Shenzhen - Delayed Quote CNY

Tongding Interconnection Information Co., Ltd. (002491.SZ)

Compare
4.4700
-0.0500
(-1.11%)
At close: 3:04:09 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20254.51004.56004.43004.47004.470021,780,103
Jan 16, 20254.52004.60004.48004.52004.520031,194,200
Jan 15, 20254.49004.56004.42004.51004.510032,536,800
Jan 14, 20254.28004.58004.25004.48004.480045,135,100
Jan 13, 20254.16004.24003.97004.20004.200031,260,800
Jan 10, 20254.51004.51004.14004.15004.150040,260,600
Jan 9, 20254.40004.59004.37004.47004.470047,304,688
Jan 8, 20254.37004.57004.26004.46004.460072,130,347
Jan 7, 20254.01004.41004.00004.41004.410038,171,000
Jan 6, 20254.10004.22003.96004.01004.010042,587,816
Jan 3, 20254.51004.58004.17004.17004.170069,736,310
Jan 2, 20255.00005.01004.63004.63004.630081,334,810
Dec 31, 20245.36005.47005.00005.14005.1400104,460,788
Dec 30, 20245.37005.89005.37005.55005.5500133,671,175
Dec 27, 20245.65006.00005.34005.35005.3500174,860,321
Dec 26, 20244.90005.45004.78005.45005.450053,936,598
Dec 25, 20245.20005.20004.66004.95004.9500123,089,950
Dec 24, 20245.18005.18005.18005.18005.180028,341,611
Dec 23, 20245.26005.26004.70004.71004.710081,006,366
Dec 20, 20244.84005.37004.75005.12005.1200102,635,382
Dec 19, 20244.62004.92004.56004.88004.880043,332,070
Dec 18, 20244.59004.70004.49004.64004.640017,258,400
Dec 17, 20244.85004.90004.59004.61004.610024,031,221
Dec 16, 20244.84004.90004.80004.85004.850017,610,500
Dec 13, 20244.91004.94004.81004.84004.840019,694,097
Dec 12, 20244.93004.96004.82004.91004.910020,803,900
Dec 11, 20244.80004.95004.78004.93004.930023,196,540
Dec 10, 20244.82004.88004.72004.82004.820024,780,700
Dec 9, 20244.80004.80004.65004.72004.720016,351,000
Dec 6, 20244.76004.80004.72004.79004.790018,872,500
Dec 5, 20244.60004.79004.58004.76004.760024,408,881
Dec 4, 20244.70004.74004.57004.61004.610017,019,200
Dec 3, 20244.72004.72004.61004.69004.690014,486,200
Dec 2, 20244.63004.72004.58004.70004.700019,977,001
Nov 29, 20244.56004.61004.47004.57004.570018,127,991
Nov 28, 20244.61004.66004.56004.58004.580019,982,531
Nov 27, 20244.45004.62004.38004.62004.620021,075,804
Nov 26, 20244.55004.66004.49004.51004.510020,860,504
Nov 25, 20244.46004.56004.37004.53004.530026,430,303
Nov 22, 20244.59004.81004.51004.52004.520041,498,986
Nov 21, 20244.40004.78004.38004.62004.620041,160,789
Nov 20, 20244.27004.44004.27004.42004.420015,079,400
Nov 19, 20244.21004.30004.15004.27004.270013,154,106
Nov 18, 20244.30004.34004.13004.19004.190018,786,906
Nov 15, 20244.32004.44004.29004.30004.300016,700,500
Nov 14, 20244.44004.50004.33004.35004.350016,246,000
Nov 13, 20244.44004.52004.37004.47004.470016,520,511
Nov 12, 20244.61004.68004.43004.47004.470026,322,300
Nov 11, 20244.42004.66004.39004.61004.610030,311,937
Nov 8, 20244.43004.52004.41004.43004.430023,094,151
Nov 7, 20244.26004.39004.24004.39004.390022,683,581
Nov 6, 20244.28004.35004.27004.29004.290024,549,520
Nov 5, 20244.25004.32004.25004.29004.290025,681,771
Nov 4, 20244.18004.32004.18004.29004.290021,518,800
Nov 1, 20244.46004.50004.16004.18004.180032,776,900
Oct 31, 20244.31004.47004.28004.45004.450025,723,608
Oct 30, 20244.22004.39004.20004.36004.360030,214,284
Oct 29, 20244.39004.41004.22004.23004.230025,167,773
Oct 28, 20244.18004.38004.16004.36004.360029,050,300
Oct 25, 20244.14004.24004.14004.20004.200023,080,000
Oct 24, 20244.05004.17004.03004.14004.140024,288,218
Oct 23, 20244.05004.21003.96004.08004.080036,210,926
Oct 22, 20243.95003.99003.89003.98003.980018,421,598
Oct 21, 20243.87003.95003.87003.89003.890017,077,424
Oct 18, 20243.75003.90003.71003.83003.830017,475,067
Oct 17, 20243.79003.84003.74003.74003.740012,297,550
Oct 16, 20243.71003.79003.67003.76003.760011,345,600
Oct 15, 20243.76003.87003.73003.75003.750014,876,700
Oct 14, 20243.69003.79003.63003.78003.780014,469,433
Oct 11, 20243.83003.85003.62003.68003.680016,976,410
Oct 10, 20243.93004.04003.81003.86003.860021,303,232
Oct 9, 20244.15004.15003.89003.89003.890033,769,636
Oct 8, 20244.32004.32003.95004.21004.210047,121,969
Sep 30, 20243.80003.97003.69003.93003.930039,081,670
Sep 27, 20243.49003.68003.48003.61003.610022,388,869
Sep 26, 20243.37003.44003.36003.44003.440011,434,669
Sep 25, 20243.39003.48003.37003.37003.370015,900,364
Sep 24, 20243.32003.38003.25003.38003.380016,725,158
Sep 23, 20243.27003.38003.26003.32003.320014,407,176
Sep 20, 20243.21003.26003.21003.25003.25009,187,676
Sep 19, 20243.11003.22003.11003.21003.210010,760,700
Sep 18, 20243.17003.17003.07003.11003.11007,506,000
Sep 13, 20243.22003.23003.15003.15003.15007,772,271
Sep 12, 20243.20003.24003.18003.22003.22008,215,029
Sep 11, 20243.22003.22003.17003.19003.19007,616,941
Sep 10, 20243.13003.24003.10003.23003.230012,846,350
Sep 9, 20243.13003.18003.09003.14003.14006,477,600
Sep 6, 20243.22003.22003.14003.15003.15007,611,798
Sep 5, 20243.15003.22003.15003.22003.22008,702,798
Sep 4, 20243.18003.21003.14003.15003.15006,806,000
Sep 3, 20243.17003.20003.14003.20003.200010,669,100
Sep 2, 20243.31003.31003.16003.17003.170010,695,302
Aug 30, 20243.17003.32003.16003.29003.290014,775,488
Aug 29, 20243.10003.19003.10003.18003.18007,902,800
Aug 28, 20243.09003.16003.07003.12003.12009,169,346
Aug 27, 20243.17003.17003.07003.09003.090010,422,703
Aug 26, 20243.19003.23003.14003.17003.17007,618,193
Aug 23, 20243.16003.22003.11003.20003.200010,481,300
Aug 22, 20243.25003.29003.16003.18003.180010,408,685
Aug 21, 20243.27003.30003.23003.25003.25008,850,544
Aug 20, 20243.31003.32003.24003.26003.260012,069,435
Aug 19, 20243.32003.39003.27003.32003.320015,208,735
Aug 16, 20243.35003.41003.32003.33003.330019,548,538
Aug 15, 20243.24003.41003.22003.35003.350034,401,843
Aug 14, 20243.22003.36003.21003.29003.290035,077,336
Aug 13, 20243.18003.23003.15003.19003.190019,544,119
Aug 12, 20243.34003.35003.21003.22003.220035,029,999
Aug 9, 20243.44003.63003.33003.42003.420074,442,988
Aug 8, 20243.89003.89003.61003.66003.660091,155,604
Aug 7, 20243.54003.54003.54003.54003.54007,486,414
Aug 6, 20243.17003.23003.15003.22003.22005,134,593
Aug 5, 20243.20003.26003.15003.15003.15006,889,001
Aug 2, 20243.26003.30003.21003.23003.23005,027,000
Aug 1, 20243.30003.34003.26003.29003.29005,733,500
Jul 31, 20243.21003.30003.19003.29003.29006,977,615
Jul 30, 20243.13003.22003.10003.19003.19005,968,951
Jul 29, 20243.13003.16003.07003.15003.15006,553,600
Jul 26, 20243.03003.13003.03003.11003.11006,806,513
Jul 25, 20243.03003.09002.97003.04003.04007,174,200
Jul 24, 20243.07003.10003.03003.04003.04005,352,000
Jul 23, 20243.14003.16003.06003.07003.07004,518,880
Jul 22, 20243.11003.16003.09003.15003.15006,349,649
Jul 19, 20243.08003.12003.03003.10003.10005,580,250
Jul 18, 20243.13003.13003.01003.08003.08007,852,230
Jul 17, 20243.18003.21003.13003.13003.13006,486,648
Jul 16, 20243.21003.25003.17003.21003.21007,409,497
Jul 15, 20243.29003.32003.21003.21003.21006,125,800
Jul 12, 20243.36003.36003.29003.32003.32005,240,980
Jul 11, 20243.24003.34003.24003.33003.33008,314,503
Jul 10, 20243.28003.29003.22003.24003.24004,922,800
Jul 9, 20243.21003.28003.15003.28003.28006,967,644
Jul 8, 20243.31003.31003.20003.21003.21005,732,520
Jul 5, 20243.28003.33003.23003.32003.32005,150,000
Jul 4, 20243.39003.42003.28003.29003.29005,385,598
Jul 3, 20243.41003.45003.38003.39003.39005,775,790
Jul 2, 20243.39003.47003.37003.42003.42006,460,500
Jul 1, 20243.36003.42003.30003.38003.38008,239,390
Jun 28, 20243.35003.50003.33003.38003.38009,394,800
Jun 27, 20243.45003.47003.35003.35003.35008,517,500
Jun 26, 20243.29003.46003.26003.45003.45009,794,544
Jun 25, 20243.31003.37003.25003.28003.28007,998,300
Jun 24, 20243.44003.50003.31003.31003.31009,597,900
Jun 21, 20243.49003.55003.46003.48003.48005,811,200
Jun 20, 20243.65003.67003.50003.51003.51007,116,600
Jun 19, 20243.68003.71003.63003.64003.64005,611,700
Jun 18, 20243.61003.69003.58003.68003.68007,678,000
Jun 17, 20243.58003.64003.58003.59003.59006,671,960
Jun 14, 20243.56003.62003.49003.60003.60005,862,440
Jun 13, 20243.62003.65003.54003.56003.56006,771,900
Jun 12, 20243.55003.63003.52003.62003.62007,301,200
Jun 11, 20243.52003.55003.42003.54003.540011,488,138
Jun 7, 20243.50003.57003.46003.53003.53009,316,985
Jun 6, 20243.66003.71003.42003.46003.460019,438,717
Jun 5, 20243.73003.75003.66003.67003.67005,650,727
Jun 4, 20243.82003.82003.69003.73003.73008,501,300
Jun 3, 20243.93003.93003.77003.81003.81009,334,600
May 31, 20243.83003.92003.83003.91003.91006,696,479
May 30, 20243.81003.86003.75003.83003.83006,121,000
May 29, 20243.84003.90003.80003.82003.82007,521,341
May 28, 20243.89003.94003.83003.84003.84007,415,550
May 27, 20243.94003.96003.83003.92003.92008,960,250
May 24, 20243.97004.05003.92003.93003.93009,645,300
May 23, 20244.05004.08003.97003.98003.980010,306,800
May 22, 20244.06004.09004.03004.07004.07006,729,272
May 21, 20244.12004.12004.03004.07004.07008,223,200
May 20, 20244.17004.17004.09004.11004.110011,324,700
May 17, 20244.11004.16004.08004.15004.15008,542,384
May 16, 20244.09004.21004.09004.11004.110012,339,606
May 15, 20244.15004.16004.06004.07004.07009,684,080
May 14, 20244.19004.25004.12004.16004.160016,163,612
May 13, 20244.18004.38004.13004.24004.240029,762,704
May 10, 20244.19004.20004.11004.15004.150011,061,566
May 9, 20244.17004.22004.13004.18004.180010,542,500
May 8, 20244.26004.26004.13004.14004.140016,896,773
May 7, 20244.25004.29004.16004.28004.280018,211,000
May 6, 20244.42004.44004.24004.25004.250031,222,000
Apr 30, 20244.60004.68004.34004.38004.380040,124,915
Apr 29, 20244.75004.85004.74004.82004.820013,735,100
Apr 26, 20244.58004.72004.57004.71004.710011,301,000
Apr 25, 20244.64004.64004.56004.58004.58008,530,700
Apr 24, 20244.42004.62004.41004.62004.620011,592,100
Apr 23, 20244.46004.52004.40004.43004.430011,108,735
Apr 22, 20244.41004.46004.25004.39004.39009,483,876
Apr 19, 20244.49004.50004.39004.43004.430011,512,062
Apr 18, 20244.44004.59004.34004.48004.480014,461,707
Apr 17, 20244.16004.42004.16004.42004.420019,478,876
Apr 16, 20244.49004.52004.09004.09004.090022,743,700
Apr 15, 20244.71004.73004.45004.54004.540013,140,605
Apr 12, 20244.72004.79004.68004.69004.690010,095,900
Apr 11, 20244.68004.79004.66004.71004.71008,847,569
Apr 10, 20244.85004.86004.66004.70004.700011,561,500
Apr 9, 20244.83004.88004.79004.86004.86007,941,404
Apr 8, 20244.98004.98004.83004.84004.840010,891,564
Apr 3, 20245.07005.09004.97004.99004.990011,777,645
Apr 2, 20245.10005.15005.05005.09005.090013,041,512
Apr 1, 20245.05005.16005.04005.16005.160019,615,571
Mar 29, 20244.96004.97004.86005.02005.02005,946,800
Mar 28, 20244.77005.01004.76004.96004.960014,875,296
Mar 27, 20245.01005.03004.78004.79004.790016,691,411
Mar 26, 20245.01005.11004.94005.00005.000017,860,411
Mar 25, 20245.32005.35005.06005.06005.060024,808,417
Mar 22, 20245.18005.35005.12005.27005.270023,648,998
Mar 21, 20245.19005.27005.14005.20005.200028,421,024
Mar 20, 20245.16005.49005.15005.27005.270041,627,747
Mar 19, 20245.04005.20005.01005.14005.140026,735,834
Mar 18, 20244.98005.05004.97005.04005.040015,238,413
Mar 15, 20244.89004.96004.86004.95004.950012,654,550
Mar 14, 20244.96005.02004.85004.92004.920013,536,597
Mar 13, 20244.94005.04004.91004.98004.980016,279,800
Mar 12, 20244.93004.96004.88004.94004.940013,491,300
Mar 11, 20244.90004.93004.83004.93004.930012,497,811
Mar 8, 20244.75004.91004.74004.90004.900016,046,048
Mar 7, 20244.86004.89004.75004.76004.760014,291,696
Mar 6, 20244.79004.91004.76004.85004.850012,681,161
Mar 5, 20244.90004.95004.79004.82004.820017,815,789
Mar 4, 20245.03005.05004.82004.95004.950019,695,954
Mar 1, 20244.77004.99004.75004.96004.960027,993,488
Feb 29, 20244.56004.78004.55004.78004.780024,068,869
Feb 28, 20245.05005.09004.56004.56004.560042,290,518
Feb 27, 20244.64004.88004.60004.87004.870021,976,688
Feb 26, 20244.61004.70004.54004.61004.610019,651,834
Feb 23, 20244.42004.62004.38004.61004.610021,697,992
Feb 22, 20244.29004.46004.26004.42004.420018,658,586
Feb 21, 20244.19004.39004.17004.24004.240017,028,090
Feb 20, 20244.17004.26004.08004.24004.240014,740,852
Feb 19, 20244.07004.20004.05004.19004.190023,343,907
Feb 8, 20243.65003.97003.64003.96003.960026,253,373
Feb 7, 20243.65003.76003.52003.61003.610022,790,372
Feb 6, 20243.48003.75003.34003.64003.640022,502,624
Feb 5, 20243.92003.95003.57003.57003.570024,490,914
Feb 2, 20244.17004.25003.80003.97003.970018,524,244
Feb 1, 20244.18004.28004.06004.17004.170012,375,488
Jan 31, 20244.39004.49004.17004.18004.180014,336,727
Jan 30, 20244.49004.56004.39004.40004.40008,998,392
Jan 29, 20244.72004.74004.51004.51004.510011,296,207
Jan 26, 20244.78004.84004.73004.75004.75008,129,100
Jan 25, 20244.62004.79004.56004.79004.790013,107,653
Jan 24, 20244.53004.60004.37004.58004.580010,682,300
Jan 23, 20244.46004.55004.42004.51004.51009,726,410
Jan 22, 20244.73004.79004.43004.48004.480012,252,527
Jan 19, 20244.81004.86004.75004.75004.75007,500,677
Jan 18, 20244.76004.85004.65004.81004.810010,497,796
Jan 17, 20244.96004.97004.79004.79004.79007,952,700

Related Tickers

301018.SZ Guangdong Shenling Environmental Systems Co., Ltd.
40.83
-1.42%
 
002730.SZ Dianguang Explosion-proof Technology Co.,Ltd.
18.81
+10.00%
 
002979.SZ China Leadshine Technology Co., Ltd.
32.38
-0.49%
 
300842.SZ Wuxi DK Electronic Materials Co.,Ltd.
41.70
-0.52%
 
688668.SS Dongguan Dingtong Precision Metal Co., Ltd.
48.01
-1.42%
 
603728.SS Shanghai Moons' Electric Co., Ltd.
60.50
-0.90%
 
002130.SZ ShenZhen Woer Heat-Shrinkable Material Co.,Ltd.
24.62
-2.26%
 
002335.SZ Kehua Data Co., Ltd.
31.55
+2.77%
 
002518.SZ Shenzhen KSTAR Science and Technology Co., Ltd.
23.49
-0.34%
 
688800.SS Suzhou Recodeal Interconnect System Co.,Ltd
63.41
-5.19%