Shenzhen - Delayed Quote CNY

Anhui Sinonet & Xinlong Science & Technology Co., Ltd. (002298.SZ)

Compare
7.06
-0.78
(-9.95%)
At close: March 3 at 3:04:33 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20257.497.987.067.067.06257,849,036
Feb 28, 20257.497.846.657.847.84336,111,212
Feb 27, 20256.507.136.507.137.13139,125,050
Feb 26, 20256.496.926.146.486.48176,929,759
Feb 25, 20255.776.445.716.446.4450,926,700
Feb 24, 20255.795.935.675.855.8555,298,518
Feb 21, 20255.685.775.585.735.7338,534,111
Feb 20, 20255.595.655.555.625.6229,016,600
Feb 19, 20255.605.675.535.635.6345,885,253
Feb 18, 20255.705.955.595.635.6360,860,264
Feb 17, 20255.615.855.565.705.7044,055,377
Feb 14, 20255.605.705.455.605.6050,047,399
Feb 13, 20255.455.745.355.565.5653,522,678
Feb 12, 20255.375.585.365.465.4634,875,300
Feb 11, 20255.345.445.225.375.3731,413,932
Feb 10, 20255.215.395.215.395.3935,990,332
Feb 7, 20255.085.325.075.205.2036,536,589
Feb 6, 20254.975.084.865.085.0826,006,500
Feb 5, 20254.734.994.724.934.9333,772,100
Jan 27, 20254.904.934.654.664.6621,567,505
Jan 24, 20254.724.784.584.774.7730,090,023
Jan 23, 20254.745.024.684.684.6854,523,300
Jan 22, 20254.985.074.884.954.9519,102,000
Jan 21, 20255.155.214.954.974.9728,041,692
Jan 20, 20255.035.094.915.035.0323,920,858
Jan 17, 20254.965.034.894.974.9718,419,700
Jan 16, 20254.995.024.914.994.9921,915,301
Jan 15, 20254.985.034.874.954.9524,186,500
Jan 14, 20254.714.954.684.944.9429,637,894
Jan 13, 20254.634.664.434.654.6520,403,200
Jan 10, 20254.854.944.654.684.6825,428,700
Jan 9, 20254.834.984.814.904.9026,735,200
Jan 8, 20254.854.944.684.894.8930,847,401
Jan 7, 20254.864.894.704.884.8827,882,600
Jan 6, 20254.844.844.614.674.6726,856,200
Jan 3, 20255.185.184.804.844.8438,692,923
Jan 2, 20255.255.425.035.115.1142,191,843
Dec 31, 20245.735.735.305.325.3247,963,996
Dec 30, 20245.585.765.385.725.7262,925,698
Dec 27, 20245.335.845.325.485.4860,940,577
Dec 26, 20245.275.375.275.315.3124,372,092
Dec 25, 20245.505.565.215.265.2635,139,500
Dec 24, 20245.565.655.345.535.5342,894,492
Dec 23, 20246.126.195.535.585.5855,371,650
Dec 20, 20246.126.226.076.136.1338,733,701
Dec 19, 20245.946.155.876.106.1044,451,769
Dec 18, 20246.046.135.916.036.0336,662,100
Dec 17, 20246.406.405.996.046.0453,364,473
Dec 16, 20246.466.606.346.406.4061,346,451
Dec 13, 20246.726.796.456.486.4886,851,573
Dec 12, 20246.577.266.576.886.88109,714,110
Dec 11, 20246.496.976.416.706.70105,110,992
Dec 10, 20246.906.996.466.536.53157,440,947
Dec 9, 20245.976.575.976.576.5763,079,223
Dec 6, 20246.216.335.925.975.97112,411,793
Dec 5, 20246.306.656.086.206.20166,598,212
Dec 4, 20246.336.336.006.336.3399,973,367
Dec 3, 20245.615.855.545.755.7553,713,000
Dec 2, 20245.475.615.465.615.6140,382,864
Nov 29, 20245.465.515.325.445.4434,772,000
Nov 28, 20245.505.605.415.455.4545,348,300
Nov 27, 20245.335.505.155.485.4847,199,657
Nov 26, 20245.315.455.265.385.3845,654,040
Nov 25, 20245.205.365.015.265.2637,384,401
Nov 22, 20245.395.485.135.165.1654,352,400
Nov 21, 20245.485.615.395.575.5744,550,740
Nov 20, 20245.285.525.245.485.4844,491,540
Nov 19, 20245.205.265.085.265.2634,983,798
Nov 18, 20245.435.485.075.165.1649,246,700
Nov 15, 20245.525.655.355.415.4159,273,014
Nov 14, 20245.805.865.455.515.5181,489,200
Nov 13, 20245.986.165.655.785.78103,676,329
Nov 12, 20246.966.965.915.975.97172,137,172
Nov 11, 20246.336.336.336.336.338,146,900
Nov 8, 20245.305.755.235.755.7529,215,274
Nov 7, 20245.075.245.055.235.2336,000,537
Nov 6, 20245.195.225.055.105.1034,406,829
Nov 5, 20244.865.154.825.135.1340,108,044
Nov 4, 20244.754.884.714.834.8322,962,001
Nov 1, 20245.105.154.734.744.7440,722,767
Oct 31, 20245.155.185.035.095.0944,906,793
Oct 30, 20244.825.014.824.974.9728,595,153
Oct 29, 20245.005.044.854.874.8728,713,743
Oct 28, 20244.764.984.764.974.9737,044,050
Oct 25, 20244.664.784.664.754.7522,925,510
Oct 24, 20244.684.724.624.664.6619,393,200
Oct 23, 20244.684.784.664.704.7027,538,100
Oct 22, 20244.704.784.644.734.7329,766,400
Oct 21, 20244.584.704.584.694.6938,505,362
Oct 18, 20244.504.654.414.564.5634,289,693
Oct 17, 20244.434.614.434.504.5033,954,208
Oct 16, 20244.294.474.284.424.4222,606,058
Oct 15, 20244.474.534.384.404.4024,582,901
Oct 14, 20244.334.474.304.464.4626,889,722
Oct 11, 20244.564.584.294.354.3536,685,200
Oct 10, 20244.704.924.594.644.6436,456,011
Oct 9, 20245.145.144.654.654.6556,715,665
Oct 8, 20245.295.294.855.175.1788,246,135
Sep 30, 20244.574.824.424.814.8172,126,173
Sep 27, 20244.294.464.204.384.3861,780,300
Sep 26, 20244.104.314.084.234.2358,686,217
Sep 25, 20244.124.214.064.094.0948,032,001
Sep 24, 20244.054.093.944.084.0848,598,491
Sep 23, 20244.094.133.974.054.0560,879,291
Sep 20, 20243.824.113.804.114.1161,964,286
Sep 19, 20243.603.763.573.743.7417,158,715
Sep 18, 20243.653.673.503.563.5611,018,709
Sep 13, 20243.733.763.633.653.659,709,500
Sep 12, 20243.673.763.663.723.7212,232,400
Sep 11, 20243.683.703.653.673.678,418,300
Sep 10, 20243.643.713.563.703.7012,071,108
Sep 9, 20243.653.683.573.643.6410,992,500
Sep 6, 20243.763.773.633.643.6412,062,000
Sep 5, 20243.623.753.623.743.7416,291,900
Sep 4, 20243.643.663.593.623.6211,962,700
Sep 3, 20243.633.683.573.673.6713,592,500
Sep 2, 20243.733.773.593.613.6115,689,800
Aug 30, 20243.563.803.563.753.7525,527,311
Aug 29, 20243.473.603.453.573.5715,387,629
Aug 28, 20243.463.543.383.503.5018,261,421
Aug 27, 20243.623.673.483.503.5017,683,100
Aug 26, 20243.623.693.573.633.6312,527,900
Aug 23, 20243.643.713.543.643.6415,766,390
Aug 22, 20243.743.813.603.613.6116,118,100
Aug 21, 20243.753.833.723.743.7414,374,600
Aug 20, 20243.853.883.733.753.7520,070,900
Aug 19, 20243.834.003.743.893.8927,146,036
Aug 16, 20243.823.963.803.873.8726,122,900
Aug 15, 20243.773.853.683.823.8218,261,500
Aug 14, 20243.763.813.723.763.7614,453,801
Aug 13, 20243.733.763.633.763.7618,370,879
Aug 12, 20243.753.793.693.703.7023,938,898
Aug 9, 20243.913.953.783.783.7849,005,994
Aug 8, 20244.004.303.843.983.9869,902,279
Aug 7, 20243.913.983.893.913.9115,283,800
Aug 6, 20243.823.893.803.863.8612,752,202
Aug 5, 20243.933.983.783.783.7816,146,400
Aug 2, 20244.054.103.953.963.9614,777,800
Aug 1, 20244.024.104.014.064.0616,637,200
Jul 31, 20243.914.033.884.034.0319,014,400
Jul 30, 20243.823.913.783.883.8814,493,398
Jul 29, 20243.753.873.723.833.8315,436,372
Jul 26, 20243.673.783.663.753.7512,053,500
Jul 25, 20243.643.723.583.653.6512,647,400
Jul 24, 20243.743.813.663.683.6814,536,296
Jul 23, 20243.863.903.753.773.7715,369,302
Jul 22, 20243.743.913.733.863.8626,024,800
Jul 19, 20243.673.773.643.733.7317,022,000
Jul 18, 20243.623.683.553.663.6620,249,033
Jul 17, 20243.793.793.673.673.6716,544,501
Jul 16, 20243.713.783.693.773.7718,374,900
Jul 15, 20243.803.813.693.733.7325,090,300
Jul 12, 20243.863.933.753.813.8144,118,764
Jul 11, 20243.813.983.733.953.9569,781,061
Jul 10, 20243.923.923.923.923.928,385,800
Jul 9, 20244.314.374.144.354.3517,229,885
Jul 8, 20244.424.454.284.294.2913,103,709
Jul 5, 20244.354.454.294.444.4413,633,500
Jul 4, 20244.484.554.364.374.3713,608,505
Jul 3, 20244.614.614.494.504.5014,841,400
Jul 2, 20244.504.634.484.574.5719,878,667
Jul 1, 20244.444.484.384.474.4714,915,400
Jun 28, 20244.404.504.364.424.4215,320,300
Jun 27, 20244.424.474.374.374.3716,914,200
Jun 26, 20244.224.464.164.434.4319,642,100
Jun 25, 20244.214.304.174.214.2113,512,600
Jun 24, 20244.414.414.194.214.2117,798,900
Jun 21, 20244.464.524.394.424.4213,804,017
Jun 20, 20244.664.704.484.494.4917,444,317
Jun 19, 20244.724.754.664.684.6815,443,800
Jun 18, 20244.534.714.524.704.7020,773,311
Jun 17, 20244.604.644.544.574.5714,983,250
Jun 14, 20244.534.644.494.624.6220,526,057
Jun 13, 20244.554.594.504.544.5415,867,800
Jun 12, 20244.444.584.444.574.5720,431,711
Jun 11, 20244.404.484.304.454.4517,122,285
Jun 7, 20244.454.554.364.444.4424,998,974
Jun 6, 20244.704.714.344.384.3838,605,401
Jun 5, 20244.624.884.604.694.6932,582,873
Jun 4, 20244.774.794.594.684.6828,580,892
Jun 3, 20245.005.014.744.804.8040,502,182
May 31, 20245.105.185.045.055.0538,330,588
May 30, 20245.235.395.135.145.1457,224,393
May 29, 20245.085.434.985.345.3474,493,640
May 28, 20245.075.304.975.185.1855,810,300
May 27, 20245.095.214.975.095.0938,523,618
May 24, 20245.005.294.955.125.1249,637,895
May 23, 20245.135.134.974.994.9919,616,669
May 22, 20245.105.145.055.145.1415,538,679
May 21, 20245.195.205.075.115.1119,582,279
May 20, 20245.285.295.135.195.1930,119,700
May 17, 20245.185.295.095.285.2831,647,200
May 16, 20245.075.225.055.185.1830,999,600
May 15, 20245.065.124.965.085.0820,230,300
May 14, 20244.985.084.985.065.0620,688,600
May 13, 20245.115.114.944.964.9627,786,515
May 10, 20245.205.235.075.135.1329,010,400
May 9, 20245.205.275.195.205.2033,312,403
May 8, 20245.305.355.175.175.1762,785,870
May 7, 20245.505.585.425.535.5353,637,528
May 6, 20245.615.695.465.475.4780,735,357
Apr 30, 20245.465.785.435.665.6699,145,261
Apr 29, 20245.645.655.365.385.38105,867,829
Apr 26, 20244.915.144.855.145.1441,889,397
Apr 25, 20244.754.774.624.674.6728,917,314
Apr 24, 20244.464.714.454.704.7032,932,178
Apr 23, 20244.474.574.464.494.4920,958,166
Apr 22, 20244.584.604.374.484.4829,173,177
Apr 19, 20244.664.774.594.614.6142,543,232
Apr 18, 20244.594.674.464.594.5937,542,762
Apr 17, 20244.304.604.264.584.5844,839,128
Apr 16, 20244.724.734.304.304.3037,721,131
Apr 15, 20245.105.114.664.784.7848,114,745
Apr 12, 20245.205.255.095.115.1127,411,481
Apr 11, 20245.165.275.125.205.2029,657,560
Apr 10, 20245.485.495.145.215.2154,110,782
Apr 9, 20245.615.695.435.485.4843,477,752
Apr 8, 20245.865.865.635.645.6454,732,534
Apr 3, 20246.016.115.705.985.9882,047,563
Apr 2, 20246.156.205.925.975.97100,699,328
Apr 1, 20245.686.245.586.146.14141,326,226
Mar 29, 20245.645.735.475.675.6740,135,376
Mar 28, 20245.395.755.395.645.6485,065,364
Mar 27, 20245.805.875.365.395.3987,229,209
Mar 26, 20246.006.255.805.945.94126,810,893
Mar 25, 20246.886.896.446.446.44128,910,786
Mar 22, 20246.887.446.867.157.15172,565,829
Mar 21, 20246.857.376.716.936.93168,097,686
Mar 20, 20246.927.156.767.017.01155,968,158
Mar 19, 20246.667.466.507.207.20218,698,726
Mar 18, 20246.577.186.486.786.78216,562,019
Mar 15, 20246.807.006.366.616.61221,091,166
Mar 14, 20247.007.006.917.007.00183,818,703
Mar 13, 20246.366.366.366.366.367,881,174
Mar 12, 20245.785.785.785.785.783,201,901
Mar 11, 20245.255.255.255.255.253,679,300
Mar 8, 20244.364.774.314.774.7735,165,245
Mar 7, 20244.474.494.324.344.3419,775,704
Mar 6, 20244.304.494.274.454.4523,869,343
Mar 5, 20244.404.414.284.314.3118,992,374
Mar 4, 20244.424.474.314.474.4722,535,963