Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

37 Interactive Entertainment Network Technology Group Co., Ltd. (002555.SZ)

15.95
-0.22
(-1.36%)
As of 12:58:00 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202515.7316.2015.8515.9515.9530,629,523
Apr 23, 202515.9516.4515.7016.1716.1788,207,678
Apr 22, 202515.7316.1615.6715.9415.9483,429,604
Apr 21, 202515.3315.7215.1015.6115.6156,371,946
Apr 18, 202514.6715.2714.6715.1715.1754,246,380
Apr 17, 202514.2614.6814.2514.6614.6630,897,333
Apr 16, 202514.3114.5514.2214.3714.3727,562,429
Apr 15, 202514.1814.6114.1514.4614.4635,576,852
Apr 14, 202514.1914.2814.0714.1314.1324,595,416
Apr 11, 202513.9614.1813.9014.0814.0823,541,240
Apr 10, 202514.2014.3314.0514.1014.1032,216,069
Apr 9, 202513.5013.9813.1113.9113.9140,015,515
Apr 8, 202513.7013.9813.4813.6913.6936,989,000
Apr 7, 202514.1614.3213.4613.5013.5057,863,293
Apr 3, 202514.8015.0414.7614.9614.9619,444,289
Apr 2, 202514.9415.1414.8914.9414.9418,819,506
Apr 1, 202514.9615.1714.9015.0015.0022,207,626
Mar 31, 202515.1115.1114.8114.9014.9031,672,269
Mar 28, 202515.2615.4515.2015.2215.2229,691,113
Mar 27, 202515.2015.3315.0415.2215.2221,292,697
Mar 26, 202515.3215.3415.2015.2415.2420,964,287
Mar 25, 202515.3815.5015.2615.2915.2921,710,217
Mar 24, 202515.3515.4715.1615.4215.4230,009,681
Mar 21, 202515.6415.7715.3315.3915.3936,532,622
Mar 20, 202515.6915.8915.5915.6715.6736,799,702
Mar 19, 202515.9415.9815.6515.7415.7449,220,872
Mar 18, 202516.1516.1915.9316.0216.0240,531,618
Mar 17, 202516.2816.4516.0116.0916.0950,022,998
Mar 14, 202515.7416.3015.6716.2116.2182,411,297
Mar 13, 202515.6215.9315.4015.7915.7950,968,915
Mar 12, 202515.7115.8515.5415.7015.7047,293,527
Mar 11, 202515.6015.7215.4915.6615.6629,695,634
Mar 10, 202515.9016.1315.6515.7615.7632,738,724
Mar 7, 202515.7016.1815.5615.8415.8463,736,969
Mar 6, 202515.4015.9015.4015.8015.8063,429,169
Mar 5, 202515.3315.3915.1115.3015.3027,615,830
Mar 4, 202515.2015.5015.1115.3515.3527,859,885
Mar 3, 202515.2515.6915.0615.3015.3055,044,798
Feb 28, 202515.7515.9115.0315.0915.0970,441,098
Feb 27, 202515.8616.1515.5715.8815.8859,079,131
Feb 26, 202515.9215.9915.7115.8215.8243,438,066
Feb 25, 202515.9616.0315.7815.8515.8538,957,158
Feb 24, 202516.4016.4016.0216.1216.1248,414,186
Feb 21, 202515.8216.4315.6616.4116.4178,230,312
Feb 20, 202515.9816.1215.7515.8115.8147,827,468
Feb 19, 202515.9516.1615.8316.0816.0850,882,015
Feb 18, 202516.5116.9915.9015.9315.9386,589,058
Feb 17, 202516.6516.9816.3716.5016.5095,595,846
Feb 14, 202516.0516.4015.8016.4016.4078,049,257
Feb 13, 202516.3016.3015.9516.0416.0449,747,108
Feb 12, 202515.9716.3515.9416.2416.2452,648,462
Feb 11, 202516.1216.2015.8916.0116.0147,747,955
Feb 10, 202515.9516.1415.8516.1216.1256,966,460
Feb 7, 202515.7716.1515.6515.9415.9472,341,284
Feb 6, 202515.2915.8315.1615.7915.7962,844,535
Feb 5, 202515.2015.4315.1315.3615.3653,757,231
Jan 27, 202515.1215.1714.8714.8714.8728,458,238
Jan 24, 202514.7214.9714.7014.9414.9427,133,892
Jan 23, 202514.9215.1314.7914.7914.7935,676,041
Jan 22, 202514.7714.8314.6014.6914.6922,927,379
Jan 21, 202514.9215.0314.7614.8814.8826,726,562
Jan 20, 202514.8414.9714.7814.8614.8625,608,073
Jan 17, 202514.7214.9214.6714.7814.7823,311,200
Jan 16, 202514.8714.9214.6714.8314.8328,397,402
Jan 15, 202514.8614.9914.7414.7814.7831,794,338
Jan 14, 202514.4814.9214.3714.8814.8846,755,161
Jan 13, 202514.0814.5514.0314.4014.4025,075,093
Jan 10, 202514.4914.6914.2014.2214.2224,542,425
Jan 9, 202514.4914.6214.4014.5414.5422,382,159
Jan 8, 202514.7014.7014.2414.5314.5336,320,555
Jan 7, 202514.5814.8214.5514.8214.8225,655,886
Jan 6, 202514.4914.7814.4714.6114.6130,071,938
Jan 3, 202515.0315.0714.5614.5714.5741,305,782
Jan 2, 202515.6415.7014.9015.0515.0553,860,601
Dec 31, 202416.1016.1615.6215.6415.6448,507,576
Dec 30, 202416.1516.2415.9516.0716.0730,733,627
Dec 27, 202416.1016.3816.0016.1616.1639,632,660
Dec 26, 202416.0716.2216.0516.0816.0832,075,506
Dec 25, 202416.2216.2815.9216.1016.1036,384,432
Dec 24, 202416.1516.2916.0416.2816.2840,673,863
Dec 23, 202416.6616.7016.0316.1016.1061,579,597
Dec 20, 202416.7216.8816.6216.7016.7045,764,653
Dec 19, 202416.1016.9616.0516.8316.8369,535,642
Dec 18, 202416.3516.4716.1216.3316.3346,182,700
Dec 17, 202416.4716.5516.1616.2816.2858,364,766
Dec 16, 202417.0717.0716.4216.5016.5088,483,940
Dec 13, 202417.0417.6016.9517.0917.09137,499,979
Dec 12, 202416.9817.3016.9317.2217.2287,861,660
Dec 11, 202416.9517.1516.8816.9916.9959,665,934
Dec 10, 202417.6017.6417.0117.0217.02104,654,945
Dec 9, 202417.3017.3416.9017.1117.1170,826,198
Dec 6, 202416.8517.3516.7217.2017.20101,747,290
Dec 5, 202416.2116.9716.2116.8516.8583,683,607
Dec 4, 202416.6616.7016.2016.2716.2760,148,057
Dec 3, 202416.9417.0316.5816.7116.7157,936,260
Dec 2, 202416.7717.1016.7316.9916.9971,233,179
Nov 29, 202416.6817.0816.4316.8616.8684,347,818
Nov 28, 202416.9717.5516.6116.6816.68104,458,022
Nov 27, 202416.0017.1515.5316.9616.96107,388,293
Nov 26, 202415.9516.5815.8316.1416.1470,647,628
Nov 25, 202416.0916.2515.5915.9515.9568,343,357
Nov 22, 202416.4517.0016.0516.0916.0992,949,661
Nov 21, 202416.5516.8916.4116.5716.5772,125,353
Nov 20, 202416.0016.8515.9216.6316.6399,692,313
Nov 19, 202415.8316.1115.5716.0916.0970,911,274
Nov 18, 202417.2417.3615.7115.8915.89141,983,350
Nov 15, 202416.8317.8816.8217.1917.19161,279,392
Nov 14, 202417.5117.8616.8416.9116.91110,573,851
Nov 13, 202416.9017.6016.9017.5617.56126,784,518
Nov 12, 202417.6017.7516.8817.0517.05117,493,615
Nov 11, 202416.3117.5916.2617.5617.56158,520,306
Nov 8, 2024 0.21 Dividend
Nov 8, 202417.1717.2616.5016.5616.56115,913,959
Nov 7, 202416.6717.1716.4117.1616.95112,721,669
Nov 6, 202416.6917.3716.5217.1016.89133,539,502
Nov 5, 202416.0816.6915.9716.6916.4981,144,397
Nov 4, 202415.7316.0815.7316.0715.8747,155,793
Nov 1, 202416.1516.3915.8015.8015.6166,198,826
Oct 31, 202416.2016.3915.8616.3316.1396,994,030
Oct 30, 202416.5616.8016.3216.5416.3454,753,517
Oct 29, 202417.2017.4716.7016.7416.5496,963,733
Oct 28, 202416.7417.0716.6217.0516.8484,576,561
Oct 25, 202416.3916.9116.3516.7316.5361,629,556
Oct 24, 202416.5516.5816.3216.3916.1949,512,677
Oct 23, 202416.9916.9916.6416.7216.5271,204,310
Oct 22, 202417.0517.3816.8017.0316.8292,198,768
Oct 21, 202416.4817.2016.3817.0016.79103,438,148
Oct 18, 202415.9216.8715.7016.4816.2894,444,629
Oct 17, 202416.2816.4315.9416.0415.8460,194,308
Oct 16, 202415.7916.4515.6816.1515.9557,306,642
Oct 15, 202416.0016.7515.8616.1415.9487,254,161
Oct 14, 202415.8516.2915.4916.2116.0165,767,608
Oct 11, 202416.5116.5815.7115.8915.7076,483,631
Oct 10, 202416.9217.4816.3316.6816.48100,802,008
Oct 9, 202418.1118.1117.1317.1416.93150,753,350
Oct 8, 202419.6919.6917.3919.0318.80206,445,847
Sep 30, 202417.0017.9016.5317.9017.68170,859,191
Sep 27, 202415.7116.4015.2916.2716.07136,676,588
Sep 26, 202414.3315.2214.3015.2015.01108,782,134
Sep 25, 202414.0015.0414.0014.4314.25145,973,616
Sep 24, 202413.3813.8812.9513.8513.6889,549,252
Sep 23, 202413.6113.6913.1413.1913.0347,993,687
Sep 20, 202413.7513.7813.4913.6213.4533,934,070
Sep 19, 202413.4413.9213.2813.7813.6152,777,603
Sep 18, 202413.4513.5313.1713.3813.2232,957,216
Sep 13, 202413.7513.8313.4313.4413.2844,183,919
Sep 12, 202414.0014.0713.7613.7613.5945,371,950
Sep 11, 202413.7014.1413.6214.0013.8368,808,507
Sep 10, 202413.6813.8813.3913.7913.6251,737,892
Sep 9, 202413.6913.9713.5613.6713.5049,472,400
Sep 6, 202413.7314.1613.5713.8213.6567,561,573
Sep 5, 202413.4514.0513.4513.8013.6371,875,271
Sep 4, 2024 0.21 Dividend
Sep 4, 202413.4513.6513.3913.4913.3232,774,806
Sep 3, 202413.5913.8713.4713.7213.3443,944,581
Sep 2, 202413.9314.0813.5413.5713.2061,727,072
Aug 30, 202413.7014.3013.6613.9513.5798,787,828
Aug 29, 202413.5313.9513.4313.8213.4481,695,581
Aug 28, 202413.6713.6813.2313.5513.18104,136,927
Aug 27, 202412.8113.6712.6813.6713.30108,414,603
Aug 26, 202412.3312.5012.1712.4312.0923,118,330
Aug 23, 202412.3112.4312.1812.3211.9824,947,236
Aug 22, 202412.7012.8812.2812.3311.9940,809,297
Aug 21, 202412.9013.3112.6812.7412.3942,180,331
Aug 20, 202413.2913.3112.8612.8712.5240,502,163
Aug 19, 202413.2313.4813.1513.2212.8633,118,213
Aug 16, 202413.5513.6113.2813.2912.9341,649,773
Aug 15, 202413.1013.7912.9813.6113.2471,305,276
Aug 14, 202413.1713.4013.1113.2212.8643,121,289
Aug 13, 202413.1413.1912.9813.1712.8123,446,225
Aug 12, 202413.1513.3313.0813.1612.8027,144,199
Aug 9, 202413.5213.5713.2413.2612.9035,595,985
Aug 8, 202413.7213.8813.3113.5013.1361,870,819
Aug 7, 202413.7314.1213.5513.8513.4784,118,513
Aug 6, 202413.3414.1113.3413.9813.60112,094,304
Aug 5, 202412.8613.6512.8113.1612.8091,361,601
Aug 2, 202412.9313.1612.8112.8712.5225,455,992
Aug 1, 202413.2013.3812.9913.0812.7231,215,785
Jul 31, 202412.6813.2212.6413.2112.8545,920,658
Jul 30, 202412.6512.7512.5512.6812.3319,234,752
Jul 29, 202412.7612.8212.5312.7412.3922,124,104
Jul 26, 202412.4612.7512.3812.7412.3932,523,920
Jul 25, 202412.1212.5512.0412.3912.0530,608,544
Jul 24, 202412.3612.5212.1612.1811.8529,528,153
Jul 23, 202413.0813.1012.4612.4612.1238,742,695
Jul 22, 202412.9813.1012.7712.9712.6229,171,250
Jul 19, 202412.7413.1012.7312.9912.6341,626,671
Jul 18, 202412.6512.8512.4512.7912.4428,530,024
Jul 17, 202412.5713.0012.5412.7712.4241,790,150
Jul 16, 202412.4612.6712.3212.6212.2726,529,342
Jul 15, 202412.7212.7312.4712.4912.1521,747,696
Jul 12, 202412.9312.9612.6812.7112.3627,241,476
Jul 11, 202412.7612.9412.6812.9412.5930,576,741
Jul 10, 202412.5112.7612.4212.5212.1822,502,600
Jul 9, 202412.3112.6412.1812.5912.2528,235,142
Jul 8, 202412.7512.7612.2812.3512.0131,882,707
Jul 5, 202412.7712.9112.6612.8412.4919,221,866
Jul 4, 202413.1513.1912.7712.7812.4320,178,167
Jul 3, 202413.0713.1712.9213.1012.7419,330,347
Jul 2, 202413.0113.2513.0013.1112.7526,725,873
Jul 1, 202413.0113.0912.7713.0712.7126,480,303
Jun 28, 202413.0213.2613.0113.0512.6937,356,476
Jun 27, 202413.1713.2613.0313.0712.7135,766,492
Jun 26, 202412.6513.3512.5913.3412.9853,690,431
Jun 25, 202412.7912.9412.5112.6112.2728,124,400
Jun 24, 202413.0713.0812.7812.7912.4433,346,875
Jun 21, 202413.1013.2913.0113.1812.8223,482,735
Jun 20, 202413.5213.6813.1413.1512.7934,742,866
Jun 19, 202413.8713.8913.5513.5513.1829,316,098
Jun 18, 202413.8413.9913.8013.8713.4921,625,587
Jun 17, 202414.0814.0813.8313.8613.4827,930,797
Jun 14, 202414.0514.1913.9614.0913.7032,084,167
Jun 13, 202414.0514.1413.9814.0213.6428,249,157
Jun 12, 202414.1614.2414.0014.1313.7440,701,750
Jun 11, 202413.6614.3113.5414.2013.8154,271,781
Jun 7, 202413.7113.8213.4713.7613.3832,840,256
Jun 6, 202413.9414.0613.4913.6213.2543,172,888
Jun 5, 202414.0014.0113.8313.8513.4733,864,321
Jun 4, 202413.8014.1113.7014.0813.6949,574,612
Jun 3, 202414.4114.4213.4413.8113.4395,685,395
May 31, 202414.3114.6614.3114.5214.1235,784,520
May 30, 202414.5014.5514.3414.3513.9631,127,099
May 29, 202414.5014.6814.5014.6114.2125,994,218
May 28, 202414.7514.7914.4514.4814.0840,859,887
May 27, 202415.3015.3314.6214.9014.4948,951,661
May 24, 2024 0.21 Dividend
May 24, 202415.2815.4315.2015.2114.7930,299,399
May 23, 202415.7015.7415.4215.4314.8042,176,846
May 22, 202415.9115.9515.5715.7815.1454,850,607
May 21, 2024 0.37 Dividend
May 21, 202416.2216.3016.0216.0215.3749,313,200
May 20, 202416.4716.6816.2716.5215.4970,625,570
May 17, 202416.8116.8616.5216.7715.7354,434,118
May 16, 202417.0017.1516.8116.9215.8752,341,947
May 15, 202417.1917.4316.9717.1216.0666,622,675
May 14, 202416.8917.2716.8817.1216.0678,042,669
May 13, 202416.7016.8716.4016.6115.5841,602,106
May 10, 202417.1017.3316.8616.9315.8839,845,314
May 9, 202416.6617.2216.6117.0916.0353,587,412
May 8, 202417.1217.1516.6616.6615.6357,029,093
May 7, 202417.2017.3817.1317.2516.1848,791,279
May 6, 202417.0017.4717.0017.2616.1986,110,784
Apr 30, 202417.1017.1516.6816.7015.6652,751,220
Apr 29, 202416.5517.1616.4916.9515.9078,774,860
Apr 26, 202416.1116.6316.1016.5615.5366,771,349
Apr 25, 202416.4316.5116.1016.1815.1863,402,837
Apr 24, 202416.7516.8016.4116.6815.6454,700,065

Related Tickers

002558.SZ Giant Network Group Co., Ltd.
13.33
-2.63%
 
2400.HK XD Inc.
33.000
-1.49%
 
DDI DoubleDown Interactive Co., Ltd.
9.82
-0.30%
 
NTES NetEase, Inc.
103.71
+1.61%