.755.75146,515,373
Mar 6, 20255.405.535.375.525.5284,628,508
Mar 5, 20255.505.505.325.425.4276,124,055
Mar 4, 20255.355.555.315.535.5373,172,890
Mar 3, 20255.615.685.425.425.4299,072,298
Feb 28, 20256.056.055.515.615.61146,051,022
Feb 27, 20255.706.255.706.116.11223,385,555
Feb 26, 20255.575.755.505.695.69125,538,810
Feb 25, 20255.455.875.435.585.58146,682,136
Feb 24, 20255.905.965.535.565.56164,960,362
Feb 21, 20255.706.025.515.745.74298,399,294
Feb 20, 20255.035.485.025.485.48135,801,575
Feb 19, 20254.855.004.844.984.9857,388,700
Feb 18, 20255.095.104.844.844.8470,929,794
Feb 17, 20255.065.155.065.135.1361,122,228
Feb 14, 20255.215.214.985.035.0377,443,100
Feb 13, 20255.265.315.115.215.2189,146,124
Feb 12, 20255.165.275.105.255.2593,918,667
Feb 11, 20255.175.225.095.165.1696,158,586
Feb 10, 20255.015.175.015.125.12111,483,634
Feb 7, 20254.885.164.855.035.03119,302,593
Feb 6, 20254.764.884.704.884.8870,997,050
Feb 5, 20254.664.814.614.774.7759,500,507
Jan 27, 20254.874.934.644.664.6669,901,359
Jan 24, 20254.904.924.814.874.8763,807,774
Jan 23, 20254.925.054.844.844.8480,557,940
Jan 22, 20255.015.034.824.834.8379,092,390
Jan 21, 20255.125.175.025.075.0771,520,139
Jan 20, 20255.085.215.015.105.1090,376,471
Jan 17, 20255.085.104.925.015.0190,998,739
Jan 16, 20255.125.225.065.145.14119,775,905
Jan 15, 20255.065.174.985.025.02103,104,970
Jan 14, 20254.845.104.815.055.05112,033,813
Jan 13, 20254.714.954.654.794.7994,791,871
Jan 10, 20255.295.294.874.874.87138,286,135
Jan 9, 20255.165.585.075.415.41173,939,911
Jan 8, 20255.085.235.025.195.19132,113,809
Jan 7, 20255.005.144.935.095.09118,498,200
Jan 6, 20255.435.464.934.934.93167,102,640
Jan 3, 20255.935.975.485.485.48165,308,483
Jan 2, 20255.826.365.736.096.09208,683,074
Dec 31, 20246.266.605.805.855.85214,344,915
Dec 30, 20246.806.966.276.276.27242,173,616
Dec 27, 20246.517.206.516.976.97258,201,420
Dec 26, 20246.506.946.436.616.61240,513,307
Dec 25, 20246.457.246.046.816.81353,871,365
Dec 24, 20247.007.346.716.716.71289,402,878
Dec 23, 20247.707.937.217.457.45484,743,666
Dec 20, 20247.217.217.217.217.2143,849,043
Dec 19, 20246.556.556.556.556.5510,325,800
Dec 18, 20245.955.955.955.955.955,992,904
Dec 17, 20245.415.415.415.415.414,576,758
Dec 16, 20244.924.924.924.924.921,854,204
Dec 13, 20244.474.474.474.474.472,376,001
Dec 12, 20244.064.064.064.064.061,136,700
Dec 11, 20243.693.693.693.693.694,673,683
Dec 10, 20243.353.353.353.353.35-
Dec 9, 20243.353.353.353.353.35-
Dec 6, 20243.353.353.353.353.35-
Dec 5, 20243.353.353.353.353.35-
Dec 4, 20243.353.353.353.353.35-
Dec 3, 20243.353.353.353.353.35-
Dec 2, 20243.353.353.353.353.35-
Nov 29, 20243.353.353.353.353.35-
Nov 28, 20243.353.353.353.353.35-
Nov 27, 20243.353.353.353.353.35-
Nov 26, 20243.353.393.263.353.3569,179,841
Nov 25, 20243.353.443.253.363.3683,271,498
Nov 22, 20243.503.733.383.393.39135,558,192
Nov 21, 20243.583.653.463.503.50112,851,500
Nov 20, 20243.543.793.473.623.62199,138,924
Nov 19, 20243.373.783.273.623.62265,950,336
Nov 18, 20243.293.443.273.443.44111,848,379
Nov 15, 20243.203.353.113.133.1358,578,601
Nov 14, 20243.383.433.203.243.24103,511,839
Nov 13, 20243.493.873.443.463.46138,475,579
Nov 12, 20243.513.603.463.523.5283,023,898
Nov 11, 20243.513.533.363.483.48106,474,862
Nov 8, 20243.523.853.473.613.61173,055,138
Nov 7, 20243.283.583.263.513.51155,833,694
Nov 6, 20243.263.523.263.363.36228,361,777
Nov 5, 20242.923.202.923.203.20131,270,989
Nov 4, 20242.852.912.832.912.9153,784,791
Nov 1, 20242.892.952.812.852.8566,312,919
Oct 31, 20242.852.932.832.902.9051,819,402
Oct 30, 20242.822.892.812.852.8540,997,379
Oct 29, 20242.922.922.812.832.8350,052,100
Oct 28, 20242.782.922.782.912.9166,451,720
Oct 25, 20242.752.812.732.772.7743,410,758
Oct 24, 20242.722.762.702.752.7539,235,538
Oct 23, 20242.752.762.702.722.7238,262,520
Oct 22, 20242.632.762.632.732.7351,138,100
Oct 21, 20242.632.662.602.632.6336,658,083
Oct 18, 20242.582.682.562.642.6437,364,102
Oct 17, 20242.632.672.572.582.5826,359,480
Oct 16, 20242.562.652.552.632.6333,367,000
Oct 15, 20242.692.692.612.612.6138,747,861
Oct 14, 2024 0.005 Dividend
Oct 14, 20242.692.722.592.702.7054,046,281
Oct 11, 20242.832.852.652.682.6756,686,281
Oct 10, 20242.762.922.712.852.8471,128,870
Oct 9, 20242.982.982.762.762.7584,909,081
Oct 8, 20243.143.142.863.073.06160,772,454
Sep 30, 20242.742.862.642.852.84107,564,904
Sep 27, 20242.572.632.492.602.6091,048,650
Sep 26, 20242.432.542.422.532.5396,261,862
Sep 25, 20242.322.512.322.452.4597,644,941
Sep 24, 20242.232.302.232.302.3035,151,600
Sep 23, 20242.222.242.202.222.2213,868,900
Sep 20, 20242.242.242.212.232.2319,772,100
Sep 19, 20242.172.252.172.242.2433,655,941
Sep 18, 20242.162.172.122.172.1714,469,300
Sep 13, 20242.202.222.162.172.1718,359,441
Sep 12, 20242.192.212.172.192.1912,494,300
Sep 11, 20242.232.232.182.192.1920,653,184
Sep 10, 20242.262.282.202.242.2423,529,000
Sep 9, 20242.232.292.202.252.2525,803,602
Sep 6, 20242.242.282.222.232.2330,505,788
Sep 5, 20242.172.242.172.242.2429,933,219
Sep 4, 20242.202.222.162.172.1722,262,098
Sep 3, 20242.232.242.182.212.2126,099,787
Sep 2, 20242.302.332.212.212.2141,741,439
Aug 30, 20242.172.362.172.272.2780,911,089
Aug 29, 20242.182.292.082.192.19102,390,661
Aug 28, 20242.342.342.252.292.29120,257,091
Aug 27, 20242.162.182.112.132.1312,155,385
Aug 26, 20242.122.182.112.162.1612,528,100
Aug 23, 20242.152.152.102.122.1212,616,500
Aug 22, 20242.182.212.142.152.1510,170,820
Aug 21, 20242.222.232.172.182.1810,073,800
Aug 20, 20242.252.262.212.222.2210,144,200
Aug 19, 20242.232.262.192.252.2517,634,800
Aug 16, 20242.252.282.222.222.2213,731,100
Aug 15, 20242.242.292.232.262.2623,007,042
Aug 14, 20242.252.262.232.252.2510,812,102
Aug 13, 20242.232.262.202.252.2514,610,727
Aug 12, 20242.272.282.232.262.2620,000,202
Aug 9, 20242.332.342.272.282.2826,917,210
Aug 8, 20242.272.352.242.332.3332,599,500
Aug 7, 20242.292.312.262.282.2815,982,700
Aug 6, 20242.252.302.242.302.3020,935,800
Aug 5, 20242.222.292.212.232.2325,668,900
Aug 2, 20242.242.262.222.232.2315,056,321
Aug 1, 20242.242.272.232.242.2415,199,500
Jul 31, 20242.172.262.162.252.2525,230,200
Jul 30, 20242.122.202.112.172.1720,266,203
Jul 29, 20242.122.142.092.132.1313,507,500
Jul 26, 20242.092.132.082.122.1215,532,045
Jul 25, 20242.052.112.042.092.0913,889,847
Jul 24, 20242.112.122.072.072.0718,025,000
Jul 23, 20242.132.182.112.122.1218,275,495
Jul 22, 20242.132.142.102.132.1312,016,300
Jul 19, 20242.132.142.102.132.1312,486,700
Jul 18, 20242.142.152.092.142.1412,326,700
Jul 17, 20242.152.172.132.142.1412,977,200
Jul 16, 20242.162.162.122.132.1311,560,700
Jul 15, 20242.202.212.142.152.1515,880,300
Jul 12, 20242.202.252.182.212.2118,094,700
Jul 11, 20242.132.212.122.202.2029,463,315
Jul 10, 20242.142.142.092.092.0919,591,086
Jul 9, 20242.162.182.072.162.1628,983,560
Jul 8, 20242.252.252.152.162.1619,516,600
Jul 5, 20242.222.262.182.252.2520,921,800
Jul 4, 20242.312.332.202.212.2132,573,600
Jul 3, 20242.252.372.252.332.3344,075,729
Jul 2, 20242.192.272.172.262.2627,695,093
Jul 1, 20242.162.202.142.192.1914,271,583
Jun 28, 20242.172.212.152.162.1615,917,097
Jun 27, 20242.212.232.162.172.1717,500,501
Jun 26, 20242.162.232.132.222.2222,088,601
Jun 25, 20242.142.192.132.162.1619,058,546
Jun 24, 20242.232.232.142.142.1430,787,322
Jun 21, 20242.292.322.242.252.2534,189,459
Jun 20, 20242.272.502.222.322.3248,413,338
Jun 19, 20242.292.302.262.272.2710,668,860
Jun 18, 20242.252.302.252.292.2914,918,540
Jun 17, 20242.272.292.252.262.2614,179,800
Jun 14, 20242.292.302.262.292.2912,972,565
Jun 13, 20242.342.342.282.292.2916,179,420
Jun 12, 20242.282.352.282.342.3418,015,400
Jun 11, 20242.332.352.252.292.2921,987,200
Jun 7, 20242.252.342.242.332.3330,647,942
Jun 6, 20242.342.362.182.212.2132,883,332
Jun 5, 20242.362.382.332.332.3318,311,664
Jun 4, 20242.402.402.332.372.3720,570,520
Jun 3, 20242.492.502.382.412.4122,135,120
May 31, 20242.482.502.462.492.4914,661,598
May 30, 2024 0.011 Dividend
May 30, 20242.492.522.462.482.4814,930,900
May 29, 20242.532.572.492.512.4914,568,264
May 28, 20242.612.612.522.522.5022,656,222
May 27, 20242.602.662.572.612.5923,738,100
May 24, 20242.622.652.582.592.5715,073,600
May 23, 20242.712.712.612.632.6122,943,000
May 22, 20242.692.732.672.712.6921,716,406
May 21, 20242.692.732.672.692.6717,840,268
May 20, 20242.722.742.682.702.6819,116,100
May 17, 20242.702.732.662.722.7026,086,000
May 16, 20242.662.732.662.702.6836,808,200
May 15, 20242.652.682.622.672.6524,943,767
May 14, 20242.592.652.582.652.6325,140,955
May 13, 20242.622.622.572.582.5622,993,103
May 10, 20242.682.692.602.632.6125,624,600
May 9, 20242.592.732.582.672.6536,508,009
May 8, 20242.622.632.572.582.5622,141,800
May 7, 20242.622.652.602.632.6122,457,900
May 6, 20242.592.672.592.622.6034,737,329
Apr 30, 20242.572.622.522.572.5541,995,800