Shenzhen - Delayed Quote CNY

Zhejiang VIE Science & Technology Co., Ltd. (002590.SZ)

14.68
-1.26
(-7.90%)
At close: May 30 at 3:04:45 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202515.6015.8014.4914.6814.6884,005,286
May 29, 202515.7416.3715.7415.9415.94106,542,731
May 28, 202515.0016.1815.0015.5815.58114,664,593
May 27, 202515.2315.3614.4314.7114.7170,767,986
May 26, 202515.7015.9215.0615.1615.1685,706,056
May 23, 202516.1516.2315.6515.8015.80121,870,725
May 22, 202516.0116.8014.8314.8514.85102,264,973
May 21, 202515.7917.5715.0516.4016.40153,759,468
May 20, 202515.9715.9715.5615.9715.97102,503,877
May 19, 202514.5214.5214.5214.5214.529,250,353
May 16, 202513.2013.2013.1913.2013.2014,721,000
May 15, 202512.1512.1811.9812.0012.006,732,300
May 14, 202512.2412.2812.0812.1612.165,956,101
May 13, 202512.4812.5012.2012.2212.226,727,260
May 12, 202512.4112.4412.2712.3712.377,709,700
May 9, 202512.3712.7312.1012.1012.1010,338,700
May 8, 202512.1912.4212.1412.4012.406,916,100
May 7, 202512.4412.4812.0612.1912.198,097,553
May 6, 202512.0912.2512.0412.2512.257,323,401
Apr 30, 202511.8112.0911.8011.9611.966,760,353
Apr 29, 202511.5211.9511.4511.8211.827,818,090
Apr 28, 202511.8411.8611.5011.5211.526,233,100
Apr 25, 202511.7311.9011.6911.8411.846,798,500
Apr 24, 202511.8211.9611.6511.6911.699,152,900
Apr 23, 202511.5911.9211.5411.8511.8511,734,004
Apr 22, 202511.4011.5311.3511.4111.416,147,300
Apr 21, 202511.1811.4511.1111.4311.435,458,100
Apr 18, 202511.1211.2111.0011.1711.174,952,800
Apr 17, 202511.2011.3511.0811.1211.124,457,000
Apr 16, 202511.3811.5411.0311.2311.236,317,271
Apr 15, 202511.5011.5311.2211.3811.385,896,900
Apr 14, 202511.2911.5811.2911.4511.458,320,477
Apr 11, 202511.0311.3011.0111.1411.148,351,400
Apr 10, 202511.0111.4211.0111.1711.1714,005,795
Apr 9, 202510.2910.879.7010.7810.7816,367,177
Apr 8, 202511.1311.5010.5510.7710.7722,808,112
Apr 7, 202512.0212.3011.7211.7211.725,422,755
Apr 3, 202513.0313.2912.8913.0213.027,890,602
Apr 2, 202513.1213.3812.9613.1613.168,721,055
Apr 1, 202512.9013.4012.9013.0513.058,879,234
Mar 31, 202513.0713.1412.6512.9212.929,870,900
Mar 28, 202513.3813.4413.1313.1413.148,275,449
Mar 27, 202513.5613.6613.3413.3713.3710,929,200
Mar 26, 202513.2713.9013.2713.7613.7617,323,589
Mar 25, 202513.4613.8013.2213.3013.3012,403,495
Mar 24, 202513.8613.9113.1013.4613.4617,886,794
Mar 21, 202514.3214.3213.7813.8313.8324,554,359
Mar 20, 202513.9014.7013.9014.4214.4238,468,921
Mar 19, 202514.0514.5313.9414.0114.0125,597,652
Mar 18, 202514.1314.1813.9214.0014.0014,990,146
Mar 17, 202514.0414.1513.8014.0814.0816,367,976
Mar 14, 202514.1514.1513.8714.0214.0222,068,606
Mar 13, 202514.1814.2213.7314.1514.1523,443,462
Mar 12, 202513.9914.3713.7714.2614.2636,148,719
Mar 11, 202513.9014.0013.7013.9313.9316,222,910
Mar 10, 202513.9114.2413.8814.0614.0623,256,550
Mar 7, 202513.8014.3813.7714.1414.1439,181,700
Mar 6, 202513.9314.0713.8813.9913.9926,628,198
Mar 5, 202514.1514.2813.8213.9313.9339,857,974
Mar 4, 202512.7314.0312.6214.0314.0318,319,488
Mar 3, 202512.7313.0012.5912.7512.757,482,500
Feb 28, 202513.3813.4812.6512.6612.6611,101,300
Feb 27, 202513.5613.5913.1013.3513.359,762,073
Feb 26, 202513.5313.7013.4613.5213.5210,188,373
Feb 25, 202513.2613.7313.1913.5313.5311,307,253
Feb 24, 202513.6013.6613.2813.4313.4311,549,800
Feb 21, 202513.7513.7813.4913.5313.5314,214,400
Feb 20, 202513.3313.6813.2113.6313.6318,005,100
Feb 19, 202512.9513.2912.9313.2913.299,941,400
Feb 18, 202513.2813.3412.8412.9012.909,209,600
Feb 17, 202513.1313.3013.0713.2513.259,505,602
Feb 14, 202512.9713.2212.9013.0813.087,555,200
Feb 13, 202513.2013.3513.0113.0313.038,164,900
Feb 12, 202513.0713.2512.9313.1913.199,360,900
Feb 11, 202513.2113.3012.9913.0713.078,328,800
Feb 10, 202513.0113.2512.9113.1913.1912,783,600
Feb 7, 202513.2613.2612.8013.0313.0319,225,900
Feb 6, 202512.3413.1412.2013.1213.1217,272,800
Feb 5, 202512.0012.3512.0012.3512.357,361,350
Jan 27, 202512.1812.2911.9311.9311.935,314,900
Jan 24, 202511.9212.1611.8812.1312.134,833,400
Jan 23, 202512.1012.3012.0012.0012.006,118,200
Jan 22, 202512.2012.2211.9511.9811.984,595,702
Jan 21, 202512.2612.3212.0312.2212.225,000,400
Jan 20, 202512.2412.3712.1712.2412.244,899,034
Jan 17, 202512.1212.3012.0412.1512.154,743,800
Jan 16, 202512.2412.2912.0612.1912.197,008,000
Jan 15, 202512.3112.4312.1612.2612.265,711,900
Jan 14, 202511.9812.3811.9412.3712.378,278,700
Jan 13, 202511.7112.0811.5211.9311.936,743,602
Jan 10, 202512.1012.2711.8011.8111.817,809,905
Jan 9, 202511.8812.1511.8212.0712.076,569,000
Jan 8, 202512.1412.1511.5512.0012.009,198,505
Jan 7, 202511.6111.9911.6111.9911.997,962,200
Jan 6, 202511.5311.7911.2311.6111.617,548,200
Jan 3, 202511.9112.0211.4811.4911.498,122,156
Jan 2, 202512.2712.3411.7611.9011.907,845,905
Dec 31, 202412.7612.8412.2112.2212.229,046,759
Dec 30, 202412.8612.9512.5012.7512.756,111,000
Dec 27, 202412.8113.1012.7612.8312.8310,436,500
Dec 26, 202412.6912.9912.3012.8112.8117,796,970
Dec 25, 202413.5413.6113.0513.1813.188,240,800
Dec 24, 202413.4613.7213.3013.5613.567,179,302
Dec 23, 202413.9914.0413.2913.3313.339,879,400
Dec 20, 202413.9214.1013.8313.9813.987,138,552
Dec 19, 202413.6513.9713.6013.9313.936,997,550
Dec 18, 202413.8713.9813.6313.8713.876,673,352
Dec 17, 202414.1914.3913.7313.7913.7910,675,000
Dec 16, 202414.4214.5814.1814.3014.309,760,700
Dec 13, 202414.8214.8414.4414.4614.4610,800,600
Dec 12, 202414.8915.0614.6314.8714.8712,311,099
Dec 11, 202414.8714.9714.7414.9514.9512,807,400
Dec 10, 202415.3015.3914.9014.9314.9326,521,856
Dec 9, 202414.8815.3714.6015.0215.0219,665,520
Dec 6, 202415.1715.1714.7014.9514.9516,593,000
Dec 5, 202414.1915.3014.1914.9714.9723,851,970
Dec 4, 202414.5014.5614.1814.2614.268,435,300
Dec 3, 202414.6914.7314.4514.5714.5710,067,649
Dec 2, 202414.3914.7014.3514.6114.6112,890,000
Nov 29, 202413.8414.5413.8014.4014.4015,877,750
Nov 28, 202414.1514.2913.8813.9113.919,878,300
Nov 27, 202413.9014.2013.4814.1714.1712,502,658
Nov 26, 202414.2614.4113.8913.9613.9610,822,500
Nov 25, 202414.4214.5413.8214.2914.2912,776,100
Nov 22, 202414.8115.0314.0514.0914.0918,533,658
Nov 21, 202414.8715.1814.6414.9014.9018,987,558
Nov 20, 202414.4215.1814.3315.0215.0232,449,033
Nov 19, 202413.8214.9113.8114.6314.6338,735,330
Nov 18, 202414.0114.0913.3613.5513.5514,431,400
Nov 15, 202414.3714.5413.9313.9413.9413,405,042
Nov 14, 202415.1215.1814.4214.4814.4813,291,100
Nov 13, 202415.1415.2514.7015.1415.1416,905,694
Nov 12, 202415.3915.6815.0015.2615.2625,377,141
Nov 11, 202414.9815.4314.8115.4315.4323,280,599
Nov 8, 202415.2415.5214.9815.0015.0024,432,898
Nov 7, 202414.9515.2514.7715.0815.0821,608,900
Nov 6, 202415.6015.7014.9715.0515.0534,241,451
Nov 5, 202414.6014.9914.4014.9714.9727,651,543
Nov 4, 202413.8314.7213.8314.6014.6024,430,673
Nov 1, 202414.6514.9613.8313.8313.8325,255,668
Oct 31, 202414.4514.8314.3814.6514.6526,165,117
Oct 30, 202414.2614.6914.0114.4214.4222,420,427
Oct 29, 202414.8314.8314.1014.1314.1323,190,100
Oct 28, 202414.4314.8814.4314.7814.7821,655,900
Oct 25, 202414.3814.5914.3314.4314.4314,131,700
Oct 24, 202414.4614.6314.2414.2814.2812,936,900
Oct 23, 202414.5514.7814.3614.4614.4621,436,642
Oct 22, 202414.8214.8514.3614.6514.6524,224,249
Oct 21, 202414.1914.6514.1914.5714.5724,063,400
Oct 18, 202413.7014.4413.6214.1914.1922,651,042
Oct 17, 202413.9014.0713.6613.7313.7314,969,284
Oct 16, 202413.6513.8813.5213.6913.6914,753,300
Oct 15, 202414.0014.3213.8113.8213.8222,860,391
Oct 14, 202413.4814.2413.4614.2414.2434,510,570
Oct 11, 202414.7816.4414.0814.2014.2045,695,551
Oct 10, 202414.9915.3414.2314.9514.9529,340,565
Oct 9, 202415.9015.9015.0315.0315.0337,205,878
Oct 8, 202417.3017.3015.0016.7016.7064,732,831
Sep 30, 202414.7715.8014.3815.7715.7756,833,537
Sep 27, 202413.4114.6913.2514.3714.3748,752,650
Sep 26, 202412.8713.8912.8113.4313.4343,814,995
Sep 25, 202412.5613.2012.5012.8612.8637,048,713
Sep 24, 202412.5712.7012.2012.5812.5829,155,450
Sep 23, 202412.1112.4911.9312.3812.3832,973,100
Sep 20, 202411.1612.2811.1112.2812.2826,256,500
Sep 19, 202411.0111.2610.9411.1611.165,309,400
Sep 18, 202410.9611.0510.7510.9510.954,627,000
Sep 13, 202411.2211.2610.9610.9610.965,365,900
Sep 12, 202411.3711.4911.1811.1911.194,947,900
Sep 11, 202411.4311.5211.3011.4011.404,079,700
Sep 10, 202411.3211.5911.2111.5111.516,502,500
Sep 9, 202411.2011.4711.2011.3211.324,745,100
Sep 6, 202411.7111.8511.3511.3511.356,629,000
Sep 5, 202411.4811.6811.4811.6011.605,593,200
Sep 4, 202411.3811.5811.3011.4811.485,909,300
Sep 3, 202411.2011.5011.2011.4411.445,651,900
Sep 2, 202411.4511.6011.2511.2511.258,548,100
Aug 30, 202411.4011.8011.3211.6411.6410,600,800
Aug 29, 202411.0211.4910.9311.3811.387,988,200
Aug 28, 202411.1811.2711.0511.1011.104,665,178
Aug 27, 202411.4511.5211.1311.1611.165,762,500
Aug 26, 202411.3011.6111.3011.5211.526,076,700
Aug 23, 202411.3011.4411.1911.3211.324,995,778
Aug 22, 202411.7111.8011.3011.3511.357,458,800
Aug 21, 202411.5511.8011.5511.7111.715,191,300
Aug 20, 202411.9111.9211.5811.6411.647,026,500
Aug 19, 202412.0012.1011.8611.8711.876,107,901
Aug 16, 202412.2012.2712.0012.0112.017,432,000
Aug 15, 202412.0112.2611.7812.2112.2110,207,200
Aug 14, 202412.1112.1812.0012.0012.006,044,500
Aug 13, 202411.9912.1811.9412.1212.126,249,000
Aug 12, 202412.2512.3411.9211.9811.988,192,900
Aug 9, 202412.1912.5312.1712.1812.1812,139,300
Aug 8, 202412.5312.5312.1012.1512.1516,648,942
Aug 7, 202412.7112.9912.6612.7312.7313,204,604
Aug 6, 202413.0013.1112.5712.7112.7115,018,761
Aug 5, 202413.1513.3012.5812.5812.5821,810,002
Aug 2, 202413.3813.8413.2013.2113.2134,967,548
Aug 1, 202413.1013.6513.0013.5813.5828,527,600
Jul 31, 202412.4513.2312.4013.1213.1221,051,946
Jul 30, 202412.3312.7312.2012.4912.4915,198,300
Jul 29, 202412.3012.6612.0312.4412.4416,875,900
Jul 26, 202411.9312.2811.9212.2012.2010,700,000
Jul 25, 202411.6612.0811.5811.9311.9310,748,500
Jul 24, 202412.2712.3511.7511.7811.7818,031,000
Jul 23, 202412.8012.9212.3712.4012.4013,243,000
Jul 22, 202412.7512.9612.6512.7612.7610,461,200
Jul 19, 202412.7713.0912.6312.8112.8114,063,100
Jul 18, 202412.6012.8812.4812.7712.7712,822,419
Jul 17, 202413.5313.5412.8812.8912.8920,669,700
Jul 16, 202413.4313.7313.4113.6213.6218,917,900
Jul 15, 202413.9714.2413.5213.6813.6834,286,400
Jul 12, 202413.1913.9813.1813.9113.9136,795,302
Jul 11, 202413.2013.3413.0713.2413.2418,589,400
Jul 10, 202412.7413.2612.7412.9212.9221,656,716
Jul 9, 202412.1012.7112.1012.7112.7115,927,800
Jul 8, 202412.4112.4312.1112.1612.168,581,140
Jul 5, 202412.5512.5512.2112.4212.428,597,264
Jul 4, 202412.7612.8912.3812.4512.4510,424,200
Jul 3, 202412.9613.0512.5712.6412.6411,609,963
Jul 2, 202413.4313.4312.8412.9512.9514,413,263
Jul 1, 202413.1813.4213.1013.3913.3911,055,100
Jun 28, 202412.9113.4412.9013.1813.1816,451,400
Jun 27, 202413.2513.2512.8112.8112.8111,391,600
Jun 26, 202412.9213.3612.8013.3213.3212,580,013
Jun 25, 202413.1113.3012.9013.0413.0413,482,953
Jun 24, 202413.4213.4512.9012.9412.9414,530,039
Jun 21, 202413.5413.7813.4513.6113.6112,838,711
Jun 20, 202414.2514.2613.5013.5113.5125,240,848
Jun 19, 202414.3814.8214.3114.3914.3933,383,483
Jun 18, 202413.9114.4413.8414.4014.4027,290,264
Jun 17, 202413.6814.0313.6513.8313.8316,303,400
Jun 14, 202413.6313.7113.3813.6813.6813,012,676
Jun 13, 202413.7813.9313.5113.5913.5918,919,539
Jun 12, 202413.7214.0513.6213.9513.9518,345,230
Jun 11, 202413.6513.8713.0213.7813.7821,961,400
Jun 7, 202414.5314.7013.3913.7713.7736,878,496
Jun 6, 202415.2015.3314.5114.5414.5442,712,043
Jun 5, 202414.8115.9014.4615.6915.6960,016,777
Jun 4, 202414.3715.0114.1714.6714.6724,000,200
Jun 3, 202414.6514.8314.3214.4714.4721,282,898
May 31, 202414.4314.7114.4314.5414.5415,619,498
May 30, 202414.6714.7514.4014.4614.4617,998,867

Related Tickers

2245.TWO News World Wu Company
63.40
+2.09%
 
2249.TWO Young Shine Electric Co., Ltd.
101.00
+1.00%
 
4543.TWO Man Zai Industrial Co., Ltd.
28.20
-2.08%
 
2497.TW E-Lead Electronic Co., Ltd.
45.40
-0.55%
 
1522.TW TYC Brother Industrial Co., Ltd.
46.85
+1.30%
 
1524.TW Gordon Auto Body Parts Co., Ltd.
31.50
+1.12%