Shenzhen - Delayed Quote CNY

Xuchang Yuandong Drive Shaft Co.Ltd (002406.SZ)

7.12
-0.26
(-3.52%)
At close: June 13 at 3:04:09 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20257.347.347.107.127.1237,051,000
Jun 12, 20257.367.537.337.387.3827,110,000
Jun 11, 20257.367.577.347.447.4433,782,800
Jun 10, 20257.717.717.237.327.3259,818,015
Jun 9, 20257.707.727.677.717.7122,755,631
Jun 6, 20257.797.817.657.697.6927,807,125
Jun 5, 20257.697.837.617.837.8335,882,393
Jun 4, 20257.707.747.667.717.7133,256,952
Jun 3, 20257.727.777.637.707.7036,590,995
May 30, 20258.078.077.777.837.8362,650,000
May 29, 20257.708.217.678.118.11103,572,102
May 28, 20257.868.027.687.717.7150,326,805
May 27, 20257.688.067.627.917.9184,915,800
May 26, 20257.587.807.467.687.6833,646,600
May 23, 20257.737.847.587.587.5846,144,000
May 22, 20257.787.917.687.717.7140,068,494
May 21, 20258.088.097.857.867.8654,245,700
May 20, 20258.218.257.988.118.1181,250,990
May 19, 20257.958.427.618.258.25131,664,181
May 16, 20257.627.867.617.807.8049,572,207
May 15, 20257.837.877.637.687.6851,578,100
May 14, 20257.717.887.697.757.7542,004,900
May 13, 20258.028.087.757.777.7754,762,107
May 12, 20257.778.237.777.947.9478,912,402
May 9, 20257.797.887.577.637.6358,277,695
May 8, 20257.668.037.617.797.7987,397,845
May 7, 20257.687.887.517.767.76106,988,478
May 6, 20257.427.577.307.577.5769,024,795
Apr 30, 20257.017.326.997.267.2657,097,100
Apr 29, 20256.806.986.796.946.9429,859,685
Apr 28, 20257.017.026.806.816.8133,584,300
Apr 25, 20257.017.126.927.027.0241,458,421
Apr 24, 20257.167.226.986.986.9860,953,600
Apr 23, 20256.877.276.877.177.1798,381,785
Apr 22, 20256.826.896.766.836.8329,931,296
Apr 21, 20256.686.876.636.856.8530,988,000
Apr 18, 20256.666.766.576.716.7127,060,015
Apr 17, 20256.656.806.636.686.6829,191,700
Apr 16, 20256.866.946.616.726.7245,380,100
Apr 15, 20256.906.986.806.926.9244,186,800
Apr 14, 20256.856.996.836.886.8850,068,700
Apr 11, 20256.556.816.536.756.7557,613,400
Apr 10, 20256.656.846.606.656.6571,054,081
Apr 9, 20256.256.635.736.536.5387,516,570
Apr 8, 20256.336.496.026.206.2085,032,515
Apr 7, 20256.796.926.656.656.6521,930,300
Apr 3, 20257.497.637.347.397.3954,229,471
Apr 2, 20257.657.747.557.627.6252,790,943
Apr 1, 20257.677.807.577.627.6259,846,643
Mar 31, 20257.777.867.427.667.6690,452,999
Mar 28, 20257.848.287.837.937.9399,671,069
Mar 27, 20258.408.477.897.897.89128,594,955
Mar 26, 20258.228.788.138.348.34175,334,313
Mar 25, 20259.079.458.818.818.81159,346,707
Mar 24, 202510.4010.529.799.799.7959,418,315
Mar 21, 202510.8810.8810.1810.8810.88341,355,435
Mar 20, 20259.509.899.499.899.8944,764,413
Mar 19, 20258.178.997.958.998.99178,963,996
Mar 18, 20257.808.177.808.178.17110,877,216
Mar 17, 20257.657.937.537.787.7889,289,667
Mar 14, 20257.487.537.317.507.5058,116,481
Mar 13, 20257.727.857.367.487.48114,164,626
Mar 12, 20257.107.777.107.777.7753,932,397
Mar 11, 20256.977.066.947.067.0629,104,400
Mar 10, 20257.177.187.037.087.0829,843,847
Mar 7, 20257.177.307.057.137.1344,713,573
Mar 6, 20257.147.307.107.227.2249,908,319
Mar 5, 20257.147.197.027.167.1645,678,100
Mar 4, 20256.887.216.887.167.1669,683,102
Mar 3, 20257.537.726.896.996.99117,448,838
Feb 28, 20258.388.587.567.567.56190,591,512
Feb 27, 20257.307.997.307.997.9955,231,302
Feb 26, 20257.157.357.147.267.2637,867,042
Feb 25, 20257.217.297.127.157.1536,322,034
Feb 24, 20257.207.377.157.317.3150,768,100
Feb 21, 20257.237.307.157.227.2245,445,858
Feb 20, 20257.257.357.157.247.2448,626,672
Feb 19, 20256.917.436.917.257.2567,223,961
Feb 18, 20257.117.206.916.916.9141,306,793
Feb 17, 20257.187.357.087.177.1767,313,375
Feb 14, 20256.947.276.857.177.1768,119,100
Feb 13, 20256.917.086.726.986.9853,266,040
Feb 12, 20256.856.976.816.896.8935,924,400
Feb 11, 20256.967.196.856.916.9139,815,039
Feb 10, 20257.037.096.836.966.9641,259,600
Feb 7, 20256.827.206.807.037.0371,763,207
Feb 6, 20256.456.866.456.856.8566,293,816
Feb 5, 20256.266.806.226.546.5462,835,373
Jan 27, 20256.296.356.176.186.1810,094,900
Jan 24, 20256.216.296.216.286.289,431,700
Jan 23, 20256.306.386.236.236.2312,045,615
Jan 22, 20256.256.286.216.246.247,933,339
Jan 21, 20256.356.366.226.296.298,955,000
Jan 20, 20256.306.356.256.316.3111,096,100
Jan 17, 20256.246.306.186.256.258,477,500
Jan 16, 20256.316.356.216.296.2913,863,739
Jan 15, 20256.306.316.206.226.2210,917,800
Jan 14, 20256.016.286.006.276.2717,466,500
Jan 13, 20255.886.005.765.985.9810,282,550
Jan 10, 20256.086.175.945.955.9513,365,882
Jan 9, 20256.026.165.986.106.1013,770,886
Jan 8, 20256.036.075.826.036.0314,958,070
Jan 7, 20255.936.095.926.096.0910,787,423
Jan 6, 20255.905.995.725.915.9112,412,400
Jan 3, 20256.226.275.905.915.9118,240,772
Jan 2, 20256.416.486.126.206.2019,740,782
Dec 31, 20246.606.786.446.456.4519,431,300
Dec 30, 20246.486.666.366.606.6020,136,700
Dec 27, 20246.516.596.466.526.5212,152,749
Dec 26, 20246.326.526.286.476.4715,430,901
Dec 25, 20246.416.466.186.346.3419,133,601
Dec 24, 20246.396.526.326.446.4414,467,900
Dec 23, 20246.796.836.256.306.3027,701,800
Dec 20, 20246.666.836.646.796.7916,562,695
Dec 19, 20246.576.736.526.716.7117,392,200
Dec 18, 20246.566.706.486.636.6316,374,795
Dec 17, 20246.826.876.556.566.5622,039,100
Dec 16, 20246.937.006.826.876.8720,650,818
Dec 13, 20247.127.166.966.976.9728,088,161
Dec 12, 20247.177.257.057.187.1838,195,515
Dec 11, 20247.167.257.147.207.2042,438,254
Dec 10, 20247.277.647.127.317.3176,960,962
Dec 9, 20247.127.207.007.107.1036,804,620
Dec 6, 20247.017.296.867.167.1661,555,417
Dec 5, 20246.746.986.746.976.9732,483,840
Dec 4, 20246.736.956.716.796.7935,711,318
Dec 3, 20246.716.816.646.796.7929,128,264
Dec 2, 20246.586.736.556.706.7026,511,686
Nov 29, 20246.396.556.316.536.5320,225,295
Nov 28, 20246.406.516.396.416.4115,390,000
Nov 27, 20246.356.436.176.436.4319,255,660
Nov 26, 20246.496.556.366.376.3718,249,602
Nov 25, 20246.516.556.306.496.4922,567,800
Nov 22, 20246.836.936.446.476.4737,894,020
Nov 21, 20246.657.086.556.936.9340,489,502
Nov 20, 20246.506.746.456.686.6834,464,793
Nov 19, 20246.356.546.286.546.5435,066,678
Nov 18, 20247.127.166.446.446.4458,709,174
Nov 15, 20247.307.317.097.157.1563,095,798
Nov 14, 20247.007.646.917.427.42110,461,422
Nov 13, 20246.907.036.847.007.0033,794,872
Nov 12, 20247.087.096.846.946.9443,848,744
Nov 11, 20246.857.056.827.057.0547,450,847
Nov 8, 20246.987.026.836.896.8944,215,678
Nov 7, 20246.786.996.726.966.9643,854,292
Nov 6, 20247.097.126.856.886.8866,125,332
Nov 5, 20247.057.166.967.107.1069,757,590
Nov 4, 20246.697.286.697.087.0865,635,831
Nov 1, 20247.617.976.996.996.99101,933,065
Oct 31, 20248.008.457.657.777.77164,630,287
Oct 30, 20246.737.686.737.687.68103,170,475
Oct 29, 20247.797.796.986.986.98182,541,376
Oct 28, 20247.087.086.817.087.0864,422,706
Oct 25, 20246.226.536.226.446.4475,416,243
Oct 24, 20246.306.306.036.146.1453,830,749
Oct 23, 20245.946.385.866.166.1668,490,106
Oct 22, 20245.896.085.825.955.9541,372,621
Oct 21, 20245.755.895.675.895.8945,232,951
Oct 18, 20245.585.845.525.765.7645,396,144
Oct 17, 20245.485.745.475.565.5632,265,300
Oct 16, 20245.405.515.385.455.4516,059,700
Oct 15, 20245.505.755.465.475.4724,152,695
Oct 14, 20245.405.545.375.545.5416,681,109
Oct 11, 20245.575.585.345.405.4021,998,680
Oct 10, 20245.665.785.565.615.6125,274,126
Oct 9, 20246.006.005.575.575.5740,520,689
Oct 8, 20246.516.545.856.196.1977,252,946
Sep 30, 20245.655.985.535.955.9568,128,246
Sep 27, 20245.215.705.165.495.4951,098,974
Sep 26, 20245.045.185.045.185.1818,351,535
Sep 25, 20245.055.155.035.065.0622,329,400
Sep 24, 20244.895.024.865.025.0215,560,925
Sep 23, 20244.904.924.854.874.877,612,502
Sep 20, 20244.914.974.864.904.909,498,426
Sep 19, 20244.854.944.824.934.9312,095,708
Sep 18, 20244.924.954.794.844.8414,319,691
Sep 13, 20244.955.064.935.005.0017,473,073
Sep 12, 20244.865.044.864.954.9515,037,565
Sep 11, 20244.924.934.834.854.858,071,600
Sep 10, 20244.924.954.834.954.959,322,232
Sep 9, 20244.894.954.864.914.919,279,800
Sep 6, 20245.015.054.914.924.9212,952,700
Sep 5, 20245.035.094.975.025.0214,926,773
Sep 4, 20245.115.155.025.035.0325,066,900
Sep 3, 20245.105.305.025.205.2036,274,690
Sep 2, 20245.045.455.045.105.1042,444,636
Aug 30, 20244.995.154.965.065.0624,722,318
Aug 29, 20244.874.974.814.974.9712,686,369
Aug 28, 20244.914.944.844.874.879,949,200
Aug 27, 20244.884.934.814.904.9014,223,691
Aug 26, 20244.864.914.834.884.8811,078,882
Aug 23, 20244.734.884.694.864.8615,723,243
Aug 22, 20244.754.844.724.744.7411,975,191
Aug 21, 20244.714.774.704.724.725,632,592
Aug 20, 20244.814.844.704.734.739,319,793
Aug 19, 20244.924.924.804.824.8216,282,600
Aug 16, 20244.825.024.804.984.9814,775,369
Aug 15, 20244.734.884.674.844.8410,116,940
Aug 14, 20244.714.754.694.724.724,141,200
Aug 13, 20244.684.714.634.714.714,140,500
Aug 12, 20244.704.734.644.684.685,328,000
Aug 9, 20244.804.824.714.724.724,642,745
Aug 8, 20244.774.804.694.764.766,566,600
Aug 7, 20244.764.844.754.804.805,924,000
Aug 6, 20244.774.834.724.774.777,276,673
Aug 5, 20244.864.944.734.734.739,054,300
Aug 2, 20244.955.004.894.914.917,067,800
Aug 1, 20244.965.024.934.994.9910,545,200
Jul 31, 20244.854.984.824.964.9611,222,200
Jul 30, 20244.804.854.734.824.826,413,500
Jul 29, 20244.784.874.704.814.818,110,091
Jul 26, 20244.654.784.654.784.789,747,400
Jul 25, 20244.594.674.544.634.635,461,048
Jul 24, 20244.664.734.584.604.607,838,200
Jul 23, 20244.734.804.694.694.697,142,700
Jul 22, 20244.704.794.684.754.756,393,500
Jul 19, 20244.664.874.654.754.7510,419,600
Jul 18, 20244.714.724.594.684.688,603,400
Jul 17, 20244.834.844.734.734.737,468,300
Jul 16, 20244.884.884.804.854.857,204,800
Jul 15, 20244.974.974.854.874.876,487,700
Jul 12, 20244.945.004.934.954.957,866,100
Jul 11, 20244.884.954.874.954.9510,738,990
Jul 10, 20244.774.874.764.794.798,683,987
Jul 9, 2024 0.1 Dividend
Jul 9, 20244.714.814.604.804.8011,483,957
Jul 8, 20244.924.934.754.784.6813,194,600
Jul 5, 20244.825.094.734.964.8614,026,499
Jul 4, 20244.934.974.794.814.718,143,604
Jul 3, 20245.005.054.924.934.837,460,800
Jul 2, 20245.025.084.995.014.918,480,600
Jul 1, 20244.925.024.895.024.919,729,500
Jun 28, 20244.864.994.844.934.838,819,531
Jun 27, 20245.035.054.884.894.7910,418,600
Jun 26, 20244.845.044.795.034.9212,049,895
Jun 25, 20244.834.924.784.844.7412,429,174
Jun 24, 20244.934.984.744.784.6815,316,126
Jun 21, 20245.025.104.965.034.9211,685,500
Jun 20, 20245.205.325.075.074.9621,521,100
Jun 19, 20245.165.555.125.305.1927,328,289
Jun 18, 20245.015.145.005.145.039,711,187
Jun 17, 20245.075.114.985.014.918,496,700
Jun 14, 20245.055.104.995.084.976,315,400
Jun 13, 20245.105.145.055.064.955,977,900