Shenzhen - Delayed Quote CNY

NET263 Ltd. (002467.SZ)

5.46
+0.05
+(0.92%)
At close: 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 12, 20255.565.505.425.465.4627,395,430
May 9, 20255.565.565.385.415.4135,895,665
May 8, 20255.465.575.445.565.5645,527,215
May 7, 20255.565.595.395.445.4449,696,590
May 6, 20255.315.505.305.505.5057,298,130
Apr 30, 2025 0.01 Dividend
Apr 30, 20255.155.285.155.265.2636,195,500
Apr 29, 20255.135.235.095.165.1528,003,910
Apr 28, 20255.225.235.125.155.1422,968,960
Apr 25, 20255.155.225.145.185.1727,227,500
Apr 24, 20255.275.275.115.135.1236,345,060
Apr 23, 20255.275.335.245.275.2640,927,245
Apr 22, 20255.265.325.185.215.2040,486,890
Apr 21, 20255.085.325.085.275.2657,932,904
Apr 18, 20255.045.294.995.155.1458,184,959
Apr 17, 20255.005.114.985.045.0325,001,721
Apr 16, 20255.135.154.965.045.0329,071,272
Apr 15, 20255.185.245.105.155.1426,892,841
Apr 14, 20255.145.255.135.185.1743,338,400
Apr 11, 20254.995.134.955.075.0638,693,960
Apr 10, 20255.055.195.025.055.0464,486,515
Apr 9, 20254.604.994.294.944.9383,228,944
Apr 8, 20254.744.984.574.724.7180,011,833
Apr 7, 20255.185.265.025.025.0130,976,900
Apr 3, 20255.605.685.545.585.5723,602,723
Apr 2, 20255.615.735.615.655.6424,822,143
Apr 1, 20255.675.725.625.635.6228,953,914
Mar 31, 20255.705.705.495.635.6246,784,145
Mar 28, 20255.775.835.705.705.6927,059,165
Mar 27, 20255.815.865.735.805.7927,174,714
Mar 26, 20255.805.875.755.835.8228,424,260
Mar 25, 20255.865.905.785.805.7935,165,340
Mar 24, 20256.076.085.725.905.8960,033,057
Mar 21, 20256.196.226.076.086.0747,912,214
Mar 20, 20256.226.336.186.236.2240,558,239
Mar 19, 20256.296.306.216.246.2342,428,983
Mar 18, 20256.316.406.286.336.3251,858,410
Mar 17, 20256.336.406.286.306.2948,452,865
Mar 14, 20256.206.326.156.316.3054,803,680
Mar 13, 20256.446.446.156.246.2376,318,404
Mar 12, 20256.296.556.276.456.44104,800,170
Mar 11, 20256.136.316.106.286.2744,202,477
Mar 10, 20256.326.336.186.236.2250,989,325
Mar 7, 20256.456.546.276.336.3297,716,149
Mar 6, 20256.286.566.256.476.46115,632,138
Mar 5, 20256.166.266.126.246.2365,492,275
Mar 4, 20256.026.175.996.176.1656,099,545
Mar 3, 20256.006.175.936.086.0772,295,304
Feb 28, 20256.436.435.996.005.99115,980,392
Feb 27, 20256.666.746.376.466.45112,749,552
Feb 26, 20256.636.716.586.666.6593,886,307
Feb 25, 20256.686.766.606.626.61122,224,214
Feb 24, 20257.107.116.806.856.84168,875,046
Feb 21, 20256.887.196.877.097.08233,802,967
Feb 20, 20256.967.086.806.896.88164,275,573
Feb 19, 20256.807.056.607.017.00217,820,143
Feb 18, 20256.787.506.746.946.93307,207,550
Feb 17, 20257.057.086.766.866.85215,507,650
Feb 14, 20256.536.806.496.756.74182,128,795
Feb 13, 20256.726.836.516.556.54175,139,329
Feb 12, 20256.616.856.536.766.75171,193,019
Feb 11, 20257.027.036.706.716.70236,321,896
Feb 10, 20256.587.116.517.117.10301,224,834
Feb 7, 20256.296.736.216.496.48265,111,513
Feb 6, 20256.156.415.986.336.32243,570,925
Feb 5, 20255.886.255.826.186.17203,625,442
Jan 27, 20255.865.925.735.755.74136,732,462
Jan 24, 20255.515.805.425.735.72113,844,752
Jan 23, 20255.655.835.555.565.5590,286,807
Jan 22, 20255.665.735.565.575.5677,712,602
Jan 21, 20255.965.965.655.735.72155,457,520
Jan 20, 20255.826.135.726.036.02210,567,877
Jan 17, 20255.625.935.485.785.77183,353,143
Jan 16, 20255.705.765.575.675.66154,521,753
Jan 15, 20255.566.085.535.735.72222,966,490
Jan 14, 20255.265.565.245.555.54124,222,119
Jan 13, 20255.095.245.005.205.1969,665,679
Jan 10, 20255.435.535.205.205.19114,243,598
Jan 9, 20255.325.575.305.515.50143,873,595
Jan 8, 20255.245.385.105.365.35106,518,235
Jan 7, 20255.125.345.105.295.2893,093,039
Jan 6, 20255.105.184.965.085.0767,883,096
Jan 3, 20255.465.525.085.105.0997,361,692
Jan 2, 20255.485.655.385.465.4582,923,040
Dec 31, 20245.705.765.515.525.5177,683,684
Dec 30, 20245.885.885.655.705.69106,964,051
Dec 27, 20245.656.185.655.925.91213,088,052
Dec 26, 20245.545.705.545.625.6168,003,732
Dec 25, 20245.785.785.505.545.5384,874,332
Dec 24, 20245.805.885.695.825.8192,183,807
Dec 23, 20246.226.245.805.825.81113,438,669
Dec 20, 20246.186.276.126.176.16111,646,661
Dec 19, 20246.086.475.976.296.28184,900,581
Dec 18, 20246.136.245.976.176.16155,979,881
Dec 17, 20246.386.446.186.206.19128,418,830
Dec 16, 20246.606.706.386.436.42165,516,731
Dec 13, 20246.957.036.726.726.71183,848,347
Dec 12, 20247.107.206.887.006.99195,755,187
Dec 11, 20247.237.307.067.147.13184,109,226
Dec 10, 20247.357.557.177.307.29248,809,455
Dec 9, 20247.157.417.067.177.16190,760,570
Dec 6, 20247.357.597.077.217.20307,965,183
Dec 5, 20247.207.747.007.467.45316,463,466
Dec 4, 20248.008.077.417.427.41443,148,348
Dec 3, 20247.118.237.048.238.21529,010,711
Dec 2, 20247.668.107.407.487.47504,409,033
Nov 29, 20248.899.598.018.138.11697,507,737
Nov 28, 20247.868.907.498.908.88714,438,739
Nov 27, 20247.668.096.918.098.07751,860,086
Nov 26, 20247.357.357.357.357.3414,928,132
Nov 25, 20246.686.686.686.686.6718,459,626
Nov 22, 20245.756.075.656.076.06161,469,531
Nov 21, 20245.525.525.215.525.51303,840,985
Nov 20, 20244.505.024.485.025.01134,836,534
Nov 19, 20244.454.614.374.564.55137,119,067
Nov 18, 20245.115.114.544.664.65238,227,645
Nov 15, 20244.314.794.314.794.7872,989,096
Nov 14, 20244.504.514.344.354.3444,809,171
Nov 13, 20244.484.584.464.524.5139,337,238
Nov 12, 20244.684.704.464.524.5174,888,217
Nov 11, 20244.484.714.474.714.7084,701,204
Nov 8, 20244.654.724.524.554.54106,585,405
Nov 7, 20244.324.544.274.474.4689,997,464
Nov 6, 20244.184.404.164.324.3188,828,546
Nov 5, 20244.034.194.034.184.1749,944,264
Nov 4, 20243.994.063.974.044.0332,553,860
Nov 1, 20244.254.274.004.014.0066,090,408
Oct 31, 20244.234.304.184.284.2749,440,597
Oct 30, 20244.154.274.154.224.2141,979,581
Oct 29, 20244.374.404.174.194.1870,282,167
Oct 28, 20244.104.324.094.314.3076,881,013
Oct 25, 20244.004.123.994.084.0741,435,850
Oct 24, 20244.034.043.944.014.0041,488,533
Oct 23, 20244.014.203.954.034.0262,292,428
Oct 22, 20243.994.103.944.003.9962,189,614
Oct 21, 20243.964.043.944.003.9946,847,755
Oct 18, 20243.843.993.813.943.9350,166,270
Oct 17, 20243.883.963.843.843.8334,343,811
Oct 16, 20243.793.923.773.863.8536,363,447
Oct 15, 20243.903.973.833.843.8334,469,951
Oct 14, 20243.773.913.713.913.9040,956,014
Oct 11, 20243.963.963.723.783.7739,607,695
Oct 10, 20244.034.153.853.933.9251,490,980
Oct 9, 20244.254.253.953.963.9570,350,256
Oct 8, 20244.464.484.104.354.3496,818,288
Sep 30, 20243.874.083.824.074.0685,755,117
Sep 27, 20243.623.783.583.723.7148,857,705
Sep 26, 20243.483.583.473.573.5635,305,298
Sep 25, 20243.463.573.463.483.4742,038,527
Sep 24, 20243.393.473.343.453.4442,201,996
Sep 23, 20243.383.453.353.413.4035,976,232
Sep 20, 20243.293.423.273.353.3434,559,582
Sep 19, 20243.143.303.133.283.2730,656,291
Sep 18, 20243.213.243.113.143.1323,505,870
Sep 13, 20243.313.323.223.223.2119,691,160
Sep 12, 20243.283.343.273.313.3020,814,772
Sep 11, 20243.353.353.243.283.2719,457,600
Sep 10, 20243.233.353.193.343.3325,544,756
Sep 9, 20243.253.273.183.233.2214,025,836
Sep 6, 20243.313.323.243.253.2413,812,614
Sep 5, 20243.233.343.233.323.3120,275,826
Sep 4, 20243.263.273.213.233.2214,872,473
Sep 3, 20243.233.293.193.283.2720,858,850
Sep 2, 20243.363.393.223.223.2126,995,400
Aug 30, 20243.263.403.253.373.3626,580,537
Aug 29, 20243.203.283.163.273.2615,850,120
Aug 28, 20243.153.243.093.203.1918,055,150
Aug 27, 20243.223.263.153.163.1520,984,185
Aug 26, 20243.263.293.193.243.2314,716,650
Aug 23, 20243.223.303.183.263.2519,326,400
Aug 22, 20243.303.403.223.223.2126,206,040
Aug 21, 20243.353.373.283.293.2812,309,762
Aug 20, 20243.403.403.323.343.3315,874,020
Aug 19, 20243.383.413.343.393.3820,125,860
Aug 16, 20243.343.403.343.363.3520,518,400
Aug 15, 20243.263.383.223.353.3422,164,840
Aug 14, 20243.233.293.203.273.2618,763,503
Aug 13, 20243.203.233.163.213.2011,353,027
Aug 12, 20243.253.273.183.203.1912,564,153
Aug 9, 20243.293.303.243.243.2312,892,354
Aug 8, 20243.303.333.233.283.2715,253,870
Aug 7, 20243.273.343.263.303.2917,937,016
Aug 6, 20243.233.283.233.283.2714,267,537
Aug 5, 20243.333.373.213.223.2121,501,462
Aug 2, 20243.383.423.323.343.3319,715,750
Aug 1, 20243.383.413.353.383.3722,542,577
Jul 31, 20243.283.373.273.373.3625,609,439
Jul 30, 20243.243.293.213.273.2615,931,510
Jul 29, 20243.203.273.143.253.2420,372,628
Jul 26, 20243.133.203.123.193.1814,824,810
Jul 25, 20243.123.183.073.123.1116,155,370
Jul 24, 20243.173.213.113.123.1116,615,540
Jul 23, 20243.243.293.183.193.1815,199,900
Jul 22, 20243.243.283.203.263.2520,578,060
Jul 19, 20243.143.243.133.213.2020,826,870
Jul 18, 20243.203.203.093.173.1627,151,291
Jul 17, 20243.323.323.233.243.2318,988,450
Jul 16, 20243.283.313.253.303.2919,078,853
Jul 15, 20243.303.333.253.293.2825,420,962
Jul 12, 20243.333.373.283.313.3026,174,593
Jul 11, 20243.253.323.203.303.2935,779,110
Jul 10, 20243.253.423.193.213.2037,878,781
Jul 9, 20243.203.273.143.273.2617,400,561
Jul 8, 20243.313.343.193.203.1917,386,145
Jul 5, 20243.253.343.213.333.3216,540,980
Jul 4, 20243.373.393.253.263.2517,281,600
Jul 3, 20243.413.443.363.373.3614,498,550
Jul 2, 20243.373.453.363.413.4021,796,770
Jul 1, 20243.343.383.293.373.3617,314,648
Jun 28, 20243.393.443.343.343.3317,582,840
Jun 27, 20243.413.453.363.383.3718,712,436
Jun 26, 20243.233.433.203.433.4226,444,728
Jun 25, 20243.263.313.193.223.2118,411,000
Jun 24, 20243.373.383.253.273.2618,796,264
Jun 21, 20243.413.423.363.383.3712,419,525
Jun 20, 20243.523.533.403.413.4019,322,198
Jun 19, 20243.563.603.513.523.5116,097,535
Jun 18, 20243.443.533.433.533.5221,809,040
Jun 17, 20243.473.503.433.453.4414,750,350
Jun 14, 20243.443.483.393.483.4715,055,813
Jun 13, 20243.473.503.423.443.4314,484,340
Jun 12, 20243.393.483.393.463.4518,512,896
Jun 11, 20243.373.403.283.393.3824,403,354
Jun 7, 20243.323.403.303.373.3620,529,443
Jun 6, 20243.433.473.253.293.2833,411,182
Jun 5, 20243.463.503.423.433.4217,221,350
Jun 4, 20243.513.513.423.483.4720,492,165
Jun 3, 20243.673.673.513.553.5426,324,513
May 31, 20243.593.683.583.653.6418,641,229
May 30, 20243.603.633.543.583.5717,451,727
May 29, 20243.593.653.573.603.5917,385,047
May 28, 20243.703.713.583.593.5821,677,496
May 27, 20243.613.703.613.703.6925,632,467
May 24, 20243.663.723.623.623.6116,892,780
May 23, 20243.803.803.683.693.6821,643,037
May 22, 20243.773.823.733.813.8020,910,090
May 21, 20243.793.803.743.763.7515,592,742
May 20, 20243.793.843.763.793.7822,581,521
May 17, 20243.783.803.733.793.7819,559,621
May 16, 20243.733.793.723.763.7524,415,200
May 15, 20243.743.783.703.723.7116,969,484
May 14, 20243.693.803.693.763.7525,559,908
May 13, 20243.783.793.663.693.6829,478,967