Shenzhen - Delayed Quote CNY

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

Compare
34.90
-0.43
(-1.22%)
At close: 3:04:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 202534.8535.9334.7834.9034.9023,565,906
Jan 24, 202534.8535.9034.2635.3335.3333,583,153
Jan 23, 202535.8336.0034.1234.2834.2841,792,440
Jan 22, 202535.3135.6534.8435.4335.4326,748,968
Jan 21, 202533.4135.8033.0035.6535.6550,729,293
Jan 20, 202533.7133.8633.0033.2133.2122,090,307
Jan 17, 202533.6034.2032.8733.4633.4626,535,850
Jan 16, 202534.0834.4033.0033.6433.6445,666,400
Jan 15, 202532.6034.3432.3133.9433.9456,775,735
Jan 14, 202530.6432.9530.2732.8032.8046,307,086
Jan 13, 202530.2031.7830.1030.6730.6743,061,319
Jan 10, 202528.7430.6528.2229.6129.6132,081,860
Jan 9, 202528.7429.9328.6529.5029.5020,561,323
Jan 8, 202528.5129.3927.4029.0229.0221,642,800
Jan 7, 202528.4128.8228.1028.5728.5714,769,237
Jan 6, 202528.4728.8828.0028.4028.4013,941,794
Jan 3, 202529.4829.7828.4228.6028.6017,212,659
Jan 2, 202530.5330.8829.3129.6629.6618,251,916
Dec 31, 202431.1331.3030.6030.6230.6216,467,584
Dec 30, 202431.2231.9231.0531.1331.1320,085,342
Dec 27, 202432.0032.2531.2231.4131.4125,138,941
Dec 26, 202431.3632.1730.5931.8631.8630,025,036
Dec 25, 202430.9531.8730.0531.6631.6638,003,035
Dec 24, 202429.1230.5029.0530.3630.3626,112,583
Dec 23, 202429.5129.8528.8028.8328.8310,196,117
Dec 20, 202429.0629.7028.8929.3629.369,898,590
Dec 19, 202428.4829.2528.1629.1429.149,459,500
Dec 18, 202428.7629.0028.6028.8328.836,497,545
Dec 17, 202428.9529.1828.5528.6728.678,365,555
Dec 16, 202429.1829.6028.8028.9728.9710,506,499
Dec 13, 202429.5730.6029.3529.3629.3617,914,908
Dec 12, 202429.8530.5029.4029.8129.8117,560,892
Dec 11, 202430.7630.7629.4629.7329.7321,002,072
Dec 10, 202430.3931.5629.7430.6130.6133,567,780
Dec 9, 202429.6330.3029.2029.5729.5720,208,072
Dec 6, 202429.7029.9928.7529.6229.6219,883,321
Dec 5, 202428.8130.3028.6829.6429.6424,951,525
Dec 4, 202428.5129.9528.3028.9328.9326,797,069
Dec 3, 202429.1829.3028.3128.7328.7320,382,657
Dec 2, 202428.1129.3727.8429.0729.0728,915,041
Nov 29, 202426.4428.0226.3627.7827.7820,165,271
Nov 28, 202427.1927.2726.4126.5026.5012,367,046
Nov 27, 202427.0527.1826.2027.0827.0816,289,800
Nov 26, 202428.0028.0026.3927.0427.0422,230,525
Nov 25, 202428.4628.5727.5227.8127.8113,745,180
Nov 22, 202429.3829.6728.3028.3228.3212,429,040
Nov 21, 202429.7129.8329.2529.5029.508,176,711
Nov 20, 202429.6230.3929.4529.7929.7916,468,591
Nov 19, 202428.8629.7228.8229.6529.6514,050,127
Nov 18, 202429.0529.3428.4028.7228.7216,276,732
Nov 15, 202429.9430.1828.9629.0129.0112,402,231
Nov 14, 202430.7530.9730.0030.0930.0912,500,859
Nov 13, 202431.9132.5030.3930.9630.9624,654,083
Nov 12, 202432.4532.7831.7832.1132.1118,104,179
Nov 11, 202430.8033.1830.5832.4532.4525,086,848
Nov 8, 202431.0332.0030.8130.9530.9520,272,555
Nov 7, 202430.7631.2430.0030.7230.7220,836,128
Nov 6, 202429.5532.2729.5530.7630.7642,054,735
Nov 5, 202429.1529.4628.1529.3629.3621,304,664
Nov 4, 202427.7929.7027.7928.7328.7320,002,747
Nov 1, 202427.9628.1427.3927.5027.5012,355,202
Oct 31, 202428.7928.8727.9028.1428.1413,505,538
Oct 30, 202428.5029.5028.2928.6528.659,358,138
Oct 29, 202429.2329.2528.6028.7528.758,883,166
Oct 28, 202429.0129.1428.6829.0629.068,665,891
Oct 25, 202429.4929.5728.9229.0429.049,429,441
Oct 24, 202429.3529.7428.9629.3229.328,862,914
Oct 23, 202429.4229.8229.0529.4429.4410,043,764
Oct 22, 202429.0129.8028.8829.4229.429,241,064
Oct 21, 202429.5729.8828.7029.1129.1116,225,681
Oct 18, 202427.9530.1327.7829.4429.4425,155,301
Oct 17, 202427.7228.1527.6027.7227.7211,738,337
Oct 16, 202426.9527.8026.6627.5127.5110,752,500
Oct 15, 202427.5928.2827.3027.3827.3816,142,523
Oct 14, 202426.6427.9026.1927.7027.7023,532,918
Oct 11, 202428.0328.3926.0526.5626.5626,677,333
Oct 10, 202430.3830.7428.2628.3928.3933,059,062
Oct 9, 202429.3732.1028.3629.9829.9841,131,528
Oct 8, 202430.3230.3228.6030.2830.2843,176,424
Sep 30, 202426.1127.5625.9427.5627.5638,567,304
Sep 27, 202423.6825.5023.5425.0525.0535,968,427
Sep 26, 202421.8023.4821.7423.4323.4323,679,231
Sep 25, 202422.0722.4321.7421.8121.8115,727,628
Sep 24, 202421.3521.8620.7621.8521.8515,232,332
Sep 23, 202421.2521.4120.9821.3221.326,016,217
Sep 20, 202421.4021.6521.1321.2621.265,432,907
Sep 19, 202421.1021.7620.9721.4221.4210,821,518
Sep 18, 202420.5121.1220.3421.0221.025,750,709
Sep 13, 202420.9521.0020.5120.5620.564,796,137
Sep 12, 202421.4321.5720.8920.9120.916,178,130
Sep 11, 202420.8321.5220.6821.3421.347,168,362
Sep 10, 202420.9521.0820.6120.9320.936,099,922
Sep 9, 202420.9721.2620.8420.9520.957,430,326
Sep 6, 202421.3621.6421.0221.0421.047,043,620
Sep 5, 202421.3021.8021.2721.4121.418,171,000
Sep 4, 202421.1521.6520.9421.3621.3610,341,459
Sep 3, 202420.8021.4820.7521.2821.2810,018,084
Sep 2, 202420.9821.2120.8020.8320.8310,847,627
Aug 30, 202420.2621.2020.2020.9720.9719,074,427
Aug 29, 202418.9320.5018.9020.2620.2625,948,859
Aug 28, 202418.8019.1118.6218.8018.806,242,539
Aug 27, 202418.7918.9718.6018.8918.895,230,578
Aug 26, 202419.1819.3018.8318.8818.886,731,587
Aug 23, 202418.9019.2818.8519.1319.135,093,841
Aug 22, 202419.3019.3618.9819.0119.017,040,913
Aug 21, 202419.2919.5519.2019.2719.276,165,575
Aug 20, 202419.7519.8619.3519.4219.425,283,952
Aug 19, 202419.8019.9919.7019.7519.755,613,304
Aug 16, 202420.0020.0619.7819.8419.845,831,149
Aug 15, 202419.7520.2619.5819.9519.959,019,000
Aug 14, 202419.8520.0319.7219.8719.876,957,161
Aug 13, 202419.9020.0519.5019.8119.819,287,900
Aug 12, 202420.5520.6219.8519.9719.9712,203,300
Aug 9, 202420.8521.1920.6020.6320.636,759,338
Aug 8, 202420.8520.9720.5120.7020.706,425,317
Aug 7, 202421.0821.4520.9421.0321.036,759,425
Aug 6, 202421.1921.4220.8021.0621.067,912,195
Aug 5, 202421.4621.8520.9320.9620.969,555,134
Aug 2, 202421.9722.1521.5521.6321.636,599,977
Aug 1, 202422.7522.7722.0022.1622.1611,201,906
Jul 31, 202421.5322.7421.5022.6722.6714,995,619
Jul 30, 202421.4921.9021.0521.5821.588,538,500
Jul 29, 202421.7221.9521.3621.5621.568,548,705
Jul 26, 202420.3621.6620.3621.5721.5714,120,899
Jul 25, 202420.3220.6220.2220.3520.355,473,800
Jul 24, 202420.8921.1720.4120.4320.439,690,821
Jul 23, 202421.7821.8821.0021.0021.009,890,000
Jul 22, 202421.9822.0921.6021.6421.649,006,491
Jul 19, 202421.7022.3721.5721.9821.988,631,005
Jul 18, 202421.6421.8521.4221.7721.775,694,758
Jul 17, 202421.9821.9821.6421.7521.755,337,805
Jul 16, 202421.6722.0321.6721.9321.935,537,216
Jul 15, 202422.1322.3021.7121.7821.787,266,515
Jul 12, 202421.7022.2221.6022.0722.0712,136,052
Jul 11, 202422.0322.1521.5121.7721.7711,765,238
Jul 10, 202421.5522.0621.3821.6521.6511,888,399
Jul 9, 202420.6521.6420.5021.5821.5815,656,340
Jul 8, 202421.0321.0320.3020.3520.359,703,326
Jul 5, 202421.2021.3020.5721.0521.0510,127,039
Jul 4, 202421.4622.2821.3121.3321.3313,917,316
Jul 3, 202421.7922.0321.2721.3021.309,417,607
Jul 2, 202422.4622.6021.6821.7621.7610,222,728
Jul 1, 202421.8022.4021.8022.3522.357,725,755
Jun 28, 202421.5222.2621.5222.0222.0210,285,616
Jun 27, 202422.2722.3321.6521.7321.739,751,139
Jun 26, 202421.8922.4121.7322.3822.387,943,876
Jun 25, 202421.9622.4521.8621.9621.968,695,218
Jun 24, 202422.6022.6021.9121.9721.978,919,456
Jun 21, 202422.3122.6522.2622.6222.626,015,735
Jun 20, 202422.9422.9922.5122.5122.518,581,902
Jun 19, 202423.6723.7922.9522.9822.9810,312,360
Jun 18, 202423.7523.9923.5423.7323.738,543,577
Jun 17, 202423.1024.0023.0223.7623.7618,999,281
Jun 14, 202423.3023.4622.7123.2023.2012,504,846
Jun 13, 202423.1923.6022.9523.3823.3810,532,708
Jun 12, 202422.8923.4822.8423.1923.196,794,300
Jun 11, 202422.8023.0422.4523.0023.008,639,563
Jun 7, 202422.8323.2022.5023.0923.0910,381,162
Jun 6, 202423.4323.4922.7122.8322.8310,862,400
Jun 5, 2024 0.12 Dividend
Jun 5, 202423.2523.7123.0523.3123.3112,660,009
Jun 4, 202423.1923.3622.8823.2823.167,680,517
Jun 3, 202423.1123.4723.0123.1823.0613,810,029
May 31, 202422.9623.4822.8022.8322.7111,322,492
May 30, 202422.2522.9722.1022.8122.6912,081,538
May 29, 202422.3022.4922.2222.3822.266,541,849
May 28, 202422.6822.9622.2822.3222.209,235,319
May 27, 202421.9322.7521.7622.7322.6114,155,694
May 24, 202422.2522.4621.9121.9221.818,390,384
May 23, 202422.6022.6622.1522.2522.148,935,791
May 22, 202422.6522.8822.5322.6722.557,919,916
May 21, 202423.1123.1822.4022.6422.5212,945,311
May 20, 202422.9823.5922.9323.1923.0715,340,608
May 17, 202422.7923.0722.6823.0222.9011,318,934
May 16, 202422.9023.1622.6222.8522.7311,568,925
May 15, 202423.4123.4222.8722.9022.7811,427,401
May 14, 202423.6623.9823.4323.4723.3512,016,439
May 13, 202423.7023.8923.4023.6323.5110,347,646
May 10, 202424.5024.5123.9223.9723.8513,272,216
May 9, 202424.4624.6224.3024.3624.2312,472,941
May 8, 202424.6424.9524.3624.4424.3113,893,759
May 7, 202424.5424.8324.2524.7124.5815,685,109
May 6, 202424.0224.7624.0224.6024.4721,947,161
Apr 30, 202423.9924.2023.7423.7523.6313,925,701
Apr 29, 202423.9524.1223.5424.0523.9324,669,867
Apr 26, 202422.8623.4722.8223.4423.3216,793,881
Apr 25, 202423.0523.2622.7722.8722.7515,302,882
Apr 24, 202422.4523.1522.3823.0622.9420,945,521
Apr 23, 202422.1722.5521.8122.3622.2414,593,228
Apr 22, 202421.9122.3821.6422.0821.9710,999,166
Apr 19, 202422.4822.5521.8022.1422.0317,105,350
Apr 18, 202421.6723.0521.4022.6122.4924,965,351
Apr 17, 202421.1921.8721.1921.6821.5715,036,203
Apr 16, 202421.5721.7020.9121.0320.9212,858,196
Apr 15, 202421.6722.0021.3021.6421.5315,054,979
Apr 12, 202421.8822.3521.6021.6021.4913,525,254
Apr 11, 202421.8922.2121.7921.8321.7212,272,500
Apr 10, 202422.4522.5321.8522.0021.899,633,518
Apr 9, 202422.3822.5322.0322.4522.3310,556,151
Apr 8, 202422.6022.9722.3222.4222.3011,972,389
Apr 3, 202422.8922.8922.1722.6322.5116,535,158
Apr 2, 202423.4323.4922.8323.0022.8816,047,355
Apr 1, 202423.1323.4323.1223.3223.2014,444,134
Mar 29, 202423.2023.3522.7023.1323.015,849,151
Mar 28, 202422.3323.4022.3223.0822.9614,706,665
Mar 27, 202423.7423.7922.4022.4322.3115,756,299
Mar 26, 202423.8223.9323.3523.6923.5713,984,444
Mar 25, 202423.9124.6523.8023.8223.7014,618,411
Mar 22, 202424.4324.5823.8924.1224.0018,441,458
Mar 21, 202425.0225.1324.4024.6124.4825,467,863
Mar 20, 202424.9625.1924.8525.1725.0415,296,163
Mar 19, 202425.5025.5524.9625.0424.9123,292,727
Mar 18, 202425.2525.5424.9525.4925.3629,446,156
Mar 15, 202424.4825.0024.1024.9524.8227,787,401
Mar 14, 202424.5425.7824.2824.5224.3936,353,213
Mar 13, 202424.3324.6624.2324.4824.3522,139,041
Mar 12, 202424.2224.7024.1224.4124.2822,054,621
Mar 11, 202424.0024.2323.8124.1924.0717,059,859
Mar 8, 202424.0024.2023.7224.1524.0318,276,122
Mar 7, 202425.1225.3224.1024.1023.9825,434,611
Mar 6, 202423.9925.1223.9024.8724.7429,495,731
Mar 5, 202424.2024.5023.5124.3724.2427,982,883
Mar 4, 202424.6024.8823.9824.4424.3133,492,243
Mar 1, 202423.9624.4823.8624.3824.2518,416,521
Feb 29, 202422.8824.0422.8124.0323.9118,664,881
Feb 28, 202424.5924.6523.0323.0622.9427,959,434
Feb 27, 202423.8124.4923.7524.4824.3526,953,570
Feb 26, 202424.8925.1323.7524.0723.9539,510,658
Feb 23, 202422.5723.9022.4123.8523.7328,901,837
Feb 22, 202422.4822.6322.2422.5422.4214,037,932
Feb 21, 202421.9623.2121.7622.5122.3921,471,791
Feb 20, 202422.1122.3221.6022.2922.1817,520,667
Feb 19, 202423.3123.3321.8422.2022.0920,605,332
Feb 8, 202422.3923.5522.2222.7622.6425,401,352
Feb 7, 202421.0822.4121.0022.3222.2028,716,972
Feb 6, 202418.6120.8018.5120.8020.6924,281,815
Feb 5, 202419.2019.6018.0918.9118.8118,313,153
Feb 2, 202420.4520.5918.8019.4419.3419,260,047
Feb 1, 202420.2720.8020.0720.3020.2013,634,056
Jan 31, 202420.4020.9720.1720.3020.2013,472,784
Jan 30, 202420.5021.3420.2320.6020.4914,249,790
Jan 29, 202421.5121.5720.6420.7020.5918,219,523

Related Tickers

JTEKTINDIA.BO JTEKT India Limited
150.85
-4.50%
 
7988.T Nifco Inc.
3,734.00
+0.19%
 
MINDACORP.BO Minda Corporation Limited
543.55
-4.28%
 
APOLLOTYRE.BO Apollo Tyres Limited
419.40
-0.99%
 
601689.SS Ningbo Tuopu Group Co.,Ltd.
65.67
+0.21%
 
UNOMINDA.BO Uno Minda Limited
879.50
-3.82%
 
MSUMI.BO Motherson Sumi Wiring India Limited
54.72
-0.60%
 
MINDACORP.NS Minda Corporation Limited
544.50
-4.12%
 
012330.KS Hyundai Mobis Co.,Ltd
263,500.00
+4.56%
 
3606.HK Fuyao Glass Industry Group Co., Ltd.
53.550
+0.85%