Shenzhen - Delayed Quote CNY

Zhejiang Shuanghuan Driveline Co.,Ltd. (002472.SZ)

29.90

-0.32

(-1.06%)

At close: 3:04:51 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	30.88	30.43	29.90	29.90	29.90	8,951,752
Apr 16, 2025	30.88	30.93	29.75	30.22	30.22	15,269,271
Apr 15, 2025	31.14	31.59	30.77	31.14	31.14	11,719,945
Apr 14, 2025	32.00	32.28	30.92	31.09	31.09	17,076,782
Apr 11, 2025	30.28	31.90	30.15	31.28	31.28	22,090,171
Apr 10, 2025	30.38	31.15	30.22	30.45	30.45	26,020,200
Apr 9, 2025	27.02	29.09	26.12	28.94	28.94	31,980,679
Apr 8, 2025	29.30	29.90	27.24	27.82	27.82	39,355,949
Apr 7, 2025	30.77	31.18	30.24	30.24	30.24	10,756,116
Apr 3, 2025	34.00	34.64	33.50	33.60	33.60	13,865,514
Apr 2, 2025	34.03	34.98	33.91	34.64	34.64	14,710,417
Apr 1, 2025	35.48	35.58	34.05	34.07	34.07	20,861,760
Mar 31, 2025	36.10	36.36	34.80	35.45	35.45	22,427,062
Mar 28, 2025	36.53	36.90	36.12	36.58	36.58	10,403,140
Mar 27, 2025	36.00	37.33	35.83	36.68	36.68	17,051,559
Mar 26, 2025	35.63	37.06	35.53	36.22	36.22	14,591,399
Mar 25, 2025	37.07	37.59	35.71	35.92	35.92	18,662,457
Mar 24, 2025	36.55	37.23	36.11	37.18	37.18	17,248,635
Mar 21, 2025	38.23	38.29	36.50	36.61	36.61	26,541,297
Mar 20, 2025	38.41	39.20	37.73	38.56	38.56	26,886,590
Mar 19, 2025	37.86	38.86	37.33	38.45	38.45	28,361,076
Mar 18, 2025	37.92	38.27	37.18	37.86	37.86	20,770,923
Mar 17, 2025	37.36	38.00	36.68	37.74	37.74	22,642,232
Mar 14, 2025	35.55	38.00	35.25	37.49	37.49	37,575,551
Mar 13, 2025	38.33	38.42	35.50	35.81	35.81	40,389,919
Mar 12, 2025	38.36	39.54	37.61	38.15	38.15	35,362,958
Mar 11, 2025	39.03	40.31	37.51	38.21	38.21	53,354,472
Mar 10, 2025	39.50	41.88	39.50	40.55	40.55	68,506,202
Mar 7, 2025	38.00	38.59	37.44	38.07	38.07	24,998,562
Mar 6, 2025	37.80	38.61	37.65	38.10	38.10	31,502,085
Mar 5, 2025	36.50	37.61	36.40	37.42	37.42	25,142,709
Mar 4, 2025	36.68	37.80	36.50	36.79	36.79	27,848,975
Mar 3, 2025	37.32	37.65	36.41	36.63	36.63	23,561,852
Feb 28, 2025	39.43	39.55	36.99	37.18	37.18	40,543,829
Feb 27, 2025	39.90	40.52	39.00	39.85	39.85	33,140,970
Feb 26, 2025	40.60	42.30	39.90	40.30	40.30	46,026,053
Feb 25, 2025	40.01	41.58	39.75	40.46	40.46	35,452,444
Feb 24, 2025	41.38	43.00	39.70	41.14	41.14	39,966,203
Feb 21, 2025	38.50	42.19	38.41	41.79	41.79	46,864,307
Feb 20, 2025	38.70	40.38	37.87	39.18	39.18	43,520,882
Feb 19, 2025	36.50	39.00	36.12	38.90	38.90	50,679,072
Feb 18, 2025	36.48	37.38	36.11	36.55	36.55	34,023,234
Feb 17, 2025	35.18	36.48	35.18	36.38	36.38	29,641,213
Feb 14, 2025	35.16	35.85	34.88	35.35	35.35	23,121,378
Feb 13, 2025	36.39	36.95	35.42	35.55	35.55	29,217,491
Feb 12, 2025	35.99	36.66	35.23	36.39	36.39	27,630,145
Feb 11, 2025	36.50	37.08	36.05	36.24	36.24	27,567,766
Feb 10, 2025	37.40	37.50	35.96	36.73	36.73	36,987,981
Feb 7, 2025	37.93	38.40	36.90	37.67	37.67	43,333,709
Feb 6, 2025	35.54	38.50	35.28	37.96	37.96	44,664,869
Feb 5, 2025	35.20	36.83	34.95	35.85	35.85	38,387,005
Jan 27, 2025	35.33	35.93	34.78	34.90	34.90	23,565,906
Jan 24, 2025	34.85	35.90	34.26	35.33	35.33	33,583,153
Jan 23, 2025	35.83	36.00	34.12	34.28	34.28	41,792,440
Jan 22, 2025	35.31	35.65	34.84	35.43	35.43	26,748,968
Jan 21, 2025	33.41	35.80	33.00	35.65	35.65	50,729,293
Jan 20, 2025	33.71	33.86	33.00	33.21	33.21	22,090,307
Jan 17, 2025	33.60	34.20	32.87	33.46	33.46	26,535,850
Jan 16, 2025	34.08	34.40	33.00	33.64	33.64	45,666,400
Jan 15, 2025	32.60	34.34	32.31	33.94	33.94	56,775,735
Jan 14, 2025	30.64	32.95	30.27	32.80	32.80	46,307,086
Jan 13, 2025	30.20	31.78	30.10	30.67	30.67	43,061,319
Jan 10, 2025	28.74	30.65	28.22	29.61	29.61	32,081,860
Jan 9, 2025	28.74	29.93	28.65	29.50	29.50	20,561,323
Jan 8, 2025	28.51	29.39	27.40	29.02	29.02	21,642,800
Jan 7, 2025	28.41	28.82	28.10	28.57	28.57	14,769,237
Jan 6, 2025	28.47	28.88	28.00	28.40	28.40	13,941,794
Jan 3, 2025	29.48	29.78	28.42	28.60	28.60	17,212,659
Jan 2, 2025	30.53	30.88	29.31	29.66	29.66	18,251,916
Dec 31, 2024	31.13	31.30	30.60	30.62	30.62	16,467,584
Dec 30, 2024	31.22	31.92	31.05	31.13	31.13	20,085,342
Dec 27, 2024	32.00	32.25	31.22	31.41	31.41	25,138,941
Dec 26, 2024	31.36	32.17	30.59	31.86	31.86	30,025,036
Dec 25, 2024	30.95	31.87	30.05	31.66	31.66	38,003,035
Dec 24, 2024	29.12	30.50	29.05	30.36	30.36	26,112,583
Dec 23, 2024	29.51	29.85	28.80	28.83	28.83	10,196,117
Dec 20, 2024	29.06	29.70	28.89	29.36	29.36	9,898,590
Dec 19, 2024	28.48	29.25	28.16	29.14	29.14	9,459,500
Dec 18, 2024	28.76	29.00	28.60	28.83	28.83	6,497,545
Dec 17, 2024	28.95	29.18	28.55	28.67	28.67	8,365,555
Dec 16, 2024	29.18	29.60	28.80	28.97	28.97	10,506,499
Dec 13, 2024	29.57	30.60	29.35	29.36	29.36	17,914,908
Dec 12, 2024	29.85	30.50	29.40	29.81	29.81	17,560,892
Dec 11, 2024	30.76	30.76	29.46	29.73	29.73	21,002,072
Dec 10, 2024	30.39	31.56	29.74	30.61	30.61	33,567,780
Dec 9, 2024	29.63	30.30	29.20	29.57	29.57	20,208,072
Dec 6, 2024	29.70	29.99	28.75	29.62	29.62	19,883,321
Dec 5, 2024	28.81	30.30	28.68	29.64	29.64	24,951,525
Dec 4, 2024	28.51	29.95	28.30	28.93	28.93	26,797,069
Dec 3, 2024	29.18	29.30	28.31	28.73	28.73	20,382,657
Dec 2, 2024	28.11	29.37	27.84	29.07	29.07	28,915,041
Nov 29, 2024	26.44	28.02	26.36	27.78	27.78	20,165,271
Nov 28, 2024	27.19	27.27	26.41	26.50	26.50	12,367,046
Nov 27, 2024	27.05	27.18	26.20	27.08	27.08	16,289,800
Nov 26, 2024	28.00	28.00	26.39	27.04	27.04	22,230,525
Nov 25, 2024	28.46	28.57	27.52	27.81	27.81	13,745,180
Nov 22, 2024	29.38	29.67	28.30	28.32	28.32	12,429,040
Nov 21, 2024	29.71	29.83	29.25	29.50	29.50	8,176,711
Nov 20, 2024	29.62	30.39	29.45	29.79	29.79	16,468,591
Nov 19, 2024	28.86	29.72	28.82	29.65	29.65	14,050,127
Nov 18, 2024	29.05	29.34	28.40	28.72	28.72	16,276,732
Nov 15, 2024	29.94	30.18	28.96	29.01	29.01	12,402,231
Nov 14, 2024	30.75	30.97	30.00	30.09	30.09	12,500,859
Nov 13, 2024	31.91	32.50	30.39	30.96	30.96	24,654,083
Nov 12, 2024	32.45	32.78	31.78	32.11	32.11	18,104,179
Nov 11, 2024	30.80	33.18	30.58	32.45	32.45	25,086,848
Nov 8, 2024	31.03	32.00	30.81	30.95	30.95	20,272,555
Nov 7, 2024	30.76	31.24	30.00	30.72	30.72	20,836,128
Nov 6, 2024	29.55	32.27	29.55	30.76	30.76	42,054,735
Nov 5, 2024	29.15	29.46	28.15	29.36	29.36	21,304,664
Nov 4, 2024	27.79	29.70	27.79	28.73	28.73	20,002,747
Nov 1, 2024	27.96	28.14	27.39	27.50	27.50	12,355,202
Oct 31, 2024	28.79	28.87	27.90	28.14	28.14	13,505,538
Oct 30, 2024	28.50	29.50	28.29	28.65	28.65	9,358,138
Oct 29, 2024	29.23	29.25	28.60	28.75	28.75	8,883,166
Oct 28, 2024	29.01	29.14	28.68	29.06	29.06	8,665,891
Oct 25, 2024	29.49	29.57	28.92	29.04	29.04	9,429,441
Oct 24, 2024	29.35	29.74	28.96	29.32	29.32	8,862,914
Oct 23, 2024	29.42	29.82	29.05	29.44	29.44	10,043,764
Oct 22, 2024	29.01	29.80	28.88	29.42	29.42	9,241,064
Oct 21, 2024	29.57	29.88	28.70	29.11	29.11	16,225,681
Oct 18, 2024	27.95	30.13	27.78	29.44	29.44	25,155,301
Oct 17, 2024	27.72	28.15	27.60	27.72	27.72	11,738,337
Oct 16, 2024	26.95	27.80	26.66	27.51	27.51	10,752,500
Oct 15, 2024	27.59	28.28	27.30	27.38	27.38	16,142,523
Oct 14, 2024	26.64	27.90	26.19	27.70	27.70	23,532,918
Oct 11, 2024	28.03	28.39	26.05	26.56	26.56	26,677,333
Oct 10, 2024	30.38	30.74	28.26	28.39	28.39	33,059,062
Oct 9, 2024	29.37	32.10	28.36	29.98	29.98	41,131,528
Oct 8, 2024	30.32	30.32	28.60	30.28	30.28	43,176,424
Sep 30, 2024	26.11	27.56	25.94	27.56	27.56	38,567,304
Sep 27, 2024	23.68	25.50	23.54	25.05	25.05	35,968,427
Sep 26, 2024	21.80	23.48	21.74	23.43	23.43	23,679,231
Sep 25, 2024	22.07	22.43	21.74	21.81	21.81	15,727,628
Sep 24, 2024	21.35	21.86	20.76	21.85	21.85	15,232,332
Sep 23, 2024	21.25	21.41	20.98	21.32	21.32	6,016,217
Sep 20, 2024	21.40	21.65	21.13	21.26	21.26	5,432,907
Sep 19, 2024	21.10	21.76	20.97	21.42	21.42	10,821,518
Sep 18, 2024	20.51	21.12	20.34	21.02	21.02	5,750,709
Sep 13, 2024	20.95	21.00	20.51	20.56	20.56	4,796,137
Sep 12, 2024	21.43	21.57	20.89	20.91	20.91	6,178,130
Sep 11, 2024	20.83	21.52	20.68	21.34	21.34	7,168,362
Sep 10, 2024	20.95	21.08	20.61	20.93	20.93	6,099,922
Sep 9, 2024	20.97	21.26	20.84	20.95	20.95	7,430,326
Sep 6, 2024	21.36	21.64	21.02	21.04	21.04	7,043,620
Sep 5, 2024	21.30	21.80	21.27	21.41	21.41	8,171,000
Sep 4, 2024	21.15	21.65	20.94	21.36	21.36	10,341,459
Sep 3, 2024	20.80	21.48	20.75	21.28	21.28	10,018,084
Sep 2, 2024	20.98	21.21	20.80	20.83	20.83	10,847,627
Aug 30, 2024	20.26	21.20	20.20	20.97	20.97	19,074,427
Aug 29, 2024	18.93	20.50	18.90	20.26	20.26	25,948,859
Aug 28, 2024	18.80	19.11	18.62	18.80	18.80	6,242,539
Aug 27, 2024	18.79	18.97	18.60	18.89	18.89	5,230,578
Aug 26, 2024	19.18	19.30	18.83	18.88	18.88	6,731,587
Aug 23, 2024	18.90	19.28	18.85	19.13	19.13	5,093,841
Aug 22, 2024	19.30	19.36	18.98	19.01	19.01	7,040,913
Aug 21, 2024	19.29	19.55	19.20	19.27	19.27	6,165,575
Aug 20, 2024	19.75	19.86	19.35	19.42	19.42	5,283,952
Aug 19, 2024	19.80	19.99	19.70	19.75	19.75	5,613,304
Aug 16, 2024	20.00	20.06	19.78	19.84	19.84	5,831,149
Aug 15, 2024	19.75	20.26	19.58	19.95	19.95	9,019,000
Aug 14, 2024	19.85	20.03	19.72	19.87	19.87	6,957,161
Aug 13, 2024	19.90	20.05	19.50	19.81	19.81	9,287,900
Aug 12, 2024	20.55	20.62	19.85	19.97	19.97	12,203,300
Aug 9, 2024	20.85	21.19	20.60	20.63	20.63	6,759,338
Aug 8, 2024	20.85	20.97	20.51	20.70	20.70	6,425,317
Aug 7, 2024	21.08	21.45	20.94	21.03	21.03	6,759,425
Aug 6, 2024	21.19	21.42	20.80	21.06	21.06	7,912,195
Aug 5, 2024	21.46	21.85	20.93	20.96	20.96	9,555,134
Aug 2, 2024	21.97	22.15	21.55	21.63	21.63	6,599,977
Aug 1, 2024	22.75	22.77	22.00	22.16	22.16	11,201,906
Jul 31, 2024	21.53	22.74	21.50	22.67	22.67	14,995,619
Jul 30, 2024	21.49	21.90	21.05	21.58	21.58	8,538,500
Jul 29, 2024	21.72	21.95	21.36	21.56	21.56	8,548,705
Jul 26, 2024	20.36	21.66	20.36	21.57	21.57	14,120,899
Jul 25, 2024	20.32	20.62	20.22	20.35	20.35	5,473,800
Jul 24, 2024	20.89	21.17	20.41	20.43	20.43	9,690,821
Jul 23, 2024	21.78	21.88	21.00	21.00	21.00	9,890,000
Jul 22, 2024	21.98	22.09	21.60	21.64	21.64	9,006,491
Jul 19, 2024	21.70	22.37	21.57	21.98	21.98	8,631,005
Jul 18, 2024	21.64	21.85	21.42	21.77	21.77	5,694,758
Jul 17, 2024	21.98	21.98	21.64	21.75	21.75	5,337,805
Jul 16, 2024	21.67	22.03	21.67	21.93	21.93	5,537,216
Jul 15, 2024	22.13	22.30	21.71	21.78	21.78	7,266,515
Jul 12, 2024	21.70	22.22	21.60	22.07	22.07	12,136,052
Jul 11, 2024	22.03	22.15	21.51	21.77	21.77	11,765,238
Jul 10, 2024	21.55	22.06	21.38	21.65	21.65	11,888,399
Jul 9, 2024	20.65	21.64	20.50	21.58	21.58	15,656,340
Jul 8, 2024	21.03	21.03	20.30	20.35	20.35	9,703,326
Jul 5, 2024	21.20	21.30	20.57	21.05	21.05	10,127,039
Jul 4, 2024	21.46	22.28	21.31	21.33	21.33	13,917,316
Jul 3, 2024	21.79	22.03	21.27	21.30	21.30	9,417,607
Jul 2, 2024	22.46	22.60	21.68	21.76	21.76	10,222,728
Jul 1, 2024	21.80	22.40	21.80	22.35	22.35	7,725,755
Jun 28, 2024	21.52	22.26	21.52	22.02	22.02	10,285,616
Jun 27, 2024	22.27	22.33	21.65	21.73	21.73	9,751,139
Jun 26, 2024	21.89	22.41	21.73	22.38	22.38	7,943,876
Jun 25, 2024	21.96	22.45	21.86	21.96	21.96	8,695,218
Jun 24, 2024	22.60	22.60	21.91	21.97	21.97	8,919,456
Jun 21, 2024	22.31	22.65	22.26	22.62	22.62	6,015,735
Jun 20, 2024	22.94	22.99	22.51	22.51	22.51	8,581,902
Jun 19, 2024	23.67	23.79	22.95	22.98	22.98	10,312,360
Jun 18, 2024	23.75	23.99	23.54	23.73	23.73	8,543,577
Jun 17, 2024	23.10	24.00	23.02	23.76	23.76	18,999,281
Jun 14, 2024	23.30	23.46	22.71	23.20	23.20	12,504,846
Jun 13, 2024	23.19	23.60	22.95	23.38	23.38	10,532,708
Jun 12, 2024	22.89	23.48	22.84	23.19	23.19	6,794,300
Jun 11, 2024	22.80	23.04	22.45	23.00	23.00	8,639,563
Jun 7, 2024	22.83	23.20	22.50	23.09	23.09	10,381,162
Jun 6, 2024	23.43	23.49	22.71	22.83	22.83	10,862,400
Jun 5, 2024	0.12 Dividend
Jun 5, 2024	23.25	23.71	23.05	23.31	23.31	12,660,009
Jun 4, 2024	23.19	23.36	22.88	23.28	23.16	7,680,517
Jun 3, 2024	23.11	23.47	23.01	23.18	23.06	13,810,029
May 31, 2024	22.96	23.48	22.80	22.83	22.71	11,322,492
May 30, 2024	22.25	22.97	22.10	22.81	22.69	12,081,538
May 29, 2024	22.30	22.49	22.22	22.38	22.26	6,541,849
May 28, 2024	22.68	22.96	22.28	22.32	22.20	9,235,319
May 27, 2024	21.93	22.75	21.76	22.73	22.61	14,155,694
May 24, 2024	22.25	22.46	21.91	21.92	21.81	8,390,384
May 23, 2024	22.60	22.66	22.15	22.25	22.14	8,935,791
May 22, 2024	22.65	22.88	22.53	22.67	22.55	7,919,916
May 21, 2024	23.11	23.18	22.40	22.64	22.52	12,945,311
May 20, 2024	22.98	23.59	22.93	23.19	23.07	15,340,608
May 17, 2024	22.79	23.07	22.68	23.02	22.90	11,318,934
May 16, 2024	22.90	23.16	22.62	22.85	22.73	11,568,925
May 15, 2024	23.41	23.42	22.87	22.90	22.78	11,427,401
May 14, 2024	23.66	23.98	23.43	23.47	23.35	12,016,439
May 13, 2024	23.70	23.89	23.40	23.63	23.51	10,347,646
May 10, 2024	24.50	24.51	23.92	23.97	23.85	13,272,216
May 9, 2024	24.46	24.62	24.30	24.36	24.23	12,472,941
May 8, 2024	24.64	24.95	24.36	24.44	24.31	13,893,759
May 7, 2024	24.54	24.83	24.25	24.71	24.58	15,685,109
May 6, 2024	24.02	24.76	24.02	24.60	24.47	21,947,161
Apr 30, 2024	23.99	24.20	23.74	23.75	23.63	13,925,701
Apr 29, 2024	23.95	24.12	23.54	24.05	23.93	24,669,867
Apr 26, 2024	22.86	23.47	22.82	23.44	23.32	16,793,881
Apr 25, 2024	23.05	23.26	22.77	22.87	22.75	15,302,882
Apr 24, 2024	22.45	23.15	22.38	23.06	22.94	20,945,521
Apr 23, 2024	22.17	22.55	21.81	22.36	22.24	14,593,228
Apr 22, 2024	21.91	22.38	21.64	22.08	21.97	10,999,166
Apr 19, 2024	22.48	22.55	21.80	22.14	22.03	17,105,350
Apr 18, 2024	21.67	23.05	21.40	22.61	22.49	24,965,351
Apr 17, 2024	21.19	21.87	21.19	21.68	21.57	15,036,203

601689.SS Ningbo Tuopu Group Co.,Ltd.

46.92

+0.11%

7259.T Aisin Corporation

1,481.50

+0.85%

603596.SS Bethel Automotive Safety Systems Co., Ltd

53.00

-1.63%

7220.T Musashi Seimitsu Industry Co., Ltd.

2,166.00

+2.56%

5334.T Niterra Co., Ltd.

4,127.00

-0.31%

600660.SS Fuyao Glass Industry Group Co., Ltd.

54.34

-0.98%

BALKRISIND.BO Balkrishna Industries Limited

2,504.00

+0.50%

6902.T DENSO Corporation

1,724.50

+0.03%

CEATLTD.NS CEAT Limited

3,020.00

-0.13%

BOSCHLTD.BO Bosch Limited

27,490.35

+0.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zhejiang Shuanghuan Driveline Co.,Ltd. (002472.SZ)

Related Tickers