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

Shenzhen - Delayed Quote CNY

Anhui Shenjian New Materials Co.,Ltd (002361.SZ)

Compare
5.76
-0.06
(-1.03%)
As of 12:39:12 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20255.795.935.735.765.7627,467,700
Apr 14, 20255.795.975.775.825.8243,863,200
Apr 11, 20255.625.895.605.715.7155,716,100
Apr 10, 20255.705.835.645.705.7066,776,046
Apr 9, 20255.235.704.905.595.5984,005,100
Apr 8, 20255.625.845.355.435.4387,136,069
Apr 7, 20255.976.185.945.945.9452,081,602
Apr 3, 20256.676.976.516.606.6093,949,027
Apr 2, 20256.857.066.776.796.79100,023,900
Apr 1, 20256.557.266.547.007.00162,468,446
Mar 31, 20256.556.676.286.606.6075,272,700
Mar 28, 20256.987.016.556.576.57121,194,100
Mar 27, 20256.327.106.127.107.10156,497,521
Mar 26, 20256.476.596.406.456.4548,505,751
Mar 25, 20256.406.486.276.446.4451,654,080
Mar 24, 20256.716.756.266.406.4085,379,401
Mar 21, 20257.027.156.756.806.8083,454,646
Mar 20, 20256.927.406.677.177.17132,896,400
Mar 19, 20256.727.086.666.986.98132,800,104
Mar 18, 20256.796.856.666.766.76107,261,987
Mar 17, 20256.897.186.766.846.84152,355,304
Mar 14, 20257.217.736.946.996.99240,602,587
Mar 13, 20256.417.036.407.037.03130,688,051
Mar 12, 20256.106.706.076.396.39159,491,775
Mar 11, 20256.026.185.986.096.0992,871,027
Mar 10, 20256.256.406.026.056.05173,719,702
Mar 7, 20255.586.155.556.156.15107,507,934
Mar 6, 20255.585.665.545.595.5958,876,650
Mar 5, 20255.485.605.405.555.5545,814,350
Mar 4, 20255.375.535.345.515.5138,648,700
Mar 3, 20255.545.625.365.425.4265,644,514
Feb 28, 20255.785.875.605.615.6169,080,000
Feb 27, 20255.765.855.555.835.8398,278,920
Feb 26, 20255.805.925.725.765.76120,327,487
Feb 25, 20255.806.285.605.905.90216,396,497
Feb 24, 20255.205.715.205.715.7163,191,800
Feb 21, 20255.205.235.125.195.1944,137,800
Feb 20, 20255.195.265.175.235.2342,539,500
Feb 19, 20255.115.235.105.215.2140,467,332
Feb 18, 20255.315.435.115.125.1265,718,500
Feb 17, 20255.295.405.215.365.3674,689,680
Feb 14, 20255.165.385.115.205.2072,119,591
Feb 13, 20255.235.335.145.155.1546,571,730
Feb 12, 20255.105.255.085.245.2456,151,100
Feb 11, 20255.175.205.105.125.1239,282,500
Feb 10, 20255.155.225.095.205.2059,268,200
Feb 7, 20255.095.225.065.155.1564,664,528
Feb 6, 20254.945.154.915.115.1164,485,628
Feb 5, 20254.875.104.825.005.0058,547,841
Jan 27, 20255.085.154.864.864.8652,746,500
Jan 24, 20255.025.074.935.045.0466,215,000
Jan 23, 20255.305.415.045.075.07104,723,000
Jan 22, 20255.155.665.045.265.26134,603,228
Jan 21, 20255.265.315.065.195.1993,021,226
Jan 20, 20255.465.525.205.265.26115,910,132
Jan 17, 20255.365.705.175.375.37222,411,477
Jan 16, 20255.375.375.325.375.37176,326,383
Jan 15, 20255.205.264.874.884.88141,178,722
Jan 14, 20254.805.254.635.205.20192,288,621
Jan 13, 20255.105.144.904.904.90181,081,827
Jan 10, 20255.715.895.445.445.44195,278,835
Jan 9, 20256.156.405.566.046.04296,153,056
Jan 8, 20255.876.415.585.975.97294,563,189
Jan 7, 20255.896.175.706.176.17283,952,333
Jan 6, 20255.886.145.285.615.61281,102,705
Jan 3, 20255.705.875.555.875.87289,808,819
Jan 2, 20255.706.005.325.345.34306,437,721
Dec 31, 20245.455.455.315.455.45172,132,139
Dec 30, 20244.954.954.954.954.9510,947,900
Dec 27, 20244.124.504.124.504.5044,967,018
Dec 26, 20244.054.174.034.094.0912,084,800
Dec 25, 20244.164.183.984.054.0519,213,200
Dec 24, 20244.144.244.104.174.1714,921,270
Dec 23, 20244.354.384.094.104.1026,076,800
Dec 20, 20244.214.434.214.344.3420,305,300
Dec 19, 20244.264.314.184.244.2417,772,296
Dec 18, 20244.274.334.214.274.2718,709,126
Dec 17, 20244.484.514.254.274.2731,296,800
Dec 16, 20244.524.554.474.494.4922,696,900
Dec 13, 20244.584.614.504.524.5235,359,500
Dec 12, 20244.654.664.504.634.6345,538,950
Dec 11, 20244.824.854.654.684.6875,470,500
Dec 10, 20244.624.824.554.824.8280,343,881
Dec 9, 20244.564.584.434.524.5229,328,900
Dec 6, 20244.614.634.494.564.5635,406,904
Dec 5, 20244.424.644.384.574.5745,948,211
Dec 4, 20244.504.614.404.434.4364,857,902
Dec 3, 20244.484.804.404.564.5694,760,351
Dec 2, 20244.154.444.144.374.3757,108,920
Nov 29, 20244.064.153.984.144.1424,519,500
Nov 28, 20244.054.114.034.084.0819,984,700
Nov 27, 20243.984.053.884.054.0517,917,702
Nov 26, 20244.054.093.983.993.9914,886,200
Nov 25, 20244.004.073.954.064.0618,849,502
Nov 22, 20244.104.174.014.024.0226,298,773
Nov 21, 20244.064.114.034.104.1019,470,900
Nov 20, 20243.974.083.954.074.0719,516,200
Nov 19, 20243.873.963.843.963.9620,683,200
Nov 18, 20243.903.953.803.833.8324,058,600
Nov 15, 20244.004.053.883.893.8923,796,970
Nov 14, 20244.134.154.004.024.0220,436,002
Nov 13, 20244.124.194.054.154.1525,439,081
Nov 12, 20244.294.294.124.164.1637,511,355
Nov 11, 20244.314.374.224.294.2949,535,250
Nov 8, 20244.194.314.144.264.2652,577,573
Nov 7, 20244.164.184.084.184.1847,143,557
Nov 6, 20244.124.274.074.204.2071,690,353
Nov 5, 20244.004.063.964.044.0427,344,700
Nov 4, 20243.933.993.903.963.9620,105,200
Nov 1, 20244.034.203.913.913.9146,398,818
Oct 31, 20244.014.183.984.084.0835,683,702
Oct 30, 20243.924.003.913.963.9624,119,300
Oct 29, 20244.054.053.903.903.9034,248,564
Oct 28, 20243.884.043.884.024.0238,917,493
Oct 25, 20243.753.873.753.863.8631,849,600
Oct 24, 20243.773.803.663.753.7525,735,412
Oct 23, 20243.723.843.683.793.7943,407,604
Oct 22, 20243.603.943.593.763.7667,942,207
Oct 21, 20243.553.633.533.623.6227,921,252
Oct 18, 20243.493.593.433.533.5329,798,811
Oct 17, 20243.463.623.443.513.5132,376,400
Oct 16, 20243.443.483.403.433.4314,511,000
Oct 15, 20243.463.483.403.443.4416,359,600
Oct 14, 20243.353.463.353.453.4517,008,200
Oct 11, 20243.513.513.303.343.3418,809,402
Oct 10, 20243.473.573.413.473.4722,239,612
Oct 9, 20243.703.703.413.423.4233,622,940
Oct 8, 20243.943.943.533.773.7750,542,948
Sep 30, 20243.363.593.333.583.5840,318,156
Sep 27, 20243.223.323.193.283.2818,860,611
Sep 26, 20243.123.203.113.193.199,690,200
Sep 25, 20243.113.193.113.123.1210,263,900
Sep 24, 20243.013.093.003.093.099,858,802
Sep 23, 20242.993.022.963.013.015,639,900
Sep 20, 20243.023.032.972.982.984,833,500
Sep 19, 20242.943.022.923.023.026,848,100
Sep 18, 20242.952.952.862.922.926,447,550
Sep 13, 20242.962.972.932.942.944,644,700
Sep 12, 20242.973.012.962.972.973,946,400
Sep 11, 20242.993.012.952.972.974,800,900
Sep 10, 20242.983.012.943.003.004,960,050
Sep 9, 20242.963.002.942.982.985,264,400
Sep 6, 20243.033.042.972.982.986,597,294
Sep 5, 20243.033.063.023.033.034,275,511
Sep 4, 20243.093.093.023.023.027,520,511
Sep 3, 20243.093.123.063.093.095,325,800
Sep 2, 20243.143.153.083.083.086,211,800
Aug 30, 20243.073.173.073.133.139,136,200
Aug 29, 20243.043.103.033.083.085,317,908
Aug 28, 20243.063.123.043.063.065,265,000
Aug 27, 20243.133.163.053.073.075,133,900
Aug 26, 20243.083.153.073.133.135,192,850
Aug 23, 20243.103.123.053.073.075,414,400
Aug 22, 20243.163.173.103.103.105,936,500
Aug 21, 20243.143.173.113.153.154,767,500
Aug 20, 20243.193.193.113.143.145,894,500
Aug 19, 20243.183.233.163.173.175,884,500
Aug 16, 20243.243.253.183.183.187,319,050
Aug 15, 20243.213.263.163.233.237,487,600
Aug 14, 20243.233.243.193.213.215,544,300
Aug 13, 20243.193.233.163.233.236,622,900
Aug 12, 20243.243.253.183.203.207,736,200
Aug 9, 20243.263.293.243.253.259,546,500
Aug 8, 20243.343.353.243.263.2615,622,000
Aug 7, 20243.303.393.283.343.3419,494,504
Aug 6, 20243.233.353.203.293.2920,612,500
Aug 5, 20243.313.383.193.193.1921,852,300
Aug 2, 20243.263.433.233.253.2523,257,000
Aug 1, 20243.233.313.213.303.3019,706,997
Jul 31, 20243.143.243.133.233.2314,493,102
Jul 30, 20243.073.173.073.133.139,917,640
Jul 29, 20243.063.133.043.093.0910,718,434
Jul 26, 20242.953.072.943.063.0611,729,494
Jul 25, 20242.932.992.892.942.946,322,596
Jul 24, 20243.003.012.922.932.937,500,502
Jul 23, 20243.003.092.983.003.0010,049,068
Jul 22, 20242.973.032.963.003.005,422,600
Jul 19, 20242.993.032.962.992.995,944,900
Jul 18, 20243.003.012.923.003.009,277,900
Jul 17, 20243.053.063.003.003.005,726,100
Jul 16, 20243.043.063.023.053.055,279,294
Jul 15, 20243.113.143.043.063.067,485,500
Jul 12, 20243.143.173.103.123.128,154,000
Jul 11, 20243.103.143.083.143.1410,413,294
Jul 10, 20243.073.113.033.043.048,796,100
Jul 9, 20243.013.112.963.093.0911,253,489
Jul 8, 20243.103.112.993.013.019,587,000
Jul 5, 20243.063.123.013.113.118,721,384
Jul 4, 20243.163.163.043.053.0514,228,500
Jul 3, 20243.203.233.143.153.159,074,240
Jul 2, 20243.203.253.173.223.229,540,440
Jul 1, 20243.203.243.143.213.2111,726,740
Jun 28, 20243.223.273.163.243.2418,226,738
Jun 27, 20243.153.293.133.223.2218,552,101
Jun 26, 20243.103.183.053.173.1711,599,835
Jun 25, 20243.103.143.063.103.1010,556,701
Jun 24, 20243.213.213.053.073.0718,240,500
Jun 21, 20243.213.263.183.213.2120,799,439
Jun 20, 20243.413.443.253.273.2740,074,538
Jun 19, 20243.313.643.293.513.5157,003,309
Jun 18, 20243.243.313.233.313.3114,445,900
Jun 17, 20243.213.273.203.213.219,982,670
Jun 14, 20243.253.273.213.243.249,794,000
Jun 13, 20243.313.343.243.263.2612,484,589
Jun 12, 2024 0.10 Dividend
Jun 12, 20243.283.353.243.343.3417,233,371
Jun 11, 20243.323.383.213.373.2717,194,271
Jun 7, 20243.263.343.243.323.2217,420,100
Jun 6, 20243.313.363.143.213.1124,160,946
Jun 5, 20243.403.413.303.313.2117,972,613
Jun 4, 20243.503.553.343.433.3328,243,500
Jun 3, 20243.703.723.473.523.4241,016,120
May 31, 20243.753.833.653.743.6345,655,714
May 30, 20243.583.893.533.753.6457,187,420
May 29, 20243.563.603.543.563.4511,933,300
May 28, 20243.593.633.533.543.4314,824,900
May 27, 20243.633.633.523.613.5015,176,500
May 24, 20243.653.673.563.613.5025,198,300
May 23, 20243.693.813.653.723.6131,853,670
May 22, 20243.683.723.653.703.5915,715,500
May 21, 20243.783.793.653.683.5724,653,500
May 20, 20243.793.923.753.803.6943,694,372
May 17, 20243.643.793.633.793.6836,088,104
May 16, 20243.593.673.583.593.4817,887,600
May 15, 20243.513.633.473.553.4416,614,400
May 14, 20243.533.563.513.523.429,693,600
May 13, 20243.603.603.493.503.4017,443,200
May 10, 20243.683.713.603.603.4918,005,900
May 9, 20243.683.733.623.693.5825,053,500
May 8, 20243.713.743.653.673.5625,484,500
May 7, 20243.563.773.533.703.5933,921,700
May 6, 20243.473.563.473.553.4419,038,800
Apr 30, 20243.443.473.373.423.3214,926,902
Apr 29, 20243.323.453.313.453.3517,646,867
Apr 26, 20243.323.373.263.333.2316,603,650
Apr 25, 20243.273.343.253.323.2215,880,025
Apr 24, 20243.183.283.173.283.1817,090,600
Apr 23, 20243.233.243.153.173.0813,996,286
Apr 22, 20243.223.303.143.233.1321,966,186
Apr 19, 20243.153.263.133.243.1416,920,650
Apr 18, 20243.183.253.123.173.0818,616,900
Apr 17, 20242.933.172.933.173.0822,581,693
Apr 16, 20243.213.222.922.922.8329,930,783
Apr 15, 20243.433.463.173.243.1425,444,889