Shenzhen - Delayed Quote CNY

Hunan Boyun New Materials Co.,Ltd (002297.SZ)

7.35
+0.11
+(1.52%)
As of 11:12:42 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20257.327.477.267.357.3517,367,700
May 30, 20257.327.387.207.247.2424,230,450
May 29, 20257.217.347.157.337.3323,166,350
May 28, 20257.367.397.187.217.2130,482,250
May 27, 20257.367.457.267.417.4129,904,609
May 26, 20257.257.417.187.387.3833,769,561
May 23, 20257.397.447.217.257.2551,364,817
May 22, 20257.867.977.467.497.4982,503,984
May 21, 20259.009.308.018.018.01144,010,790
May 20, 20258.058.688.058.688.6863,150,271
May 19, 20257.667.977.567.897.8991,833,272
May 16, 20257.448.257.337.927.92126,442,436
May 15, 20257.468.067.347.507.5094,068,088
May 14, 20257.347.827.287.337.3328,117,809
May 13, 20257.347.457.277.347.3431,558,917
May 12, 20257.337.657.277.527.5234,040,400
May 9, 20257.497.547.297.407.4032,528,693
May 8, 20257.167.557.117.517.5145,220,574
May 7, 20257.017.456.997.277.2744,935,063
May 6, 20256.856.936.856.926.9212,588,700
Apr 30, 20256.776.916.766.806.8013,388,900
Apr 29, 20256.686.886.656.786.7813,683,596
Apr 28, 20256.796.866.656.776.7722,993,103
Apr 25, 20256.906.926.776.796.7915,432,530
Apr 24, 20256.946.976.776.886.8822,361,650
Apr 23, 20256.957.116.866.906.9033,975,530
Apr 22, 20257.117.386.997.057.0567,743,372
Apr 21, 20256.357.016.357.017.0154,235,450
Apr 18, 20256.556.596.366.376.3728,446,033
Apr 17, 20256.226.906.226.626.6245,588,388
Apr 16, 20256.526.696.186.276.2719,705,250
Apr 15, 20256.286.376.256.336.336,927,300
Apr 14, 20256.266.396.266.346.349,459,400
Apr 11, 20256.106.306.096.256.2513,071,900
Apr 10, 20256.086.276.036.166.1619,132,650
Apr 9, 20255.696.145.586.126.1225,124,875
Apr 8, 20255.906.015.575.745.7421,801,399
Apr 7, 20256.126.345.995.995.9915,308,056
Apr 3, 20256.626.826.576.666.6610,688,332
Apr 2, 20256.796.796.646.666.669,077,757
Apr 1, 20256.666.906.626.766.7615,845,656
Mar 31, 20256.726.766.466.606.6015,518,850
Mar 28, 20257.037.086.766.786.7818,454,500
Mar 27, 20257.127.146.897.007.0021,934,557
Mar 26, 20257.077.296.937.157.1548,189,522
Mar 25, 20256.807.496.767.217.2165,117,234
Mar 24, 20257.047.096.646.816.8113,794,384
Mar 21, 20257.037.157.007.057.0513,481,550
Mar 20, 20256.897.206.877.067.0616,363,083
Mar 19, 20256.956.976.876.906.906,302,100
Mar 18, 20256.956.986.916.966.966,680,935
Mar 17, 20257.017.066.926.966.969,547,468
Mar 14, 20256.987.016.856.986.9812,217,502
Mar 13, 20256.977.026.827.027.0213,215,274
Mar 12, 20257.037.076.966.986.9813,764,677
Mar 11, 20256.797.026.757.017.0116,240,715
Mar 10, 20256.886.986.806.856.8510,138,315
Mar 7, 20256.836.996.806.846.8414,437,100
Mar 6, 20256.796.886.746.856.8510,431,700
Mar 5, 20256.726.796.626.776.7711,386,100
Mar 4, 20256.506.736.476.726.7213,166,750
Mar 3, 20256.466.646.466.516.519,476,291
Feb 28, 20256.646.666.446.446.4410,137,600
Feb 27, 20256.716.736.526.646.6412,968,300
Feb 26, 20256.666.736.586.716.7111,166,400
Feb 25, 20256.596.736.556.636.6311,110,700
Feb 24, 20256.606.716.566.646.649,519,100
Feb 21, 20256.606.656.526.616.6110,032,200
Feb 20, 20256.516.656.506.616.6110,675,000
Feb 19, 20256.406.546.406.546.548,568,709
Feb 18, 20256.506.536.346.406.409,807,102
Feb 17, 20256.466.586.446.526.528,274,700
Feb 14, 20256.466.516.416.436.438,042,750
Feb 13, 20256.586.666.486.496.499,126,900
Feb 12, 20256.496.586.496.586.586,641,700
Feb 11, 20256.616.616.476.536.538,597,500
Feb 10, 20256.556.626.526.616.618,420,250
Feb 7, 20256.506.616.466.536.5313,123,800
Feb 6, 20256.356.476.326.476.479,545,600
Feb 5, 20256.326.406.306.386.386,612,902
Jan 27, 20256.336.426.236.276.276,660,801
Jan 24, 20256.296.326.226.296.295,956,200
Jan 23, 20256.326.436.276.276.276,960,500
Jan 22, 20256.326.336.236.256.257,320,700
Jan 21, 20256.526.556.386.446.446,153,000
Jan 20, 20256.456.616.396.526.528,816,000
Jan 17, 20256.386.456.316.416.416,220,700
Jan 16, 20256.486.506.356.426.426,574,000
Jan 15, 20256.486.566.406.426.426,602,100
Jan 14, 20256.336.506.316.496.498,888,105
Jan 13, 20256.126.346.016.286.288,453,400
Jan 10, 20256.416.476.176.186.189,323,800
Jan 9, 20256.406.526.356.436.439,073,000
Jan 8, 20256.356.516.136.396.3915,514,210
Jan 7, 20256.136.426.106.386.3816,289,210
Jan 6, 20256.086.175.836.076.0711,529,600
Jan 3, 20256.606.636.046.076.0722,110,200
Jan 2, 20256.887.016.486.546.5424,238,600
Dec 31, 20247.337.376.866.886.8827,528,563
Dec 30, 20247.437.637.177.217.2147,706,100
Dec 27, 20246.907.446.907.447.4455,402,904
Dec 26, 20246.666.836.666.766.765,701,404
Dec 25, 20246.896.896.576.666.668,167,153
Dec 24, 20246.866.976.756.856.858,253,000
Dec 23, 20247.267.306.856.866.8615,669,000
Dec 20, 20247.157.377.137.267.2610,846,500
Dec 19, 20247.217.297.077.147.1415,005,400
Dec 18, 20247.367.557.307.347.3416,954,300
Dec 17, 20247.557.657.257.257.2520,249,700
Dec 16, 20247.537.807.437.547.5417,410,909
Dec 13, 20247.587.737.367.527.5224,166,900
Dec 12, 20247.557.787.527.607.6024,593,000
Dec 11, 20247.537.537.437.527.5215,209,000
Dec 10, 20247.677.737.487.507.5022,634,506
Dec 9, 20247.577.667.447.537.5323,800,788
Dec 6, 20247.687.807.417.667.6650,083,847
Dec 5, 20247.187.957.177.687.6871,627,802
Dec 4, 20247.537.547.167.237.2313,820,700
Dec 3, 20247.337.457.257.397.3913,074,352
Dec 2, 20247.207.397.167.337.3313,841,550
Nov 29, 20247.157.227.077.187.1810,633,103
Nov 28, 20247.107.327.067.187.1817,350,650
Nov 27, 20246.907.216.777.127.1212,965,800
Nov 26, 20247.007.086.916.936.937,102,400
Nov 25, 20247.057.066.887.017.018,363,671
Nov 22, 20247.257.396.986.996.9913,654,472
Nov 21, 20247.087.407.047.267.2616,944,472
Nov 20, 20246.937.126.907.087.089,248,803
Nov 19, 20246.836.956.746.946.949,019,483
Nov 18, 20246.876.956.666.756.758,745,000
Nov 15, 20247.007.056.806.806.809,009,600
Nov 14, 20247.277.276.986.996.999,654,711
Nov 13, 20247.287.377.127.297.2910,124,350
Nov 12, 20247.467.547.257.337.3318,838,642
Nov 11, 20247.437.477.337.427.4217,201,314
Nov 8, 20247.337.597.277.367.3622,713,905
Nov 7, 20247.177.357.107.277.2715,793,170
Nov 6, 20247.287.427.127.247.2423,231,601
Nov 5, 20246.977.276.967.227.2220,777,403
Nov 4, 20246.617.046.606.956.9514,722,477
Nov 1, 20246.856.986.596.616.6112,589,800
Oct 31, 20246.856.976.816.936.9310,600,191
Oct 30, 20246.906.986.806.846.8411,216,900
Oct 29, 20247.097.286.936.946.9420,255,266
Oct 28, 20246.997.206.977.207.2012,553,390
Oct 25, 20246.937.016.906.996.998,879,766
Oct 24, 20246.967.016.856.916.918,626,131
Oct 23, 20246.907.136.857.047.0417,400,645
Oct 22, 20246.966.986.806.916.9110,073,847
Oct 21, 20246.847.016.796.956.9512,828,300
Oct 18, 20246.636.876.586.806.8011,686,392
Oct 17, 20246.666.816.646.676.677,417,300
Oct 16, 20246.636.746.586.646.646,579,800
Oct 15, 20246.736.886.606.716.719,513,002
Oct 14, 20246.586.786.576.736.7311,094,902
Oct 11, 20246.906.906.426.486.4812,690,700
Oct 10, 20246.807.136.656.916.9119,282,271
Oct 9, 20247.177.176.666.726.7220,718,403
Oct 8, 20247.457.486.827.227.2234,048,940
Sep 30, 20246.496.866.376.806.8026,863,160
Sep 27, 20246.156.366.126.286.2813,485,199
Sep 26, 20245.996.105.976.096.097,954,900
Sep 25, 20245.996.135.935.985.9813,457,200
Sep 24, 20245.636.025.625.995.9915,538,300
Sep 23, 20245.525.635.505.625.625,247,500
Sep 20, 20245.545.555.465.535.533,898,900
Sep 19, 20245.455.555.375.545.544,929,400
Sep 18, 20245.475.485.305.415.414,289,400
Sep 13, 20245.535.555.455.465.463,472,400
Sep 12, 20245.465.575.465.505.503,446,300
Sep 11, 20245.515.545.465.495.493,478,400
Sep 10, 20245.505.575.445.555.555,180,000
Sep 9, 20245.435.535.415.495.493,617,598
Sep 6, 20245.585.615.485.485.485,316,048
Sep 5, 20245.455.695.445.575.579,110,393
Sep 4, 20245.515.575.465.485.484,456,285
Sep 3, 20245.475.575.465.545.543,842,900
Sep 2, 20245.585.605.475.475.475,452,900
Aug 30, 20245.535.655.495.585.587,420,100
Aug 29, 20245.385.555.375.515.514,868,700
Aug 28, 20245.405.495.335.435.435,769,000
Aug 27, 20245.565.595.415.425.426,525,100
Aug 26, 20245.515.595.435.595.598,315,715
Aug 23, 20245.735.755.455.515.5117,573,817
Aug 22, 20245.915.995.875.905.906,175,400
Aug 21, 20245.855.965.855.915.914,348,700
Aug 20, 20245.966.045.885.915.915,571,600
Aug 19, 20245.966.075.925.985.985,970,100
Aug 16, 20246.076.135.965.985.987,294,800
Aug 15, 20246.056.125.956.086.087,001,600
Aug 14, 20246.116.196.056.056.055,320,203
Aug 13, 20246.106.196.076.176.176,150,563
Aug 12, 20246.196.216.066.106.106,699,450
Aug 9, 20246.256.356.176.196.198,971,713
Aug 8, 20246.486.516.266.276.2712,518,350
Aug 7, 20246.376.556.366.516.5115,559,400
Aug 6, 20246.206.556.136.406.4020,440,163
Aug 5, 20246.346.496.166.196.1913,894,398
Aug 2, 20246.486.576.386.426.4215,102,016
Aug 1, 20246.356.616.336.516.5124,288,400
Jul 31, 20246.096.506.046.376.3728,329,623
Jul 30, 20246.026.115.956.046.0411,931,100
Jul 29, 20245.956.065.936.026.0213,632,200
Jul 26, 20245.605.965.595.915.9116,098,301
Jul 25, 20245.565.645.475.605.606,076,501
Jul 24, 20245.605.745.535.555.556,203,301
Jul 23, 20245.755.775.605.605.604,666,101
Jul 22, 20245.685.775.675.735.734,545,100
Jul 19, 20245.635.735.585.705.706,525,200
Jul 18, 20245.565.665.455.635.636,505,900
Jul 17, 20245.725.725.605.605.605,439,200
Jul 16, 20245.755.765.675.725.725,037,601
Jul 15, 20245.845.905.735.755.755,354,200
Jul 12, 20245.875.925.835.845.845,683,500
Jul 11, 20245.795.915.735.895.899,222,100
Jul 10, 20245.685.765.625.645.645,932,500
Jul 9, 20245.625.745.515.725.727,931,900
Jul 8, 20245.835.845.615.635.636,329,600
Jul 5, 20245.755.835.675.825.826,963,900
Jul 4, 20245.945.955.725.755.756,397,400
Jul 3, 20245.995.995.905.915.916,129,500
Jul 2, 20245.976.055.965.995.997,294,900
Jul 1, 20246.006.025.885.995.9910,242,844
Jun 28, 20245.836.075.776.006.0012,101,900
Jun 27, 20245.875.995.815.815.818,647,932
Jun 26, 20245.715.935.675.925.928,364,200
Jun 25, 20245.725.855.725.775.779,117,000
Jun 24, 20245.955.995.705.725.7212,730,163
Jun 21, 20246.026.075.966.016.018,826,481
Jun 20, 20246.246.286.006.006.0014,774,008
Jun 19, 20246.276.376.236.296.2914,934,950
Jun 18, 20246.206.326.176.286.2813,846,151
Jun 17, 20246.256.446.206.206.2017,576,655
Jun 14, 20246.286.306.136.186.1810,720,400
Jun 13, 20246.336.376.236.286.2811,214,304
Jun 12, 20246.196.396.176.346.3414,791,562
Jun 11, 20246.136.215.966.196.1917,065,500
Jun 7, 20245.946.295.946.216.2129,816,847
Jun 6, 20246.476.476.006.006.0041,993,000
Jun 5, 20246.817.036.656.676.6731,091,603
Jun 4, 20247.077.136.576.856.8546,432,089
Jun 3, 20247.507.517.067.217.2155,430,052

Related Tickers

002206.SZ Zhejiang Hailide New Material Co.,Ltd
5.08
-1.17%
 
002211.SZ Shanghai Hongda New Material Co., Ltd.
2.9800
-0.67%
 
002088.SZ Luyang Energy-Saving Materials Co., Ltd.
11.66
-1.69%
 
002637.SZ Zanyu Technology Group Co., Ltd.
9.57
+1.16%
 
002096.SZ Explosive Co., Ltd.
11.72
+1.21%
 
002312.SZ Sichuan Development Lomon Co.,Ltd.
11.32
+0.98%
 
002748.SZ Jiangxi Selon Industrial Co., Ltd.
9.02
+0.89%
 
002246.SZ North Chemical Industries Co., Ltd.
12.73
+10.03%
 
002192.SZ YOUNGY Co., Ltd.
27.99
-0.39%
 
002326.SZ Zhejiang Yongtai Technology Co.,Ltd.
12.50
+5.49%