Shenzhen - Delayed Quote CNY

Zhuzhou Tianqiao Crane Co., Ltd. (002523.SZ)

Compare
3.2900
-0.0400
(-1.20%)
As of 11:58:51 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20253.40003.35003.25003.29003.290032,270,700
Jan 21, 20253.39003.41003.30003.33003.330058,878,784
Jan 20, 20253.36003.42003.30003.38003.380072,218,585
Jan 17, 20253.40003.46003.31003.32003.320080,791,924
Jan 16, 20253.48003.48003.36003.40003.4000113,307,253
Jan 15, 20253.41003.55003.30003.47003.4700152,156,641
Jan 14, 20253.25003.41003.21003.40003.4000134,158,590
Jan 13, 20253.21003.27003.09003.19003.1900142,134,895
Jan 10, 20253.20003.47003.09003.39003.3900215,381,985
Jan 9, 20253.23003.25003.13003.15003.150091,817,221
Jan 8, 20253.06003.13002.95003.10003.100068,503,770
Jan 7, 20252.97003.07002.93003.06003.060053,617,622
Jan 6, 20252.98003.01002.81002.95002.950059,805,631
Jan 3, 20253.25003.26002.98003.00003.000076,995,864
Jan 2, 20253.25003.32003.16003.19003.190071,346,248
Dec 31, 20243.32003.40003.26003.27003.270071,963,708
Dec 30, 20243.37003.37003.25003.30003.300060,507,500
Dec 27, 20243.35003.49003.34003.38003.380080,000,272
Dec 26, 20243.27003.40003.22003.32003.320074,006,953
Dec 25, 20243.42003.44003.20003.26003.260085,634,092
Dec 24, 20243.53003.57003.38003.45003.450091,331,119
Dec 23, 20243.82003.85003.44003.48003.4800122,019,738
Dec 20, 20243.81003.88003.74003.76003.7600109,100,219
Dec 19, 20243.93003.97003.68003.72003.7200142,190,717
Dec 18, 20243.89004.22003.87004.00004.0000214,181,044
Dec 17, 20244.49004.55004.30004.30004.3000140,201,397
Dec 16, 20244.59004.98004.38004.78004.7800434,595,639
Dec 13, 20244.10004.53004.07004.53004.5300202,949,894
Dec 12, 20244.25004.30003.96004.12004.1200237,660,062
Dec 11, 20244.60004.80004.22004.31004.3100358,556,195
Dec 10, 20244.62004.62004.33004.62004.6200197,071,642
Dec 9, 20243.70004.20003.70004.20004.2000129,086,324
Dec 6, 20244.30004.30003.72003.82003.8200371,352,301
Dec 5, 20243.55003.96003.46003.96003.9600289,285,951
Dec 4, 20243.29003.60003.25003.60003.6000236,329,225
Dec 3, 20243.33003.37003.22003.27003.2700137,535,837
Dec 2, 20243.12003.43003.12003.34003.3400173,873,896
Nov 29, 20243.13003.14003.04003.12003.120046,490,655
Nov 28, 20243.08003.17003.04003.12003.120061,286,401
Nov 27, 20242.99003.13002.90003.08003.080068,832,768
Nov 26, 20242.95003.08002.92003.00003.000058,459,716
Nov 25, 20242.90002.98002.87002.94002.940030,674,606
Nov 22, 20242.97002.99002.86002.87002.870025,991,452
Nov 21, 20242.97002.99002.93002.97002.970023,299,723
Nov 20, 20242.85002.96002.85002.95002.950026,368,966
Nov 19, 20242.82002.88002.79002.87002.870025,696,308
Nov 18, 20242.87002.90002.79002.81002.810033,797,497
Nov 15, 20242.90002.93002.84002.85002.850030,978,577
Nov 14, 20243.01003.02002.88002.90002.900036,233,816
Nov 13, 20243.06003.08002.95003.01003.010047,586,928
Nov 12, 20243.18003.19003.02003.06003.060043,434,708
Nov 11, 20243.14003.17003.07003.15003.150051,890,021
Nov 8, 20243.28003.28003.12003.14003.140062,516,138
Nov 7, 20243.13003.26003.11003.23003.230062,336,592
Nov 6, 20243.09003.23003.06003.15003.150078,184,654
Nov 5, 20243.10003.13003.04003.10003.100062,290,436
Nov 4, 20242.98003.07002.91003.05003.050052,837,678
Nov 1, 20243.04003.14002.98002.99002.990072,171,860
Oct 31, 20242.94003.20002.94003.06003.0600100,522,033
Oct 30, 20242.89002.95002.86002.93002.930049,351,798
Oct 29, 20243.06003.08002.90002.91002.910096,526,099
Oct 28, 20242.86003.06002.81002.98002.9800124,661,913
Oct 25, 20242.69002.80002.69002.80002.800045,281,196
Oct 24, 20242.66002.71002.65002.70002.700026,186,743
Oct 23, 20242.65002.73002.64002.68002.680041,603,048
Oct 22, 20242.57002.65002.56002.64002.640037,162,176
Oct 21, 20242.59002.61002.55002.58002.580039,472,308
Oct 18, 20242.54002.61002.52002.59002.590033,899,880
Oct 17, 20242.61002.62002.52002.53002.530023,566,959
Oct 16, 20242.51002.61002.51002.59002.590021,670,980
Oct 15, 20242.60002.62002.55002.56002.560023,889,208
Oct 14, 20242.57002.61002.53002.61002.610023,830,279
Oct 11, 20242.65002.65002.50002.52002.520027,428,872
Oct 10, 20242.64002.71002.58002.65002.650033,383,469
Oct 9, 20242.82002.82002.60002.60002.600055,855,452
Oct 8, 20243.00003.00002.73002.84002.840080,175,695
Sep 30, 20242.65002.76002.54002.73002.730073,166,773
Sep 27, 20242.49002.55002.46002.53002.530039,235,776
Sep 26, 20242.35002.49002.34002.47002.470043,088,752
Sep 25, 20242.35002.41002.34002.35002.350033,741,992
Sep 24, 20242.30002.33002.28002.33002.330026,769,596
Sep 23, 20242.27002.29002.24002.29002.290020,438,654
Sep 20, 20242.26002.30002.22002.27002.270026,715,400
Sep 19, 20242.20002.26002.18002.25002.250019,776,928
Sep 18, 20242.17002.20002.13002.20002.200012,030,540
Sep 13, 20242.21002.22002.16002.17002.170010,895,500
Sep 12, 20242.20002.23002.19002.20002.200010,571,200
Sep 11, 20242.22002.22002.17002.19002.19008,901,000
Sep 10, 20242.21002.22002.16002.21002.21008,602,608
Sep 9, 20242.19002.22002.18002.21002.21008,383,184
Sep 6, 20242.24002.26002.20002.21002.210012,725,304
Sep 5, 20242.25002.28002.23002.25002.250010,788,600
Sep 4, 20242.24002.27002.23002.25002.25009,933,026
Sep 3, 20242.25002.27002.24002.25002.25008,390,900
Sep 2, 20242.27002.31002.25002.25002.250014,708,200
Aug 30, 20242.25002.29002.23002.27002.270016,217,608
Aug 29, 20242.21002.25002.17002.24002.240015,540,892
Aug 28, 20242.16002.23002.15002.20002.200016,258,768
Aug 27, 20242.19002.21002.16002.16002.160012,151,692
Aug 26, 20242.17002.21002.16002.18002.180015,735,092
Aug 23, 20242.18002.19002.13002.17002.170011,985,052
Aug 22, 20242.23002.23002.17002.18002.180010,297,600
Aug 21, 20242.21002.23002.19002.21002.21009,204,608
Aug 20, 20242.28002.28002.20002.22002.220012,820,900
Aug 19, 20242.25002.28002.22002.26002.260013,388,049
Aug 16, 20242.30002.30002.23002.24002.240016,787,030
Aug 15, 20242.27002.31002.25002.29002.29009,441,098
Aug 14, 20242.30002.31002.27002.28002.28007,246,400
Aug 13, 20242.25002.30002.24002.30002.300010,350,036
Aug 12, 20242.27002.29002.25002.25002.25009,798,880
Aug 9, 20242.31002.32002.26002.27002.270012,091,600
Aug 8, 20242.31002.32002.27002.30002.300012,893,000
Aug 7, 20242.32002.36002.31002.31002.310012,570,954
Aug 6, 20242.27002.32002.27002.32002.320015,375,600
Aug 5, 20242.31002.34002.25002.26002.260016,782,506
Aug 2, 20242.34002.37002.31002.32002.320013,156,519
Aug 1, 20242.33002.37002.33002.35002.350015,391,672
Jul 31, 20242.24002.34002.24002.34002.340024,005,846
Jul 30, 20242.23002.26002.21002.25002.250013,153,566
Jul 29, 20242.22002.25002.21002.24002.240015,802,140
Jul 26, 20242.16002.23002.15002.22002.220020,250,284
Jul 25, 20242.14002.18002.12002.15002.150012,128,400
Jul 24, 20242.17002.20002.14002.15002.150014,422,284
Jul 23, 20242.18002.24002.18002.18002.180020,736,919
Jul 22, 20242.18002.20002.16002.19002.190015,543,336
Jul 19, 20242.14002.22002.13002.18002.180016,257,783
Jul 18, 20242.13002.16002.09002.15002.150016,968,569
Jul 17, 20242.16002.16002.13002.14002.14009,938,625
Jul 16, 20242.13002.20002.10002.16002.160022,666,345
Jul 15, 20242.18002.23002.14002.15002.150033,801,165
Jul 12, 20242.11002.14002.08002.10002.100014,227,977
Jul 11, 20242.04002.12002.04002.12002.120025,124,377
Jul 10, 20242.05002.06002.00002.01002.010015,748,192
Jul 9, 20242.07002.10002.01002.07002.070021,208,625
Jul 8, 20242.15002.15002.06002.07002.070013,557,104
Jul 5, 20242.11002.17002.09002.16002.160015,145,721
Jul 4, 20242.21002.22002.11002.12002.120018,791,988
Jul 3, 20242.21002.22002.19002.20002.200014,539,668
Jul 2, 20242.17002.21002.16002.20002.200016,990,128
Jul 1, 20242.15002.18002.12002.17002.170014,229,840
Jun 28, 20242.15002.20002.13002.15002.150014,475,948
Jun 27, 20242.18002.20002.14002.14002.140017,489,012
Jun 26, 2024 0.0150 Dividend
Jun 26, 20242.15002.19002.11002.18002.180023,766,397
Jun 25, 20242.16002.20002.14002.16002.145020,795,423
Jun 24, 20242.22002.22002.13002.15002.135116,930,183
Jun 21, 20242.23002.26002.18002.22002.204613,556,889
Jun 20, 20242.31002.32002.23002.24002.224418,147,417
Jun 19, 20242.36002.43002.31002.31002.294028,514,054
Jun 18, 20242.33002.38002.22002.35002.333753,865,171
Jun 17, 20242.49002.51002.45002.46002.44299,222,000
Jun 14, 20242.50002.52002.47002.51002.49269,141,613
Jun 13, 20242.53002.55002.49002.50002.48269,636,217
Jun 12, 20242.50002.54002.49002.52002.502511,947,533
Jun 11, 20242.52002.52002.47002.50002.482610,597,808
Jun 7, 20242.47002.54002.47002.53002.512415,609,193
Jun 6, 20242.55002.57002.43002.45002.433023,360,196
Jun 5, 20242.63002.63002.56002.56002.54229,903,141
Jun 4, 20242.63002.64002.55002.63002.611712,762,508
Jun 3, 20242.75002.75002.60002.63002.611721,900,300
May 31, 20242.73002.74002.71002.74002.72106,210,728
May 30, 20242.71002.74002.70002.72002.70116,676,943
May 29, 20242.73002.76002.71002.73002.71107,531,300
May 28, 20242.76002.76002.73002.73002.71105,893,408
May 27, 20242.74002.77002.71002.76002.74089,807,424
May 24, 20242.73002.77002.73002.74002.721010,509,901
May 23, 20242.78002.79002.73002.73002.711014,077,757
May 22, 20242.77002.81002.77002.79002.77069,595,300
May 21, 20242.87002.87002.78002.79002.770622,264,220
May 20, 20242.89002.90002.86002.87002.850113,510,316
May 17, 20242.87002.89002.85002.88002.860013,584,800
May 16, 20242.87002.91002.86002.88002.860013,436,581
May 15, 20242.90002.92002.85002.87002.850114,854,600
May 14, 20242.86002.97002.86002.90002.879926,425,040
May 13, 20242.89002.89002.83002.86002.840118,180,601
May 10, 20242.90002.91002.85002.89002.869921,739,160
May 9, 20242.86002.94002.85002.91002.889819,335,935
May 8, 20242.91002.92002.86002.86002.840117,059,000
May 7, 20242.94002.94002.88002.91002.889818,525,778
May 6, 20242.94002.96002.91002.94002.919620,029,214
Apr 30, 20242.99003.00002.90002.90002.879927,781,564
Apr 29, 20242.92003.01002.92002.99002.969226,959,045
Apr 26, 20242.85002.98002.85002.95002.929527,537,368
Apr 25, 20242.89002.93002.86002.87002.850120,506,406
Apr 24, 20242.86002.94002.85002.91002.889818,657,286
Apr 23, 20242.87002.90002.82002.86002.840123,927,000
Apr 22, 20242.94002.97002.81002.82002.800437,494,536
Apr 19, 20242.95003.08002.94002.97002.949433,907,787
Apr 18, 20243.03003.09002.97002.98002.959341,887,759
Apr 17, 20242.88003.04002.84003.03003.009059,203,608
Apr 16, 20243.25003.25002.94002.94002.919667,411,821
Apr 15, 20243.19003.28003.10003.27003.247376,934,664
Apr 12, 20243.22003.27003.15003.18003.157941,028,534
Apr 11, 20243.02003.31002.97003.22003.197664,367,018
Apr 10, 20243.08003.12003.01003.05003.028825,928,467
Apr 9, 20243.07003.10003.04003.09003.068519,416,027
Apr 8, 20243.16003.18003.05003.07003.048732,224,448
Apr 3, 20243.25003.26003.17003.18003.157921,675,186
Apr 2, 20243.26003.28003.23003.25003.227427,744,580
Apr 1, 20243.17003.24003.15003.24003.217535,900,391
Mar 29, 20243.13003.17003.11003.15003.128114,651,129
Mar 28, 20242.98003.17002.97003.13003.108340,932,544
Mar 27, 20243.13003.15003.00003.00002.979235,169,840
Mar 26, 20243.18003.19003.06003.13003.108340,517,781
Mar 25, 20243.28003.33003.15003.16003.138151,688,882
Mar 22, 20243.36003.42003.30003.31003.287056,657,036
Mar 21, 20243.29003.41003.26003.37003.346665,925,793
Mar 20, 20243.20003.34003.19003.32003.296983,262,623
Mar 19, 20243.26003.27003.18003.19003.167849,553,039
Mar 18, 20243.26003.28003.21003.26003.237449,207,205
Mar 15, 20243.16003.24003.14003.24003.217559,320,646
Mar 14, 20243.16003.24003.10003.17003.148055,027,293
Mar 13, 20243.15003.19003.13003.15003.128137,574,885
Mar 12, 20243.17003.23003.15003.16003.138143,657,079
Mar 11, 20243.18003.21003.14003.19003.167836,647,220
Mar 8, 20243.19003.22003.12003.18003.157950,015,949
Mar 7, 20243.18003.34003.16003.20003.177893,678,211
Mar 6, 20243.06003.17003.06003.14003.118253,440,821
Mar 5, 20243.12003.14003.06003.08003.058649,261,395
Mar 4, 20243.10003.22003.08003.14003.118275,096,193
Mar 1, 20243.14003.17003.06003.10003.078560,546,264
Feb 29, 20243.01003.22003.01003.14003.118292,898,483
Feb 28, 20243.18003.41003.04003.05003.0288144,809,282
Feb 27, 20243.17003.26003.10003.19003.1678153,323,156
Feb 26, 20242.84003.08002.84003.08003.058681,665,306
Feb 23, 20242.77002.82002.74002.80002.780644,919,656
Feb 22, 20242.73002.79002.72002.77002.750843,448,281
Feb 21, 20242.71002.82002.68002.75002.730950,409,665
Feb 20, 20242.68002.79002.63002.74002.721044,326,429
Feb 19, 20242.69002.76002.64002.71002.691251,815,176
Feb 8, 20242.52002.68002.48002.66002.641549,394,096
Feb 7, 20242.60002.68002.50002.52002.502549,969,248
Feb 6, 20242.54002.73002.39002.63002.611769,503,874
Feb 5, 20242.83002.85002.66002.66002.641575,024,168
Feb 2, 20243.22003.25002.94002.95002.9295152,024,772
Feb 1, 20243.14003.41003.08003.27003.2473158,936,610
Jan 31, 20243.45003.62003.11003.23003.2076207,242,860
Jan 30, 20243.07003.37002.94003.37003.3466174,160,448
Jan 29, 20243.13003.22003.04003.06003.038795,204,500
Jan 26, 20243.10003.22003.07003.11003.088476,476,030
Jan 25, 20243.04003.25003.02003.14003.1182130,220,514
Jan 24, 20242.85003.18002.84003.05003.0288153,617,668
Jan 23, 20242.98003.09002.85002.89002.8699144,017,731
Jan 22, 20242.93003.23002.92003.04003.0189164,735,816

Related Tickers

300276.SZ SanFeng Intelligent Equipment Group Co., Ltd.
10.39
-7.07%
 
KATMR.IS Katmerciler Arac Üstü Ekipman Sanayi ve Ticaret A.S.
2.1100
-0.47%
 
600031.SS SANY HEAVY INDUS
16.12
-0.56%
 
3339.HK Lonking Holdings Limited
1.720
-1.15%