Shenzhen - Delayed Quote CNY

Nanjing Sciyon Wisdom Technology Group Co., Ltd. (002380.SZ)

23.92
+0.56
+(2.40%)
As of 11:24:48 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 29, 202523.4124.0523.3923.9223.923,295,300
May 28, 202523.3723.7523.2123.3623.363,566,900
May 27, 202523.5623.5623.1523.2923.292,880,200
May 26, 202523.3523.6623.3123.5623.562,767,800
May 23, 202523.8023.9523.3823.4023.404,587,500
May 22, 202523.6823.9623.5023.5223.523,515,300
May 21, 202524.1824.1823.5523.8023.804,427,500
May 20, 202524.0124.2723.6324.2124.214,661,500
May 19, 202524.2224.8023.9224.0124.015,863,200
May 16, 202523.7124.1823.6323.9123.914,432,100
May 15, 202524.5924.6023.7923.8323.836,300,600
May 14, 202524.6925.1724.4024.7324.737,178,800
May 13, 202525.2925.3524.6324.7624.765,737,600
May 12, 202525.1125.3524.8225.0725.075,312,100
May 9, 202525.2725.2724.6524.9024.905,461,000
May 8, 202525.0425.3724.9025.2025.207,335,500
May 7, 202525.7125.8824.9525.2725.279,017,900
May 6, 202525.3925.8025.2025.4525.4510,735,604
Apr 30, 202524.5025.4624.2625.1625.169,554,200
Apr 29, 202523.8924.7823.5524.4424.448,253,958
Apr 28, 202524.5324.9923.8824.0524.058,974,600
Apr 25, 202524.9525.2724.0024.5424.5415,181,900
Apr 24, 202523.5924.0123.1323.5023.508,944,100
Apr 23, 202523.2323.9623.1123.6823.687,683,400
Apr 22, 202523.1823.3022.8623.0623.064,702,000
Apr 21, 202522.1623.2522.1023.1823.186,262,000
Apr 18, 202522.3322.6522.1722.3722.373,665,800
Apr 17, 202522.0023.3522.0022.4422.447,778,100
Apr 16, 202522.8222.9321.9022.2922.296,386,106
Apr 15, 202522.9023.2622.5423.0723.076,419,100
Apr 14, 202523.2623.4022.7022.8622.867,771,700
Apr 11, 202522.8523.4522.6723.0323.038,648,200
Apr 10, 202522.8523.6622.7423.0223.0213,855,302
Apr 9, 202519.7922.1919.0822.1922.1914,441,800
Apr 8, 202521.8122.1420.1720.1720.1715,117,600
Apr 7, 202523.0623.6022.4122.4122.414,680,734
Apr 3, 202525.0225.3024.5124.9024.904,807,934
Apr 2, 202524.9025.4524.7125.3025.304,641,989
Apr 1, 202525.1825.5224.7824.9224.925,722,255
Mar 31, 202524.6425.6024.2325.0225.028,273,200
Mar 28, 202524.9925.1524.6724.7524.753,418,715
Mar 27, 202525.1925.4324.7724.9924.994,858,500
Mar 26, 202525.4925.8025.0025.2125.215,271,209
Mar 25, 202526.1326.1325.3025.4225.424,644,072
Mar 24, 202526.6426.6625.4125.9325.937,442,100
Mar 21, 202527.1227.5226.0926.2926.2910,302,599
Mar 20, 202527.3527.8527.1227.5427.547,220,700
Mar 19, 202528.8528.8527.3727.5327.5313,627,430
Mar 18, 202528.6029.7728.2629.1029.1014,413,100
Mar 17, 202528.0028.7627.5128.2128.218,666,100
Mar 14, 202527.5828.1027.2127.8327.836,360,402
Mar 13, 202528.2028.4627.3627.7427.747,275,504
Mar 12, 202528.3628.8028.0028.3228.326,823,700
Mar 11, 202528.0928.4327.6228.2128.217,340,100
Mar 10, 202528.3928.7028.0328.3728.377,330,072
Mar 7, 202528.5129.3528.3028.6728.6712,873,672
Mar 6, 202529.4130.8828.8829.0629.0621,195,200
Mar 5, 202529.5030.2028.3029.1229.1215,275,313
Mar 4, 202528.0530.1028.0029.6329.6315,281,724
Mar 3, 202527.4929.2827.1228.4528.4512,910,224
Feb 28, 202528.6029.4827.6127.7727.7712,374,917
Feb 27, 202528.6129.1627.8028.6228.6213,478,828
Feb 26, 202528.1129.5028.1128.8728.8715,569,007
Feb 25, 202526.8829.3026.7728.3028.3016,318,300
Feb 24, 202527.0028.2326.7327.4627.4615,836,993
Feb 21, 202526.1028.0925.8027.3127.3122,025,070
Feb 20, 202526.7127.8325.5426.1226.1229,592,761
Feb 19, 202524.2026.6424.0826.6426.6418,999,761
Feb 18, 202523.6025.0723.5024.2224.2220,514,500
Feb 17, 202524.0024.2023.4123.6823.6813,986,541
Feb 14, 202523.3124.1923.3123.9723.9714,967,640
Feb 13, 202523.5224.5723.2523.5623.5621,157,748
Feb 12, 202522.8023.6022.8023.4623.4615,217,758
Feb 11, 202523.4723.4922.5022.7822.7820,587,204
Feb 10, 202521.8023.4721.8023.4723.4715,224,402
Feb 7, 202521.3121.8521.0621.3421.3417,611,604
Feb 6, 202521.2121.5520.8721.4621.4623,082,153
Feb 5, 202520.7021.5320.4621.1521.1531,466,827
Jan 27, 202520.3120.7019.9420.7020.7019,115,900
Jan 24, 202517.9718.8517.9718.8218.827,086,807
Jan 23, 202518.2818.4518.0618.0718.074,642,307
Jan 22, 202518.1718.3418.0618.1818.182,937,227
Jan 21, 202518.2818.3717.9818.3018.303,392,607
Jan 20, 202517.9318.3317.9118.1718.174,470,800
Jan 17, 202517.7517.9617.6117.8617.863,509,900
Jan 16, 202517.8717.9517.5817.7817.784,504,900
Jan 15, 202518.0118.2517.8017.8717.874,733,900
Jan 14, 202517.0718.2117.0718.1418.146,965,500
Jan 13, 202516.8417.1516.5217.0317.032,807,700
Jan 10, 202517.4017.5617.0017.0017.003,589,600
Jan 9, 202517.4417.7117.3117.4317.434,613,338
Jan 8, 202517.6817.7716.8417.4717.475,314,172
Jan 7, 202517.4517.7917.3917.7317.734,128,304
Jan 6, 202517.2517.7516.8817.5117.514,670,300
Jan 3, 202517.8818.4317.3017.3917.396,378,300
Jan 2, 202518.4818.4817.4317.6317.634,437,600
Dec 31, 202419.1719.2318.4218.4818.484,637,500
Dec 30, 202419.2019.2818.6819.1219.123,075,300
Dec 27, 202419.2719.4919.0619.1419.143,532,600
Dec 26, 202418.8319.3518.7819.2619.264,096,041
Dec 25, 202419.1219.2018.5118.7818.784,445,900
Dec 24, 202419.2019.4318.8319.2319.233,504,500
Dec 23, 202420.0720.0918.9819.0619.065,390,600
Dec 20, 202419.4220.0819.4219.9519.954,876,500
Dec 19, 202419.1219.6919.0519.5319.534,400,900
Dec 18, 202418.9919.7118.6219.2719.275,104,200
Dec 17, 202419.7519.7518.8118.8618.865,161,000
Dec 16, 202419.8019.9619.5219.7419.744,070,200
Dec 13, 202420.1420.3719.7319.8019.805,074,000
Dec 12, 202420.3020.4819.9520.3320.335,217,400
Dec 11, 202420.4020.7020.1520.3320.337,599,600
Dec 10, 202421.1521.2820.5320.5820.588,152,200
Dec 9, 202420.4320.8620.2420.6320.636,725,266
Dec 6, 202420.8820.9620.2620.5020.508,017,890
Dec 5, 202419.5820.7919.5020.7220.7211,210,462
Dec 4, 202419.8620.1019.5319.6619.665,293,000
Dec 3, 202419.7120.4319.5019.9919.996,176,600
Dec 2, 202419.4519.8319.3019.7819.785,162,703
Nov 29, 202419.0119.4318.8719.3619.365,153,800
Nov 28, 202419.1419.2618.9018.9418.944,089,003
Nov 27, 202418.6619.1418.2119.1419.145,242,800
Nov 26, 202419.0719.2918.7018.7418.743,335,900
Nov 25, 202418.8919.1518.5619.0719.075,074,200
Nov 22, 202419.5520.0018.6018.6018.607,350,686
Nov 21, 202419.4019.8919.1919.5119.515,676,500
Nov 20, 202419.5019.8819.3519.4919.497,231,969
Nov 19, 202419.2519.6818.9019.5919.596,342,469
Nov 18, 202419.9320.1218.9419.1719.177,443,800
Nov 15, 202420.4020.7919.9219.9219.928,132,316
Nov 14, 202421.1521.3320.3820.5120.518,601,600
Nov 13, 202420.5721.3520.5021.1021.109,545,100
Nov 12, 202420.8921.3720.4220.5920.5911,441,407
Nov 11, 202420.1820.8520.1320.8520.859,515,800
Nov 8, 202420.6020.8520.2020.2820.289,116,600
Nov 7, 202419.7520.5319.7320.4020.409,670,900
Nov 6, 202419.8920.3319.7119.9519.958,420,044
Nov 5, 202419.4819.9319.4219.9019.908,317,500
Nov 4, 202418.9919.7418.9319.5519.556,389,116
Nov 1, 202420.1020.1019.0019.0219.0210,785,761
Oct 31, 202420.1520.3019.7120.1520.158,543,300
Oct 30, 202419.6620.5019.5820.1320.1310,032,900
Oct 29, 202420.6220.6819.7919.8219.8210,960,400
Oct 28, 202420.2220.6419.9220.6120.6111,753,380
Oct 25, 202419.9520.4819.6020.2120.2110,535,014
Oct 24, 202419.5320.5519.5219.9119.9110,355,666
Oct 23, 202419.7819.9219.5219.7019.708,935,466
Oct 22, 202419.9220.2619.5219.8719.8710,445,386
Oct 21, 202419.7920.0419.5519.8119.8115,703,486
Oct 18, 202419.3019.9219.0519.5619.5615,386,721
Oct 17, 202419.5520.1719.3819.4319.4313,811,856
Oct 16, 202420.0020.5519.7619.7619.7620,373,002
Oct 15, 202420.9821.9820.4821.9621.9617,635,961
Oct 14, 202420.5821.0619.5721.0621.0613,845,059
Oct 11, 202420.3020.8719.7520.4520.4512,914,800
Oct 10, 202420.5021.1219.9520.4220.4215,246,200
Oct 9, 202420.3021.8919.6520.0720.0719,524,300
Oct 8, 202420.7420.7419.2820.7420.7416,484,948
Sep 30, 202417.8518.9417.5018.8518.8513,974,594
Sep 27, 202416.7017.5516.6517.2617.269,337,500
Sep 26, 202416.1516.5816.0816.5816.584,895,200
Sep 25, 202416.3316.6616.1816.2616.265,951,000
Sep 24, 202415.9816.3415.7216.3016.305,014,100
Sep 23, 202415.8016.1315.7515.9515.953,543,100
Sep 20, 202415.6416.0815.6015.8415.844,287,500
Sep 19, 202415.2215.6715.1715.6415.644,153,200
Sep 18, 202415.1915.2514.7815.1715.173,265,200
Sep 13, 202415.4415.5515.1415.1515.152,588,500
Sep 12, 202415.4615.8015.4315.4415.443,145,900
Sep 11, 202415.5015.6315.3515.4515.452,367,800
Sep 10, 202415.3715.6915.1515.6015.603,012,072
Sep 9, 202415.4015.6115.2415.3715.372,579,400
Sep 6, 202415.8515.9315.4715.5215.523,645,600
Sep 5, 202415.7616.0015.6515.8515.853,571,600
Sep 4, 202415.8215.9115.6315.7615.763,883,200
Sep 3, 202415.9816.0015.7115.9215.924,578,200
Sep 2, 202416.0116.0815.6015.6215.625,151,300
Aug 30, 202415.6916.2815.6516.0116.015,998,900
Aug 29, 202415.2915.8815.2115.7515.754,779,100
Aug 28, 202415.2715.5215.0215.3115.313,364,200
Aug 27, 202415.4115.7515.2615.3015.303,274,200
Aug 26, 202415.4315.7115.2215.6015.602,989,800
Aug 23, 202415.1315.6615.1015.5115.514,198,200
Aug 22, 202415.5416.1315.2815.2815.284,237,200
Aug 21, 202415.4515.6415.3715.4415.443,450,700
Aug 20, 202415.8916.0015.3115.4415.444,860,900
Aug 19, 202416.1016.2915.8515.8915.894,126,100
Aug 16, 202416.0616.3116.0416.1216.124,054,707
Aug 15, 202415.9316.2615.7416.1416.145,283,000
Aug 14, 202416.2116.5815.9716.0016.004,465,500
Aug 13, 202416.3816.5716.0216.2316.237,401,600
Aug 12, 202416.4316.8316.2916.5716.5710,879,600
Aug 9, 202416.1916.4016.0016.0116.013,956,900
Aug 8, 202416.2316.2615.6516.0516.055,593,700
Aug 7, 202416.3016.6516.2416.4116.416,364,500
Aug 6, 202415.8916.0915.7815.9815.983,749,200
Aug 5, 202416.3016.4515.6315.6615.665,590,600
Aug 2, 202416.5516.8916.3116.3416.345,150,900
Aug 1, 202417.0717.2416.6116.7316.736,629,100
Jul 31, 202416.2116.9916.1916.9916.994,846,600
Jul 30, 202416.2616.4215.9916.2416.243,259,600
Jul 29, 202416.2416.7016.2116.2516.254,390,400
Jul 26, 202415.9116.3215.8016.2316.234,316,000
Jul 25, 202416.1016.2515.7315.8615.865,522,800
Jul 24, 202416.6116.8516.1016.1816.186,031,400
Jul 23, 202417.3217.3916.5416.5616.565,756,130
Jul 22, 202417.4217.9617.2017.3717.374,686,124
Jul 19, 202416.9517.7916.7517.4017.407,292,717
Jul 18, 202417.1717.2916.7016.9516.956,998,323
Jul 17, 202417.8617.8616.7516.7716.778,877,257
Jul 16, 202418.0018.2917.4017.7417.749,574,368
Jul 15, 202419.8019.8817.7918.0618.0614,068,404
Jul 12, 202419.2019.8018.8819.6719.678,533,500
Jul 11, 202419.0219.4518.8419.3719.377,693,700
Jul 10, 202418.9018.9418.6118.8318.834,604,004
Jul 9, 202418.3619.0017.8818.9518.958,014,200
Jul 8, 202418.0118.7717.8418.3618.366,699,550
Jul 5, 202417.8718.3317.5918.1318.133,902,800
Jul 4, 202417.9718.4117.8017.9517.954,295,700
Jul 3, 202418.7518.9317.9418.0818.085,462,700
Jul 2, 202418.7019.3318.6918.8218.826,655,659
Jul 1, 202418.3718.9018.2518.8318.837,534,900
Jun 28, 202417.7018.7417.6818.3018.305,734,700
Jun 27, 202418.1618.5017.8417.8617.864,886,800
Jun 26, 202417.3018.3117.2618.2218.225,532,700
Jun 25, 202417.4917.9417.1817.3717.374,364,700
Jun 24, 202418.1618.1917.5617.6117.614,435,900
Jun 21, 202417.8118.5417.6618.2618.265,662,900
Jun 20, 202418.8318.9218.0918.1018.106,308,400
Jun 19, 202418.9319.2018.5618.7918.797,604,600
Jun 18, 202418.8919.2618.7419.1119.119,335,900
Jun 17, 202418.7719.1518.5918.7818.7811,160,889
Jun 14, 202419.4119.7118.7818.9118.9117,159,900
Jun 13, 202418.1819.9218.1819.9219.9215,584,700
Jun 12, 202417.8118.4517.8018.1118.113,519,600
Jun 11, 202417.5318.0417.2217.9617.963,637,500
Jun 7, 202417.8218.1917.5517.7517.753,821,700
Jun 6, 202418.0918.3217.5317.7017.706,757,057
Jun 5, 202419.1719.1918.2418.3018.305,411,700
Jun 4, 202419.0119.2418.5419.0919.094,459,600
Jun 3, 202418.9019.4818.7619.0519.056,913,072
May 31, 202418.6019.0318.5218.8118.813,688,272
May 30, 202418.6219.0418.1218.5718.573,359,200
May 29, 202418.7918.9918.5218.6218.624,574,600