Shenzhen - Delayed Quote CNY

Shenzhen Zowee Technology Co., Ltd. (002369.SZ)

8.88
+0.08
+(0.91%)
At close: 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20258.768.968.698.888.8831,874,622
Jun 5, 20258.608.828.528.808.8036,271,310
Jun 4, 20258.548.688.508.638.6320,132,100
Jun 3, 20258.458.638.398.538.5317,495,500
May 30, 20258.768.778.438.518.5131,112,700
May 29, 20258.678.858.658.808.8029,391,669
May 28, 20258.798.868.588.648.6424,433,200
May 27, 20258.898.918.708.798.7923,225,600
May 26, 20258.688.918.608.908.9042,808,700
May 23, 20258.898.898.668.688.6853,622,728
May 22, 20259.029.358.889.069.0659,109,835
May 21, 20259.269.278.999.029.0236,174,635
May 20, 20259.209.348.969.309.3041,540,900
May 19, 20259.179.218.829.149.1441,923,600
May 16, 20258.829.238.829.119.1160,755,594
May 15, 20259.509.509.279.299.2937,511,312
May 14, 20259.509.639.389.509.5049,627,098
May 13, 20259.729.799.449.469.4656,828,429
May 12, 20259.419.599.419.559.5556,400,301
May 9, 20259.609.659.309.349.3465,161,901
May 8, 20259.449.959.419.739.73100,019,802
May 7, 20259.499.589.169.429.4294,851,400
May 6, 20259.049.339.049.309.3084,799,202
Apr 30, 20258.609.058.518.908.9094,516,768
Apr 29, 20258.298.438.128.408.4032,538,098
Apr 28, 20258.438.538.258.318.3136,857,600
Apr 25, 20258.548.598.348.428.4251,318,401
Apr 24, 20258.908.908.418.438.4393,563,707
Apr 23, 20258.198.908.198.908.9043,871,701
Apr 22, 20258.408.448.068.098.0946,477,402
Apr 21, 20258.268.408.168.398.3940,359,678
Apr 18, 20258.248.398.138.258.2540,891,498
Apr 17, 20258.308.648.158.158.1543,993,589
Apr 16, 20258.608.658.138.248.2441,996,900
Apr 15, 20258.959.008.478.608.6063,490,302
Apr 14, 20258.569.238.568.838.8388,493,989
Apr 11, 20258.358.678.258.588.5858,330,189
Apr 10, 20258.268.748.268.408.4081,957,989
Apr 9, 20257.498.086.937.967.9683,119,700
Apr 8, 20257.868.267.707.707.7061,582,900
Apr 7, 20258.578.878.568.568.5614,203,300
Apr 3, 20259.729.839.459.519.5132,943,200
Apr 2, 20259.8510.059.819.859.8527,467,200
Apr 1, 20259.9510.099.869.879.8744,003,100
Mar 31, 20259.9310.059.509.819.8148,128,088
Mar 28, 202510.1510.209.9610.0010.0044,886,002
Mar 27, 202510.2310.3610.0710.0910.0939,284,100
Mar 26, 202510.3110.4610.2510.3110.3139,754,297
Mar 25, 202510.8210.8610.2610.3110.3160,302,355
Mar 24, 202511.1911.4510.5010.8310.8373,683,632
Mar 21, 202511.5011.5010.9811.0511.0577,531,068
Mar 20, 202511.7712.1111.6611.7011.7080,000,257
Mar 19, 202512.0212.3211.8111.8811.8879,339,230
Mar 18, 202512.1812.7412.1212.2212.2290,127,617
Mar 17, 202512.9012.9912.2412.3012.30107,638,855
Mar 14, 202512.2013.1011.6512.8012.80161,069,890
Mar 13, 202513.1913.2312.2612.4012.40167,896,358
Mar 12, 202513.2714.0013.2013.6213.62156,673,198
Mar 11, 202512.9513.7712.9513.4013.40130,089,478
Mar 10, 202513.9114.3212.8612.9512.95177,740,807
Mar 7, 202513.8215.8013.8214.0514.05301,808,615
Mar 6, 202514.2515.3613.6915.3615.36293,086,649
Mar 5, 202512.5013.9612.3213.9613.96286,360,724
Mar 4, 202511.2813.0710.7612.6912.69321,897,143
Mar 3, 202513.2013.4211.7711.8811.88249,417,228
Feb 28, 202513.7314.9712.3513.0813.08343,073,517
Feb 27, 202513.0313.7212.5013.7213.72298,211,447
Feb 26, 202513.4913.6812.1012.4712.47346,697,851
Feb 25, 202511.0512.5310.4212.5312.53249,307,080
Feb 24, 202510.8811.3910.7911.3911.39100,891,458
Feb 21, 202510.3510.3510.0110.3510.3590,658,306
Feb 20, 20259.419.419.419.419.4110,696,100
Feb 19, 20257.838.557.838.558.5572,107,000
Feb 18, 20258.168.267.757.777.7787,706,167
Feb 17, 20258.428.458.048.188.18112,010,967
Feb 14, 20257.728.487.718.298.29161,579,200
Feb 13, 20258.058.917.768.548.54190,604,409
Feb 12, 20257.818.247.718.108.10134,211,019
Feb 11, 20258.018.807.818.118.11197,033,904
Feb 10, 20257.608.267.478.018.01190,634,481
Feb 7, 20256.927.556.927.557.55128,173,113
Feb 6, 20256.647.096.546.866.86109,789,886
Feb 5, 20256.286.656.166.646.6488,210,886
Jan 27, 20256.206.526.086.306.3055,514,203
Jan 24, 20256.176.276.096.196.1939,774,900
Jan 23, 20256.436.516.166.176.1747,758,416
Jan 22, 20256.406.426.286.306.3033,544,414
Jan 21, 20256.526.636.296.506.5053,841,687
Jan 20, 20256.556.666.476.586.5853,381,310
Jan 17, 20256.446.496.336.446.4449,451,500
Jan 16, 20256.486.766.416.506.5080,571,901
Jan 15, 20256.456.486.266.316.3154,540,016
Jan 14, 20256.076.406.036.406.4071,779,110
Jan 13, 20256.106.255.925.965.9654,743,570
Jan 10, 20256.766.776.296.306.3083,382,160
Jan 9, 20256.907.166.816.906.9092,418,384
Jan 8, 20256.877.406.627.097.09133,317,600
Jan 7, 20256.437.046.436.876.87126,418,937
Jan 6, 20256.796.846.256.416.41121,743,709
Jan 3, 20256.366.856.126.856.85151,208,930
Jan 2, 20256.386.496.136.236.2370,267,298
Dec 31, 20246.956.996.366.366.3699,713,934
Dec 30, 20247.317.566.886.996.99118,819,719
Dec 27, 20247.357.767.147.447.44116,928,311
Dec 26, 20247.348.067.347.527.52162,118,943
Dec 25, 20248.848.988.168.168.16129,116,500
Dec 24, 20249.8210.008.809.079.07253,801,001
Dec 23, 20248.309.598.309.599.59197,109,053
Dec 20, 20248.519.508.518.728.72229,834,551
Dec 19, 20249.6910.128.678.688.68282,468,895
Dec 18, 20248.289.207.709.209.20183,069,450
Dec 17, 20247.628.367.628.368.3676,874,930
Dec 16, 20248.138.667.437.607.60170,526,852
Dec 13, 20248.609.278.258.268.26254,684,523
Dec 12, 20248.128.437.908.438.43175,527,058
Dec 11, 20246.807.666.787.667.6681,023,603
Dec 10, 20247.007.186.836.966.9665,263,768
Dec 9, 20246.866.996.706.796.7947,110,909
Dec 6, 20246.647.156.646.886.8874,056,711
Dec 5, 20246.386.646.356.606.6031,392,900
Dec 4, 20246.626.636.396.426.4230,392,689
Dec 3, 20246.686.746.566.626.6236,622,200
Dec 2, 20246.576.896.556.756.7549,220,683
Nov 29, 20246.506.846.406.636.6373,463,908
Nov 28, 20246.487.086.406.786.7896,545,873
Nov 27, 20246.536.536.136.446.4436,086,891
Nov 26, 20246.256.556.226.516.5140,268,398
Nov 25, 20246.326.516.066.306.3034,268,861
Nov 22, 20246.386.796.346.376.3744,813,269
Nov 21, 20246.536.536.366.456.4529,190,200
Nov 20, 20246.436.586.356.536.5329,293,179
Nov 19, 20246.316.486.166.426.4232,041,184
Nov 18, 20246.856.876.256.316.3136,160,123
Nov 15, 20246.667.006.666.696.6935,100,810
Nov 14, 20247.107.176.716.746.7441,049,177
Nov 13, 20247.397.397.017.207.2058,938,937
Nov 12, 20247.257.807.157.487.4897,406,604
Nov 11, 20247.107.356.867.237.2358,422,807
Nov 8, 20247.017.276.987.117.1160,441,776
Nov 7, 20246.857.006.807.007.0061,812,316
Nov 6, 20247.007.406.867.207.2086,622,642
Nov 5, 20246.877.006.756.956.9551,752,358
Nov 4, 20246.207.176.206.776.7750,946,207
Nov 1, 20247.407.466.876.876.8768,759,847
Oct 31, 20247.578.197.207.637.63117,198,077
Oct 30, 20247.097.806.937.577.57116,741,985
Oct 29, 20246.827.256.587.107.10109,637,303
Oct 28, 20246.526.886.406.826.8270,532,605
Oct 25, 20246.656.826.566.606.6053,331,200
Oct 24, 20246.716.716.466.566.5659,661,417
Oct 23, 20246.647.056.506.896.8985,496,962
Oct 22, 20247.377.376.686.806.80149,799,088
Oct 21, 20246.256.886.206.886.8868,274,796
Oct 18, 20246.226.376.026.256.25107,652,573
Oct 17, 20245.896.405.826.226.22104,545,641
Oct 16, 20245.595.985.515.885.8852,164,740
Oct 15, 20245.826.105.705.775.7777,511,600
Oct 14, 20245.335.715.275.705.7051,127,754
Oct 11, 20245.675.675.225.335.3346,413,504
Oct 10, 20246.106.235.655.705.7060,609,442
Oct 9, 20246.336.446.006.106.10120,779,287
Oct 8, 20246.036.035.666.036.03109,732,615
Sep 30, 20245.135.505.055.485.48111,753,190
Sep 27, 20244.905.154.845.025.0294,148,700
Sep 26, 20244.804.944.754.904.9085,588,328
Sep 25, 20244.655.164.615.005.00117,737,953
Sep 24, 20244.574.774.504.694.6994,461,331
Sep 23, 20244.664.874.544.714.71130,595,612
Sep 20, 20244.074.474.054.474.4755,258,463
Sep 19, 20243.994.083.954.064.0637,361,337
Sep 18, 20244.004.023.863.933.9333,771,477
Sep 13, 20244.134.133.994.014.0142,959,766
Sep 12, 20244.364.364.114.124.1257,584,408
Sep 11, 20244.234.444.164.364.3672,406,577
Sep 10, 20244.204.234.064.224.2254,982,820
Sep 9, 20244.174.384.084.214.2161,846,188
Sep 6, 20244.594.594.224.264.26105,696,025
Sep 5, 20244.735.104.544.684.68138,720,166
Sep 4, 20245.015.664.644.974.97198,203,558
Sep 3, 20244.685.154.515.155.15173,352,124
Sep 2, 20244.204.684.204.684.6897,860,890
Aug 30, 20244.204.484.204.254.2597,663,264
Aug 29, 20244.084.414.084.194.1994,999,519
Aug 28, 20243.884.143.814.044.0473,282,900
Aug 27, 20244.134.173.883.893.8986,947,463
Aug 26, 20243.734.133.684.134.1363,425,122
Aug 23, 20243.803.963.633.753.7570,492,645
Aug 22, 20243.783.913.713.883.8884,871,343
Aug 21, 20243.884.033.803.803.80105,595,902
Aug 20, 20244.224.374.224.224.2268,409,932
Aug 19, 20244.785.034.324.694.69160,056,402
Aug 16, 20244.574.574.574.574.578,481,000
Aug 15, 20244.154.154.154.154.155,196,300
Aug 14, 20243.773.773.773.773.7710,731,788
Aug 13, 20243.333.443.283.433.4319,084,180
Aug 12, 20243.433.433.283.303.3021,139,500
Aug 9, 20243.393.623.373.463.4617,290,200
Aug 8, 20243.393.423.313.383.388,029,600
Aug 7, 20243.333.453.323.403.409,195,500
Aug 6, 20243.313.353.273.343.349,141,700
Aug 5, 20243.443.443.273.273.2715,567,200
Aug 2, 20243.563.563.443.453.459,552,900
Aug 1, 20243.563.623.553.573.578,950,100
Jul 31, 20243.423.573.423.563.5611,289,101
Jul 30, 20243.433.473.353.443.449,520,000
Jul 29, 20243.403.443.303.413.4110,733,900
Jul 26, 20243.283.343.263.333.338,263,104
Jul 25, 20243.283.323.163.273.278,414,004
Jul 24, 20243.353.423.283.283.289,287,400
Jul 23, 20243.433.493.353.363.368,220,200
Jul 22, 20243.393.473.323.433.438,437,094
Jul 19, 20243.393.393.283.383.3810,895,647
Jul 18, 20243.453.463.273.363.3613,966,800
Jul 17, 20243.623.623.473.473.479,459,100
Jul 16, 20243.543.643.533.613.617,354,299
Jul 15, 20243.693.693.563.573.578,303,399
Jul 12, 20243.673.773.673.683.689,648,624
Jul 11, 20243.593.753.593.733.7317,777,100
Jul 10, 20243.583.593.503.543.549,764,083
Jul 9, 20243.473.603.373.593.5912,669,837
Jul 8, 20243.583.583.433.443.448,750,300
Jul 5, 20243.483.583.383.563.569,938,100
Jul 4, 20243.583.633.483.493.498,511,623
Jul 3, 20243.693.703.593.593.597,570,700
Jul 2, 20243.583.703.583.653.6512,126,500
Jul 1, 20243.703.723.493.583.5814,717,900
Jun 28, 20243.613.793.533.693.6915,991,500
Jun 27, 20243.683.743.593.603.6012,035,100
Jun 26, 20243.403.663.363.643.6412,668,424
Jun 25, 20243.463.503.383.433.4310,315,000
Jun 24, 20243.643.643.453.453.4511,078,501
Jun 21, 20243.643.693.573.643.648,388,301
Jun 20, 20243.773.833.673.673.679,591,547
Jun 19, 20243.833.913.783.813.8110,286,900
Jun 18, 20243.673.843.633.823.8215,830,999
Jun 17, 20243.673.743.613.663.668,563,799
Jun 14, 20243.733.743.633.673.678,659,729
Jun 13, 20243.823.853.703.713.7113,247,400
Jun 12, 20243.633.833.623.783.7815,252,329
Jun 11, 20243.533.663.443.633.6313,436,400
Jun 7, 20243.453.643.453.563.5616,371,606
Jun 6, 20243.703.773.373.433.4322,943,200