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

Shenzhen - Delayed Quote CNY

Shenzhen Fastprint Circuit Tech Co.,Ltd. (002436.SZ)

12.52
+1.14
+(10.02%)
At close: April 30 at 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.4212.5211.3612.5212.52117,091,410
Apr 29, 202511.3711.5711.3111.3811.3842,047,750
Apr 28, 202511.3811.6611.3311.4011.4052,487,112
Apr 25, 202510.9811.6910.8511.3711.3794,890,051
Apr 24, 202511.0811.1010.7010.7210.7246,515,172
Apr 23, 202511.1711.3511.0811.1411.1443,750,660
Apr 22, 202511.1711.4611.0611.1611.1653,107,874
Apr 21, 202510.8610.9910.8110.9510.9527,603,956
Apr 18, 202511.0411.0510.8010.9010.9024,094,143
Apr 17, 202510.8811.3410.8510.9610.9635,759,451
Apr 16, 202511.3511.5410.8710.9810.9847,297,954
Apr 15, 202511.1211.2710.8810.9610.9642,345,545
Apr 14, 202511.0511.6910.9111.2911.2973,045,290
Apr 11, 202510.4411.0610.3710.8510.8554,073,713
Apr 10, 202510.8810.9810.5310.5410.5458,697,617
Apr 9, 20259.8510.649.2610.5310.5372,882,777
Apr 8, 202510.5010.719.8010.1310.1382,785,400
Apr 7, 202511.0011.3010.7410.7410.7441,911,500
Apr 3, 202512.1112.3411.8811.9311.9335,445,113
Apr 2, 202512.2712.4412.2412.2712.2720,973,983
Apr 1, 202512.3512.4312.1112.3112.3135,013,926
Mar 31, 202512.2012.3111.9212.2312.2345,426,518
Mar 28, 202512.6512.7012.3212.3212.3242,072,400
Mar 27, 202512.5613.1312.5112.7412.7464,101,818
Mar 26, 202512.5012.7112.4212.5712.5731,698,100
Mar 25, 202512.8812.9012.4012.4412.4445,515,331
Mar 24, 202513.0013.1512.6112.8612.8660,735,741
Mar 21, 202513.1013.3612.9513.0413.0471,866,130
Mar 20, 202513.5213.6013.1413.1713.1775,493,898
Mar 19, 202514.1214.5313.5013.5513.55123,094,360
Mar 18, 202514.1914.6614.0814.3014.30121,935,581
Mar 17, 202513.8614.1613.6514.0514.05110,711,722
Mar 14, 202513.8814.0813.5313.8513.85127,988,148
Mar 13, 202513.8515.0213.5614.0814.08198,998,529
Mar 12, 202514.0514.3013.8113.9613.96152,767,835
Mar 11, 202513.3314.1513.2113.6713.67147,003,516
Mar 10, 202513.2713.4813.0913.3913.3972,579,742
Mar 7, 202513.5813.8813.2013.3913.3995,151,562
Mar 6, 202513.6713.8213.3013.6813.68165,787,491
Mar 5, 202512.4313.6712.2813.6713.67133,380,199
Mar 4, 202512.0812.4612.0512.4312.4359,059,800
Mar 3, 202512.3912.5212.0512.2412.2472,663,608
Feb 28, 202512.7912.8912.2712.3512.3581,499,400
Feb 27, 202513.2513.5712.7012.9012.90104,400,664
Feb 26, 202513.3513.5013.0913.2713.27100,954,600
Feb 25, 202513.4113.6213.1313.3413.34120,457,707
Feb 24, 202514.5014.6413.6613.8413.84189,264,133
Feb 21, 202513.7014.4013.4614.2114.21226,248,699
Feb 20, 202513.1813.3312.8813.1313.13101,897,612
Feb 19, 202512.9313.5512.7113.3013.30154,583,481
Feb 18, 202513.2813.6912.7912.8312.83200,574,333
Feb 17, 202512.8613.1112.5512.8112.81227,592,797
Feb 14, 202511.4412.6111.4012.6112.61144,035,742
Feb 13, 202511.7011.7111.4011.4611.4654,559,874
Feb 12, 202511.6811.8811.6011.7711.7754,378,306
Feb 11, 202511.8111.8811.6611.7011.7061,801,855
Feb 10, 202511.7012.2011.6011.9711.97108,571,423
Feb 7, 202511.3611.8811.3411.6011.6082,657,427
Feb 6, 202511.1411.4811.1111.4411.4458,379,800
Feb 5, 202511.0211.3510.8011.1911.1965,260,922
Jan 27, 202511.2511.2610.7310.7310.7341,067,132
Jan 24, 202510.9511.2210.9111.1011.1042,703,294
Jan 23, 202511.3111.4810.9910.9910.9968,813,218
Jan 22, 202510.8411.4810.8011.2611.2686,186,503
Jan 21, 202511.0511.1010.8411.0511.0541,692,597
Jan 20, 202510.9011.1810.8810.9910.9948,201,043
Jan 17, 202510.6311.1010.5910.9210.9257,661,311
Jan 16, 202510.6410.8910.5010.7710.7763,719,528
Jan 15, 202510.7510.8710.5310.5910.5944,338,490
Jan 14, 202510.2810.8410.1610.7910.7956,533,705
Jan 13, 202510.0510.359.9710.2510.2537,069,845
Jan 10, 202510.5110.7810.1810.1810.1855,552,500
Jan 9, 202510.3111.2710.3110.7310.7392,594,486
Jan 8, 202510.3010.389.8710.3110.3149,587,430
Jan 7, 20259.9510.539.8710.3810.3846,998,880
Jan 6, 202510.0610.249.869.909.9040,129,208
Jan 3, 202510.7010.7310.0110.0410.0460,248,543
Jan 2, 202511.0811.1010.4810.6110.6167,978,921
Dec 31, 202412.1412.1911.1011.1111.1189,979,154
Dec 30, 202412.0912.2411.8111.9511.9559,659,391
Dec 27, 202411.8012.5511.6912.0412.04120,228,749
Dec 26, 202411.2011.9611.2011.8611.8687,524,016
Dec 25, 202411.3111.6510.8911.3111.3182,836,284
Dec 24, 202411.4311.5911.1111.2911.2957,996,178
Dec 23, 202412.0812.2111.4211.4211.4275,118,586
Dec 20, 202411.8612.2311.7312.0512.0580,769,391
Dec 19, 202411.4511.9411.3911.8711.8766,480,544
Dec 18, 202411.5011.8611.3211.6611.6662,491,648
Dec 17, 202411.9612.2011.5011.5211.5293,585,905
Dec 16, 202411.4512.3011.4411.9211.92123,244,241
Dec 13, 202411.6811.6811.3411.4511.4556,641,585
Dec 12, 202411.8011.8711.5911.7711.7748,316,260
Dec 11, 202411.4211.9811.4211.8611.8671,348,307
Dec 10, 202411.9211.9211.4611.4911.4955,611,840
Dec 9, 202411.6911.7611.4111.5111.5151,635,472
Dec 6, 202411.7511.9011.5011.7511.7551,561,699
Dec 5, 202411.5211.8511.5111.7611.7643,613,791
Dec 4, 202412.1212.1511.5311.6011.6065,173,345
Dec 3, 202412.1912.2511.7911.9311.9354,518,494
Dec 2, 202411.8712.1511.7912.0112.0158,850,213
Nov 29, 202411.6512.0711.4811.8611.8671,804,839
Nov 28, 202411.7512.0411.5911.7011.7059,559,039
Nov 27, 202411.3711.8410.9911.8111.8183,613,181
Nov 26, 202411.6111.9111.4011.5011.5061,031,978
Nov 25, 202412.2212.3411.4011.6311.6397,852,670
Nov 22, 202412.5512.9912.1012.1012.10140,118,971
Nov 21, 202412.3012.4311.9512.3212.3287,706,606
Nov 20, 202412.2412.7512.1812.4012.4097,732,174
Nov 19, 202411.7712.2611.7512.2312.2382,186,602
Nov 18, 202412.2412.4111.6511.7111.71101,292,378
Nov 15, 202412.7512.8812.2012.2612.26147,607,903
Nov 14, 202413.9914.0912.7012.7512.75182,110,941
Nov 13, 202414.1515.0013.5814.1014.10256,958,510
Nov 12, 202413.1614.2912.8914.2914.29309,252,064
Nov 11, 202412.5613.1712.5112.9912.99162,367,829
Nov 8, 202412.5012.9412.2012.4512.45185,851,149
Nov 7, 202411.7712.9711.7512.4912.49232,454,929
Nov 6, 202412.3212.6811.8212.0112.01321,174,772
Nov 5, 202410.4811.5310.3611.5311.5383,664,413
Nov 4, 202410.2110.6810.2110.4810.4860,671,020
Nov 1, 202411.1611.3910.2610.2910.29121,767,419
Oct 31, 202411.0911.4010.8011.2211.22134,038,175
Oct 30, 202410.8911.3710.7011.1911.19172,921,793
Oct 29, 202410.4411.2710.1610.8410.84174,226,489
Oct 28, 202410.4010.4510.1610.4410.4493,261,408
Oct 25, 202410.4410.7410.3110.6510.6571,426,497
Oct 24, 202410.3810.4510.2110.3210.3253,287,808
Oct 23, 202410.5610.6910.3910.4310.4385,013,832
Oct 22, 202410.8110.8610.5710.6810.6881,639,972
Oct 21, 202410.6811.0410.5210.7910.79130,421,180
Oct 18, 202410.2210.8010.1810.5910.59131,990,624
Oct 17, 20249.8110.459.8110.0510.0598,880,133
Oct 16, 20249.779.949.659.769.7652,612,892
Oct 15, 202410.2810.539.989.989.9868,146,900
Oct 14, 20249.8910.299.6810.2810.2862,125,436
Oct 11, 202410.5010.509.739.899.8968,057,011
Oct 10, 202410.8511.1810.4810.5310.5379,425,856
Oct 9, 202411.4011.7210.7510.8010.80115,583,119
Oct 8, 202411.7211.7210.8111.7211.72119,437,196
Sep 30, 202410.3010.669.9710.6510.6589,433,113
Sep 27, 20249.269.889.259.699.6969,412,762
Sep 26, 20248.659.158.599.159.1554,406,507
Sep 25, 20248.648.948.628.658.6549,197,909
Sep 24, 20248.278.558.198.558.5548,071,626
Sep 23, 20248.128.318.068.188.1817,705,533
Sep 20, 20248.318.358.098.148.1422,752,900
Sep 19, 20248.248.418.138.348.3424,294,818
Sep 18, 20248.278.328.058.188.1820,737,490
Sep 13, 20248.398.518.268.278.2722,433,990
Sep 12, 20248.598.708.398.398.3930,263,599
Sep 11, 20248.668.708.518.568.5620,651,100
Sep 10, 20248.808.868.478.728.7238,533,680
Sep 9, 20248.969.038.608.648.6441,371,666
Sep 6, 20249.169.218.918.918.9130,305,200
Sep 5, 20248.979.308.949.169.1636,018,800
Sep 4, 20248.949.028.788.948.9425,348,200
Sep 3, 20248.999.128.899.059.0526,404,000
Sep 2, 20249.319.398.958.968.9636,100,100
Aug 30, 20249.039.449.019.299.2945,706,287
Aug 29, 20248.619.128.569.009.0040,483,400
Aug 28, 20248.828.888.538.708.7033,518,490
Aug 27, 20249.039.148.858.858.8529,013,600
Aug 26, 20249.129.259.069.109.1027,331,750
Aug 23, 20248.859.328.839.169.1648,097,942
Aug 22, 20249.149.248.878.898.8939,259,647
Aug 21, 20249.189.489.159.219.2147,945,859
Aug 20, 20249.499.709.189.249.2464,043,313
Aug 19, 20249.709.899.529.619.61100,279,696
Aug 16, 20248.969.778.939.589.58112,091,498
Aug 15, 20248.708.938.668.888.8822,839,044
Aug 14, 20248.828.898.738.738.7313,283,600
Aug 13, 20248.708.838.658.828.8219,530,400
Aug 12, 20248.758.818.658.698.6915,903,500
Aug 9, 20248.868.968.768.778.7720,373,400
Aug 8, 20248.818.948.638.808.8025,933,553
Aug 7, 20248.939.008.868.888.8818,752,400
Aug 6, 20248.959.068.808.938.9327,162,064
Aug 5, 20249.149.298.848.848.8441,934,200
Aug 2, 20249.479.599.249.269.2630,086,053
Aug 1, 20249.639.809.479.609.6032,058,970
Jul 31, 20249.059.569.039.559.5543,001,800
Jul 30, 20248.969.118.899.079.0719,945,702
Jul 29, 20249.189.258.999.029.0224,842,703
Jul 26, 20248.949.218.899.129.1231,773,802
Jul 25, 20248.979.098.808.918.9128,012,106
Jul 24, 20249.239.399.009.049.0430,975,300
Jul 23, 20249.689.709.249.249.2434,081,400
Jul 22, 20249.419.759.389.669.6637,812,316
Jul 19, 20249.259.629.189.409.4035,501,700
Jul 18, 20249.559.559.009.289.2851,375,400
Jul 17, 20249.9810.019.659.669.6637,400,000
Jul 16, 20249.6710.139.5810.0310.0339,768,067
Jul 15, 20249.9710.009.619.709.7046,052,639
Jul 12, 202410.2510.2810.0510.0910.0937,107,500
Jul 11, 202410.2010.3610.0510.3410.3457,444,980
Jul 10, 20249.7010.159.6410.0210.0247,402,558
Jul 9, 20249.389.769.289.729.7241,879,668
Jul 8, 20249.569.699.309.359.3523,819,056
Jul 5, 20249.699.699.409.609.6025,618,911
Jul 4, 20249.869.989.669.679.6725,183,300
Jul 3, 20249.9010.019.749.909.9023,172,365
Jul 2, 202410.0710.109.909.959.9526,377,903
Jul 1, 202410.3310.409.9410.1010.1033,566,100
Jun 28, 20249.9810.559.9110.3210.3250,866,029
Jun 27, 202410.1310.219.939.939.9327,733,332
Jun 26, 20249.8110.189.6610.1310.1331,912,314
Jun 25, 202410.1810.239.709.799.7939,745,653
Jun 24, 202410.6010.6910.1410.1810.1838,724,673
Jun 21, 202410.4910.8210.3410.6810.6839,879,804
Jun 20, 202410.8510.9910.5210.5210.5252,961,775
Jun 19, 202411.3911.4710.9310.9310.9364,311,626
Jun 18, 202411.3011.6911.2711.4011.4056,785,631
Jun 17, 202411.3111.4910.9211.3911.3965,583,307
Jun 14, 202411.0611.6510.8711.4711.47101,764,407
Jun 13, 202411.5711.6211.1511.1911.1960,600,863
Jun 12, 202411.6111.7811.5011.5211.5238,902,017
Jun 11, 202411.3111.6811.2011.6811.6852,941,988
Jun 7, 202411.5111.7011.1611.3011.3040,184,300
Jun 6, 202411.6111.9211.5111.5411.5451,572,900
Jun 5, 202411.5711.8211.4911.4911.4931,008,276
Jun 4, 202411.7411.9211.4911.6711.6740,579,479
Jun 3, 202411.9312.1011.7311.9111.9144,676,687
May 31, 2024 0.05 Dividend
May 31, 202411.5612.0511.5311.8911.8959,363,433
May 30, 202411.3511.7211.1011.6011.5547,591,244
May 29, 202411.4611.8211.3411.5011.4547,615,335
May 28, 202411.4411.9011.3211.4811.4357,379,103
May 27, 202411.8111.9011.1111.6211.5779,825,143
May 24, 202411.4012.2011.1911.5111.4682,327,656
May 23, 202411.8411.8611.4211.4411.3931,755,990
May 22, 202411.6011.6911.4811.6311.5825,945,199
May 21, 202411.6111.7311.4511.6011.5532,104,835
May 20, 202411.7211.7611.4311.5711.5229,705,365
May 17, 202411.4411.6511.2911.5911.5426,100,774
May 16, 202411.4911.8311.4211.4511.4027,441,100
May 15, 202411.4011.6511.2411.3911.3418,685,349
May 14, 202411.3411.6411.3211.3811.3322,674,112
May 13, 202411.4011.5811.2211.2711.2228,997,304
May 10, 202411.9712.0211.5211.5711.5235,033,597
May 9, 202411.7312.0811.6811.9911.9426,412,900
May 8, 202411.8212.0911.6611.7711.7236,471,400
May 7, 202411.9412.1711.8711.9211.8729,345,571
May 6, 202412.0712.1511.8911.9411.8925,042,786
Apr 30, 202412.1012.1411.8111.8811.8328,865,624