Shenzhen - Delayed Quote CNY

Shanghai Zhezhong Group Co.,Ltd (002346.SZ)

13.83
+0.39
+(2.90%)
As of 11:10:00 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202513.8013.9513.4113.8313.832,916,100
May 29, 202513.5113.5613.3813.4413.441,916,781
May 28, 202513.6513.7313.4513.5113.511,614,700
May 27, 202513.6113.6713.4413.6113.611,351,800
May 26, 202513.4813.5813.3113.5513.551,655,302
May 23, 202513.6513.6513.4313.4313.431,780,700
May 22, 202513.8013.9513.6313.6513.652,045,500
May 21, 202513.8914.0613.7013.7413.742,246,800
May 20, 202513.9013.9813.7613.9213.922,113,400
May 19, 202513.7714.0413.6913.9613.962,598,200
May 16, 202513.8013.8813.6913.7713.771,892,610
May 15, 202513.9213.9313.6013.7413.742,615,110
May 14, 202513.8813.9913.6713.9213.922,979,410
May 13, 202514.2414.2413.8813.9513.952,903,201
May 12, 202513.8814.0913.7614.0314.034,403,699
May 9, 202514.5414.5413.7813.8713.876,256,577
May 8, 202513.8614.6013.5814.5014.509,609,900
May 7, 202513.6513.8913.4513.8113.815,202,500
May 6, 202513.1913.4513.1913.4413.444,144,510
Apr 30, 202512.9313.1412.8713.1013.103,243,101
Apr 29, 202513.3113.3312.8912.9212.925,204,735
Apr 28, 202513.4513.6213.1713.2613.265,053,376
Apr 25, 202512.9913.4712.9913.3213.324,881,345
Apr 24, 202513.0213.5312.8312.9812.986,505,700
Apr 23, 202513.0213.0812.7612.9412.943,525,100
Apr 22, 202512.5113.0912.4612.9212.925,520,435
Apr 21, 202512.2812.5912.2212.5412.543,328,800
Apr 18, 202512.1912.4812.1612.3012.302,303,907
Apr 17, 202512.1312.3612.1012.2812.283,404,607
Apr 16, 202512.4912.6512.1412.2012.204,982,084
Apr 15, 202512.3112.7212.2512.5712.577,194,900
Apr 14, 202511.8812.5511.8812.3112.318,028,993
Apr 11, 202511.6611.9011.5111.7711.774,326,700
Apr 10, 202511.5711.9011.5311.5511.554,461,800
Apr 9, 202510.8411.5710.4211.5111.516,966,900
Apr 8, 202510.5511.0810.5010.9410.947,411,903
Apr 7, 202511.2011.3310.4110.4110.419,412,200
Apr 3, 202511.6511.7711.5011.5711.572,786,100
Apr 2, 202511.7111.9011.7111.7711.772,246,102
Apr 1, 202511.6511.9411.6211.7711.773,001,900
Mar 31, 202511.4311.7311.2311.6511.653,521,499
Mar 28, 202511.6911.8311.5011.5511.552,851,466
Mar 27, 202511.9611.9611.6711.7011.704,405,418
Mar 26, 202511.5611.9611.5611.9611.964,995,500
Mar 25, 202511.6211.9811.5611.6711.674,429,771
Mar 24, 202511.6511.8311.4411.6211.625,366,390
Mar 21, 202511.7411.8511.5511.6611.663,083,600
Mar 20, 202511.7611.8411.6711.7811.782,541,500
Mar 19, 202511.9411.9511.7911.8011.803,433,800
Mar 18, 202511.9012.0011.8011.9611.963,306,800
Mar 17, 202511.8711.9511.7711.8411.843,144,000
Mar 14, 202511.9511.9511.7511.8211.824,096,903
Mar 13, 202511.8911.9811.7011.9611.965,446,200
Mar 12, 202511.9011.9811.7811.8911.895,325,702
Mar 11, 202511.4612.0011.4611.8611.867,714,500
Mar 10, 202511.4811.6611.4211.6411.644,360,400
Mar 7, 202511.5511.6011.3811.4711.473,992,900
Mar 6, 202511.5811.6311.5211.5611.564,761,300
Mar 5, 202511.6111.6411.3911.5711.574,521,800
Mar 4, 202511.6211.7411.4511.6311.635,254,000
Mar 3, 202511.2811.6811.1011.6011.608,119,400
Feb 28, 202511.4711.5511.2411.2711.275,081,600
Feb 27, 202511.5511.6411.3011.4911.495,353,800
Feb 26, 202511.5011.5611.3611.5311.535,658,501
Feb 25, 202511.2111.5111.2111.4311.435,189,733
Feb 24, 202511.2011.5811.1511.3711.376,239,432
Feb 21, 202511.2011.3511.1211.2511.256,083,600
Feb 20, 202511.1811.2511.1011.2411.245,273,194
Feb 19, 202511.0411.2111.0411.1811.186,743,944
Feb 18, 202511.4711.6011.0411.1511.158,834,286
Feb 17, 202511.4211.6811.2111.4711.478,786,097
Feb 14, 202511.6011.9111.4511.5311.5311,112,303
Feb 13, 202511.4312.4611.4311.8411.8418,911,435
Feb 12, 202511.3711.5011.2311.4311.438,709,401
Feb 11, 202511.2811.4011.1611.3811.389,520,000
Feb 10, 202511.2011.3511.0211.2711.2710,415,192
Feb 7, 202511.0911.2711.0111.1611.1612,508,800
Feb 6, 202511.0811.1810.7611.1511.1510,922,549
Feb 5, 202510.8211.2010.8211.0811.089,393,249
Jan 27, 202510.8311.1710.8310.9610.9611,349,512
Jan 24, 202510.9711.2110.6810.8210.8216,952,499
Jan 23, 202512.0212.1011.0011.0811.0818,008,100
Jan 22, 202511.3511.9911.3211.8611.8617,795,266
Jan 21, 202512.5012.5311.5011.6311.6325,369,802
Jan 20, 202513.1613.7912.6612.7012.7024,060,591
Jan 17, 202513.1113.2912.5712.9912.9928,300,841
Jan 16, 202512.8713.9012.3113.8513.8544,758,533
Jan 15, 202513.1714.2512.7212.7512.7554,951,311
Jan 14, 202511.6312.9511.6212.9512.9514,321,749
Jan 13, 202512.1512.3311.5511.7711.7736,523,496
Jan 10, 202511.4012.7711.4012.7712.7727,805,376
Jan 9, 202511.5012.2011.1911.6111.6135,331,947
Jan 8, 202511.9713.1511.6012.4312.4350,953,566
Jan 7, 202511.9411.9511.7811.9511.9511,498,348
Jan 6, 20259.7310.869.6010.8610.867,170,800
Jan 3, 202510.2010.389.839.879.876,314,602
Jan 2, 20259.8610.389.7210.2010.208,050,500
Dec 31, 202410.1610.409.839.869.865,343,600
Dec 30, 202410.3110.4310.0710.1310.135,723,766
Dec 27, 202410.3510.4710.2410.3710.377,401,100
Dec 26, 202410.2010.5310.2010.3110.319,576,002
Dec 25, 202410.7810.7910.1310.2510.2515,691,301
Dec 24, 20249.4810.419.4810.4110.416,233,576
Dec 23, 20249.679.759.409.469.463,395,400
Dec 20, 20249.649.759.589.589.581,740,876
Dec 19, 20249.569.699.419.649.642,383,300
Dec 18, 20249.619.749.539.589.582,536,700
Dec 17, 202410.1410.149.669.679.673,198,100
Dec 16, 202410.0110.199.869.949.942,781,864
Dec 13, 202410.1810.189.9610.0010.002,190,300
Dec 12, 202410.1310.2210.0310.1910.192,341,704
Dec 11, 20249.9710.229.9410.2010.203,258,200
Dec 10, 202410.3110.4710.0010.0310.033,284,200
Dec 9, 202410.1210.249.9910.0910.092,754,400
Dec 6, 20249.9710.089.8610.0410.042,361,100
Dec 5, 20249.9010.049.869.979.972,217,800
Dec 4, 202410.1510.159.869.949.942,670,200
Dec 3, 202410.1510.3010.0710.1510.152,851,700
Dec 2, 202410.0010.259.9610.1510.154,366,700
Nov 29, 20249.9810.099.8910.0010.003,392,200
Nov 28, 20249.9110.129.9110.0310.033,228,201
Nov 27, 20249.889.949.529.919.913,291,207
Nov 26, 20249.9010.059.789.859.852,712,000
Nov 25, 20249.6210.099.539.949.944,393,580
Nov 22, 20249.8710.009.609.629.623,334,582
Nov 21, 20249.9010.069.809.939.932,829,900
Nov 20, 20249.899.929.739.889.882,971,104
Nov 19, 20249.509.809.449.799.792,900,100
Nov 18, 20249.789.999.459.499.493,694,088
Nov 15, 202410.1010.139.719.729.725,526,699
Nov 14, 202410.3010.6210.0510.1310.135,860,559
Nov 13, 202410.3010.5910.1110.4410.449,305,133
Nov 12, 202410.1410.509.9810.1110.118,099,005
Nov 11, 20249.7710.289.7510.2410.249,419,946
Nov 8, 20249.8910.069.749.779.775,826,200
Nov 7, 20249.559.799.469.729.724,593,128
Nov 6, 20249.639.739.539.599.595,320,803
Nov 5, 20249.529.659.439.609.605,705,699
Nov 4, 20249.309.669.269.519.516,146,999
Nov 1, 202410.0810.089.389.409.409,338,287
Oct 31, 202410.3310.499.9510.0510.0514,659,327
Oct 30, 202410.0810.959.7010.4110.4125,210,082
Oct 29, 20249.1610.089.0110.0810.0815,575,053
Oct 28, 20248.959.228.929.169.164,387,877
Oct 25, 20248.719.078.679.039.034,343,700
Oct 24, 20248.758.808.708.728.721,811,500
Oct 23, 20248.708.798.568.748.742,410,200
Oct 22, 20248.698.718.588.668.662,448,153
Oct 21, 20248.728.748.588.648.644,182,980
Oct 18, 20248.398.688.368.608.603,959,541
Oct 17, 20248.498.608.358.398.392,153,102
Oct 16, 20248.358.498.308.438.432,116,182
Oct 15, 20248.538.588.408.428.422,122,050
Oct 14, 20248.348.598.308.508.502,495,321
Oct 11, 20248.538.608.258.308.303,015,398
Oct 10, 20248.638.788.428.538.533,370,959
Oct 9, 20249.159.158.458.508.505,973,183
Oct 8, 20249.739.738.819.339.3311,773,598
Sep 30, 20248.469.008.268.868.8612,524,056
Sep 27, 20248.018.518.008.318.319,688,716
Sep 26, 20247.778.237.558.228.227,439,683
Sep 25, 20247.437.627.427.487.482,271,720
Sep 24, 20247.217.437.217.367.361,503,554
Sep 23, 20247.207.307.177.217.21914,900
Sep 20, 20247.337.347.207.257.251,011,400
Sep 19, 20247.207.397.177.327.321,474,100
Sep 18, 20247.237.277.057.197.191,551,200
Sep 13, 20247.407.587.217.237.232,492,600
Sep 12, 20247.127.367.127.317.312,469,400
Sep 11, 20247.107.237.097.127.121,251,898
Sep 10, 20247.087.126.997.107.10973,900
Sep 9, 20247.127.147.027.057.05796,598
Sep 6, 20247.217.247.097.117.11878,298
Sep 5, 20247.207.267.177.227.22949,156
Sep 4, 20247.227.297.167.207.201,564,800
Sep 3, 20247.127.247.067.227.221,549,898
Sep 2, 20247.127.207.087.097.091,407,600
Aug 30, 20246.987.166.927.097.091,228,600
Aug 29, 20246.846.996.786.966.961,316,100
Aug 28, 20246.736.886.666.826.821,057,300
Aug 27, 20246.936.936.726.736.73869,900
Aug 26, 20246.696.966.696.946.941,419,102
Aug 23, 20246.786.796.676.696.691,168,700
Aug 22, 20246.916.966.796.796.791,261,600
Aug 21, 20246.956.996.876.886.881,167,700
Aug 20, 20247.187.216.926.946.942,115,700
Aug 19, 20247.187.277.067.177.171,703,100
Aug 16, 20247.207.277.177.187.181,197,500
Aug 15, 20247.387.387.037.227.222,150,771
Aug 14, 20247.317.457.217.277.271,734,000
Aug 13, 20247.287.327.167.307.301,018,000
Aug 12, 20247.357.377.277.317.31923,300
Aug 9, 20247.447.457.347.357.35622,400
Aug 8, 20247.457.467.307.377.37954,300
Aug 7, 20247.367.487.327.457.451,298,900
Aug 6, 20247.237.367.217.367.361,087,402
Aug 5, 20247.347.477.207.207.201,423,500
Aug 2, 20247.357.457.307.357.351,373,341
Aug 1, 20247.397.427.347.387.381,474,000
Jul 31, 20247.227.387.167.367.361,548,100
Jul 30, 20247.177.267.137.227.22909,700
Jul 29, 20247.177.257.067.187.18955,100
Jul 26, 20247.057.207.057.177.17996,500
Jul 25, 20246.977.096.917.047.04936,202
Jul 24, 20247.057.106.926.936.93986,198
Jul 23, 20247.197.267.097.107.101,032,900
Jul 22, 20247.147.217.137.197.19861,876
Jul 19, 20247.057.187.057.137.131,207,000
Jul 18, 20247.057.106.977.067.061,164,139
Jul 17, 20247.117.197.067.107.101,059,299
Jul 16, 20247.217.287.057.087.081,422,439
Jul 15, 20247.437.547.247.257.251,355,699
Jul 12, 20247.567.567.407.497.491,237,800
Jul 11, 20247.357.507.287.487.481,289,300
Jul 10, 20247.357.477.337.337.33892,000
Jul 9, 20247.247.417.157.397.391,076,900
Jul 8, 20247.457.517.227.247.241,084,203
Jul 5, 20247.477.497.347.467.461,015,100
Jul 4, 20247.637.677.407.427.421,000,500
Jul 3, 20247.707.747.617.637.63762,493
Jul 2, 20247.747.757.587.707.701,074,700
Jul 1, 20247.637.747.527.657.65759,200
Jun 28, 20247.507.727.497.627.621,161,100
Jun 27, 20247.687.717.527.547.541,005,183
Jun 26, 20247.507.667.307.657.651,150,400
Jun 25, 20247.357.467.337.367.361,025,600
Jun 24, 20247.707.707.297.367.361,717,383
Jun 21, 20247.717.777.667.717.71860,032
Jun 20, 20247.907.977.707.727.721,691,900
Jun 19, 20248.088.147.947.977.971,063,400
Jun 18, 20248.098.148.048.118.111,028,500
Jun 17, 20248.148.248.048.098.091,163,500
Jun 14, 20248.178.258.088.148.141,028,935
Jun 13, 20248.108.208.038.168.161,488,400
Jun 12, 20248.138.208.088.138.13916,534
Jun 11, 20248.148.157.938.128.121,022,384
Jun 7, 20248.058.177.978.148.141,516,202
Jun 6, 20248.008.397.847.907.902,780,200
Jun 5, 20248.338.498.308.308.301,343,300
Jun 4, 20248.508.518.288.478.471,666,400
Jun 3, 20248.898.918.448.528.522,805,700
May 31, 20248.908.938.808.888.881,105,500
May 30, 20248.909.108.908.908.901,556,202

Related Tickers

0217.KL Powerwell Holdings Berhad
0.4550
+1.11%
 
0295.KL Master Tec Group Berhad
1.0700
+0.94%
 
0246.KL Cnergenz Berhad
0.2850
-10.94%
 
0225.KL Southern Cable Group Berhad
1.2600
0.00%