Shenzhen - Delayed Quote CNY
Xiamen Sunrise Group Co., Ltd. (002593.SZ)
4.6000
+0.0400
+(0.88%)
At close: 3:04:06 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 4.6500 | 4.6500 | 4.4900 | 4.6000 | 4.6000 | 15,157,500 |
| Apr 28, 2025 | 4.6300 | 4.6500 | 4.5500 | 4.5600 | 4.5600 | 14,926,700 |
| Apr 25, 2025 | 4.6500 | 4.7100 | 4.6200 | 4.6500 | 4.6500 | 13,233,500 |
| Apr 24, 2025 | 4.7300 | 4.7500 | 4.6100 | 4.6600 | 4.6600 | 18,423,400 |
| Apr 23, 2025 | 4.7000 | 4.7400 | 4.6400 | 4.7200 | 4.7200 | 20,735,903 |
| Apr 22, 2025 | 4.6100 | 4.6900 | 4.5800 | 4.6200 | 4.6200 | 20,753,000 |
| Apr 21, 2025 | 4.4800 | 4.6200 | 4.4400 | 4.6000 | 4.6000 | 22,019,800 |
| Apr 18, 2025 | 4.4600 | 4.5100 | 4.4200 | 4.4800 | 4.4800 | 17,387,300 |
| Apr 17, 2025 | 4.5400 | 4.5900 | 4.4300 | 4.4900 | 4.4900 | 25,461,700 |
| Apr 16, 2025 | 4.5200 | 4.5600 | 4.3800 | 4.4500 | 4.4500 | 23,028,100 |
| Apr 15, 2025 | 4.5900 | 4.6100 | 4.4800 | 4.5400 | 4.5400 | 26,694,200 |
| Apr 14, 2025 | 4.3600 | 4.5700 | 4.3600 | 4.5400 | 4.5400 | 32,033,127 |
| Apr 11, 2025 | 4.2400 | 4.3800 | 4.2200 | 4.3200 | 4.3200 | 25,590,400 |
| Apr 10, 2025 | 4.2400 | 4.3900 | 4.2400 | 4.3100 | 4.3100 | 40,399,806 |
| Apr 9, 2025 | 3.8800 | 4.3600 | 3.6300 | 4.2000 | 4.2000 | 55,673,250 |
| Apr 8, 2025 | 4.0200 | 4.2300 | 3.8700 | 3.9600 | 3.9600 | 48,603,950 |
| Apr 7, 2025 | 4.4300 | 4.5100 | 4.3000 | 4.3000 | 4.3000 | 11,683,700 |
| Apr 3, 2025 | 4.7200 | 4.8400 | 4.7200 | 4.7800 | 4.7800 | 16,211,300 |
| Apr 2, 2025 | 4.8400 | 4.8900 | 4.8000 | 4.8100 | 4.8100 | 15,615,000 |
| Apr 1, 2025 | 4.8800 | 4.9200 | 4.8500 | 4.8600 | 4.8600 | 16,377,500 |
| Mar 31, 2025 | 4.8200 | 4.8900 | 4.7100 | 4.8800 | 4.8800 | 25,473,100 |
| Mar 28, 2025 | 4.9100 | 4.9700 | 4.8500 | 4.8600 | 4.8600 | 22,841,800 |
| Mar 27, 2025 | 5.0600 | 5.0600 | 4.9400 | 4.9500 | 4.9500 | 24,246,200 |
| Mar 26, 2025 | 5.0200 | 5.1600 | 5.0200 | 5.0900 | 5.0900 | 17,028,553 |
| Mar 25, 2025 | 5.1000 | 5.1400 | 5.0000 | 5.0700 | 5.0700 | 23,509,700 |
| Mar 24, 2025 | 5.4500 | 5.4500 | 5.0000 | 5.1500 | 5.1500 | 43,726,731 |
| Mar 21, 2025 | 5.6200 | 5.6300 | 5.4300 | 5.4500 | 5.4500 | 37,492,350 |
| Mar 20, 2025 | 5.5500 | 5.8100 | 5.5500 | 5.6700 | 5.6700 | 45,429,603 |
| Mar 19, 2025 | 5.5900 | 5.6500 | 5.5300 | 5.5800 | 5.5800 | 27,723,600 |
| Mar 18, 2025 | 5.6600 | 5.7000 | 5.5800 | 5.6100 | 5.6100 | 32,829,503 |
| Mar 17, 2025 | 5.7200 | 5.7500 | 5.6500 | 5.6800 | 5.6800 | 31,800,600 |
| Mar 14, 2025 | 5.6500 | 5.7200 | 5.5800 | 5.7200 | 5.7200 | 32,603,800 |
| Mar 13, 2025 | 5.8500 | 5.8800 | 5.5600 | 5.6500 | 5.6500 | 50,376,400 |
| Mar 12, 2025 | 5.9000 | 6.0300 | 5.8100 | 5.8900 | 5.8900 | 58,805,500 |
| Mar 11, 2025 | 5.9400 | 6.0200 | 5.8300 | 5.9000 | 5.9000 | 68,267,500 |
| Mar 10, 2025 | 5.8000 | 6.2000 | 5.7900 | 6.0800 | 6.0800 | 105,876,500 |
| Mar 7, 2025 | 5.7300 | 5.9100 | 5.6400 | 5.7900 | 5.7900 | 65,275,600 |
| Mar 6, 2025 | 5.6400 | 5.8000 | 5.6300 | 5.7200 | 5.7200 | 53,802,836 |
| Mar 5, 2025 | 5.6400 | 5.7000 | 5.4900 | 5.6300 | 5.6300 | 42,032,051 |
| Mar 4, 2025 | 5.4100 | 5.8300 | 5.3700 | 5.6900 | 5.6900 | 56,330,850 |
| Mar 3, 2025 | 5.5600 | 5.6500 | 5.3800 | 5.4600 | 5.4600 | 46,477,777 |
| Feb 28, 2025 | 5.7500 | 5.8800 | 5.5200 | 5.5600 | 5.5600 | 56,938,901 |
| Feb 27, 2025 | 6.0200 | 6.0400 | 5.7000 | 5.8000 | 5.8000 | 66,158,301 |
| Feb 26, 2025 | 5.8500 | 6.0500 | 5.7500 | 6.0100 | 6.0100 | 84,594,156 |
| Feb 25, 2025 | 5.8200 | 5.9500 | 5.7200 | 5.8400 | 5.8400 | 66,993,700 |
| Feb 24, 2025 | 6.1900 | 6.1900 | 5.8500 | 5.9500 | 5.9500 | 103,427,223 |
| Feb 21, 2025 | 5.8500 | 6.3500 | 5.7700 | 6.1900 | 6.1900 | 174,094,337 |
| Feb 20, 2025 | 5.8500 | 6.1200 | 5.6200 | 5.9600 | 5.9600 | 215,088,359 |
| Feb 19, 2025 | 5.2800 | 5.7800 | 5.2700 | 5.7800 | 5.7800 | 188,203,842 |
| Feb 18, 2025 | 5.4100 | 5.4900 | 5.2200 | 5.2500 | 5.2500 | 54,029,301 |
| Feb 17, 2025 | 5.3600 | 5.5200 | 5.3600 | 5.4600 | 5.4600 | 62,835,085 |
| Feb 14, 2025 | 5.5000 | 5.6200 | 5.3700 | 5.3900 | 5.3900 | 74,194,019 |
| Feb 13, 2025 | 5.6700 | 5.7200 | 5.5100 | 5.5200 | 5.5200 | 97,144,897 |
| Feb 12, 2025 | 5.5400 | 5.8800 | 5.4000 | 5.7200 | 5.7200 | 145,968,749 |
| Feb 11, 2025 | 5.3500 | 5.8100 | 5.1900 | 5.6400 | 5.6400 | 177,826,791 |
| Feb 10, 2025 | 5.1300 | 5.2800 | 5.1200 | 5.2800 | 5.2800 | 74,813,079 |
| Feb 7, 2025 | 5.0100 | 5.1700 | 5.0000 | 5.0900 | 5.0900 | 60,533,424 |
| Feb 6, 2025 | 4.8600 | 5.0200 | 4.8000 | 5.0100 | 5.0100 | 48,216,340 |
| Feb 5, 2025 | 4.8800 | 4.9200 | 4.7900 | 4.8600 | 4.8600 | 40,394,800 |
| Jan 27, 2025 | 5.0100 | 5.0700 | 4.7200 | 4.7400 | 4.7400 | 42,897,382 |
| Jan 24, 2025 | 4.9300 | 5.0400 | 4.9100 | 4.9800 | 4.9800 | 45,023,274 |
| Jan 23, 2025 | 5.1300 | 5.2800 | 4.9600 | 4.9600 | 4.9600 | 53,149,100 |
| Jan 22, 2025 | 5.2000 | 5.2500 | 5.0600 | 5.0800 | 5.0800 | 53,768,202 |
| Jan 21, 2025 | 5.5000 | 5.5000 | 5.2100 | 5.2700 | 5.2700 | 84,099,102 |
| Jan 20, 2025 | 5.3800 | 5.5300 | 5.1500 | 5.5200 | 5.5200 | 124,457,975 |
| Jan 17, 2025 | 5.1900 | 5.4000 | 5.1300 | 5.3500 | 5.3500 | 121,962,785 |
| Jan 16, 2025 | 5.1900 | 5.2300 | 5.1200 | 5.1600 | 5.1600 | 75,881,429 |
| Jan 15, 2025 | 5.2300 | 5.2600 | 5.1000 | 5.1400 | 5.1400 | 99,923,359 |
| Jan 14, 2025 | 4.7800 | 5.2300 | 4.7800 | 5.2300 | 5.2300 | 105,134,457 |
| Jan 13, 2025 | 4.8000 | 4.9000 | 4.6400 | 4.7500 | 4.7500 | 56,493,445 |
| Jan 10, 2025 | 5.2100 | 5.2800 | 4.8700 | 4.8900 | 4.8900 | 95,546,535 |
| Jan 9, 2025 | 5.0500 | 5.2800 | 5.0300 | 5.1900 | 5.1900 | 95,398,449 |
| Jan 8, 2025 | 4.9700 | 5.1500 | 4.8000 | 5.1300 | 5.1300 | 82,150,404 |
| Jan 7, 2025 | 4.8400 | 5.0000 | 4.8200 | 5.0000 | 5.0000 | 41,908,780 |
| Jan 6, 2025 | 4.8000 | 4.9700 | 4.6900 | 4.8400 | 4.8400 | 43,563,560 |
| Jan 3, 2025 | 5.1700 | 5.2000 | 4.8000 | 4.8200 | 4.8200 | 56,242,833 |
| Jan 2, 2025 | 5.0600 | 5.2400 | 5.0200 | 5.1000 | 5.1000 | 56,190,097 |
| Dec 31, 2024 | 5.2700 | 5.2900 | 5.0400 | 5.0700 | 5.0700 | 52,212,000 |
| Dec 30, 2024 | 5.4000 | 5.4300 | 5.1800 | 5.1900 | 5.1900 | 76,364,948 |
| Dec 27, 2024 | 5.4300 | 5.6100 | 5.4300 | 5.4500 | 5.4500 | 71,307,511 |
| Dec 26, 2024 | 5.4400 | 5.6900 | 5.3800 | 5.5400 | 5.5400 | 93,924,811 |
| Dec 25, 2024 | 5.5000 | 5.7500 | 5.3400 | 5.5900 | 5.5900 | 120,375,558 |
| Dec 24, 2024 | 5.4600 | 5.5100 | 5.3800 | 5.4700 | 5.4700 | 72,876,700 |
| Dec 23, 2024 | 5.7900 | 5.7900 | 5.3200 | 5.3900 | 5.3900 | 114,012,325 |
| Dec 20, 2024 | 5.8200 | 5.8700 | 5.7400 | 5.8200 | 5.8200 | 114,346,756 |
| Dec 19, 2024 | 6.0100 | 6.0800 | 5.7700 | 5.7800 | 5.7800 | 183,794,672 |
| Dec 18, 2024 | 6.3800 | 6.8500 | 6.1000 | 6.4100 | 6.4100 | 258,021,968 |
| Dec 17, 2024 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 15,707,100 |
| Dec 16, 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 18,190,100 |
| Dec 13, 2024 | 9.4100 | 9.9900 | 8.1700 | 8.1700 | 8.1700 | 251,567,359 |
| Dec 12, 2024 | 8.3000 | 9.0800 | 7.9200 | 9.0800 | 9.0800 | 180,454,985 |
| Dec 11, 2024 | 7.5000 | 8.2500 | 7.1100 | 8.2500 | 8.2500 | 231,588,936 |
| Dec 10, 2024 | 7.5000 | 7.5000 | 6.4700 | 7.5000 | 7.5000 | 230,549,281 |
| Dec 9, 2024 | 6.3300 | 6.8200 | 6.3000 | 6.8200 | 6.8200 | 153,972,948 |
| Dec 6, 2024 | 6.2000 | 6.2000 | 5.8400 | 6.2000 | 6.2000 | 96,680,539 |
| Dec 5, 2024 | 5.3100 | 5.6400 | 5.3100 | 5.6400 | 5.6400 | 44,473,303 |
| Dec 4, 2024 | 5.1300 | 5.1300 | 4.5500 | 5.1300 | 5.1300 | 233,100,958 |
| Dec 3, 2024 | 5.4200 | 5.4200 | 4.5100 | 4.6600 | 4.6600 | 108,049,277 |
| Dec 2, 2024 | 4.3800 | 4.9300 | 4.2000 | 4.9300 | 4.9300 | 68,742,200 |
| Nov 29, 2024 | 3.9800 | 4.4800 | 3.6700 | 4.4800 | 4.4800 | 227,273,718 |
| Nov 28, 2024 | 4.0500 | 4.0700 | 3.9600 | 4.0700 | 4.0700 | 52,030,636 |
| Nov 27, 2024 | 3.3500 | 3.7000 | 3.2400 | 3.7000 | 3.7000 | 62,016,100 |
| Nov 26, 2024 | 3.3600 | 3.4000 | 3.3300 | 3.3600 | 3.3600 | 16,505,599 |
| Nov 25, 2024 | 3.2600 | 3.3700 | 3.2200 | 3.3600 | 3.3600 | 18,027,300 |
| Nov 22, 2024 | 3.3600 | 3.4100 | 3.2400 | 3.2500 | 3.2500 | 18,648,530 |
| Nov 21, 2024 | 3.3200 | 3.3600 | 3.3000 | 3.3500 | 3.3500 | 13,282,900 |
| Nov 20, 2024 | 3.2500 | 3.3200 | 3.2200 | 3.3000 | 3.3000 | 12,048,500 |
| Nov 19, 2024 | 3.2100 | 3.2600 | 3.1600 | 3.2500 | 3.2500 | 14,176,100 |
| Nov 18, 2024 | 3.2500 | 3.2800 | 3.1500 | 3.1900 | 3.1900 | 17,268,000 |
| Nov 15, 2024 | 3.2800 | 3.3200 | 3.2100 | 3.2200 | 3.2200 | 15,039,700 |
| Nov 14, 2024 | 3.3500 | 3.3800 | 3.2500 | 3.2700 | 3.2700 | 17,457,603 |
| Nov 13, 2024 | 3.3700 | 3.4100 | 3.2900 | 3.3500 | 3.3500 | 15,385,700 |
| Nov 12, 2024 | 3.4200 | 3.4800 | 3.3300 | 3.3800 | 3.3800 | 19,543,900 |
| Nov 11, 2024 | 3.4000 | 3.4500 | 3.3600 | 3.4200 | 3.4200 | 16,072,800 |
| Nov 8, 2024 | 3.4600 | 3.4900 | 3.3400 | 3.3900 | 3.3900 | 20,841,700 |
| Nov 7, 2024 | 3.2700 | 3.4000 | 3.2500 | 3.3900 | 3.3900 | 23,613,783 |
| Nov 6, 2024 | 3.2300 | 3.2800 | 3.1800 | 3.2600 | 3.2600 | 19,507,800 |
| Nov 5, 2024 | 3.1700 | 3.2300 | 3.1500 | 3.2200 | 3.2200 | 16,687,700 |
| Nov 4, 2024 | 3.1100 | 3.1700 | 3.1000 | 3.1600 | 3.1600 | 12,038,300 |
| Nov 1, 2024 | 3.2100 | 3.2400 | 3.1000 | 3.1100 | 3.1100 | 16,956,392 |
| Oct 31, 2024 | 3.1800 | 3.2400 | 3.1700 | 3.2200 | 3.2200 | 13,667,048 |
| Oct 30, 2024 | 3.1400 | 3.1800 | 3.1200 | 3.1700 | 3.1700 | 12,794,400 |
| Oct 29, 2024 | 3.2500 | 3.2600 | 3.1300 | 3.1500 | 3.1500 | 20,762,600 |
| Oct 28, 2024 | 3.1600 | 3.2600 | 3.1300 | 3.2600 | 3.2600 | 18,491,800 |
| Oct 25, 2024 | 3.0800 | 3.1400 | 3.0700 | 3.1300 | 3.1300 | 14,122,070 |
| Oct 24, 2024 | 3.0700 | 3.0800 | 3.0500 | 3.0700 | 3.0700 | 10,518,170 |
| Oct 23, 2024 | 3.0600 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 12,216,900 |
| Oct 22, 2024 | 2.9900 | 3.0600 | 2.9800 | 3.0600 | 3.0600 | 14,174,534 |
| Oct 21, 2024 | 3.0100 | 3.0300 | 2.9800 | 2.9800 | 2.9800 | 12,212,499 |
| Oct 18, 2024 | 2.9300 | 3.0200 | 2.9200 | 3.0000 | 3.0000 | 14,700,636 |
| Oct 17, 2024 | 3.0100 | 3.0400 | 2.9300 | 2.9400 | 2.9400 | 14,613,800 |
| Oct 16, 2024 | 2.9500 | 3.1000 | 2.9300 | 3.0100 | 3.0100 | 17,693,289 |
| Oct 15, 2024 | 3.0100 | 3.0300 | 2.9700 | 2.9700 | 2.9700 | 11,683,300 |
| Oct 14, 2024 | 2.9900 | 3.0300 | 2.9600 | 3.0200 | 3.0200 | 11,266,000 |
| Oct 11, 2024 | 3.0300 | 3.0500 | 2.9500 | 2.9800 | 2.9800 | 13,503,886 |
| Oct 10, 2024 | 3.0200 | 3.0900 | 2.9700 | 3.0500 | 3.0500 | 18,315,500 |
| Oct 9, 2024 | 3.2600 | 3.2600 | 3.0000 | 3.0000 | 3.0000 | 29,948,100 |
| Oct 8, 2024 | 3.4800 | 3.5000 | 3.1300 | 3.3100 | 3.3100 | 46,414,831 |
| Sep 30, 2024 | 3.0100 | 3.2000 | 2.9400 | 3.1800 | 3.1800 | 42,061,370 |
| Sep 27, 2024 | 2.8800 | 2.9700 | 2.8300 | 2.9400 | 2.9400 | 31,412,950 |
| Sep 26, 2024 | 2.7200 | 2.9500 | 2.7200 | 2.8800 | 2.8800 | 28,058,756 |
| Sep 25, 2024 | 2.7300 | 2.8000 | 2.7100 | 2.7300 | 2.7300 | 14,951,150 |
| Sep 24, 2024 | 2.6300 | 2.7100 | 2.6300 | 2.7000 | 2.7000 | 10,122,500 |
| Sep 23, 2024 | 2.6200 | 2.6400 | 2.5900 | 2.6300 | 2.6300 | 5,503,129 |
| Sep 20, 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 4,956,729 |
| Sep 19, 2024 | 2.5500 | 2.6400 | 2.5500 | 2.6300 | 2.6300 | 10,757,679 |
| Sep 18, 2024 | 2.5700 | 2.6000 | 2.5100 | 2.5500 | 2.5500 | 5,993,300 |
| Sep 13, 2024 | 2.6200 | 2.6300 | 2.5700 | 2.5800 | 2.5800 | 7,872,379 |
| Sep 12, 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6200 | 2.6200 | 5,039,103 |
| Sep 11, 2024 | 2.6500 | 2.6500 | 2.5900 | 2.6000 | 2.6000 | 6,365,150 |
| Sep 10, 2024 | 2.6300 | 2.6500 | 2.5900 | 2.6500 | 2.6500 | 5,792,700 |
| Sep 9, 2024 | 2.6000 | 2.6300 | 2.5700 | 2.6200 | 2.6200 | 5,593,903 |
| Sep 6, 2024 | 2.6600 | 2.6800 | 2.6100 | 2.6100 | 2.6100 | 7,684,300 |
| Sep 5, 2024 | 2.6400 | 2.6700 | 2.6300 | 2.6600 | 2.6600 | 5,747,579 |
| Sep 4, 2024 | 2.6500 | 2.6600 | 2.6100 | 2.6200 | 2.6200 | 7,284,300 |
| Sep 3, 2024 | 2.6400 | 2.6700 | 2.6200 | 2.6500 | 2.6500 | 7,178,100 |
| Sep 2, 2024 | 2.6900 | 2.7200 | 2.6400 | 2.6400 | 2.6400 | 8,030,900 |
| Aug 30, 2024 | 2.6500 | 2.7300 | 2.6400 | 2.6900 | 2.6900 | 9,786,479 |
| Aug 29, 2024 | 2.6200 | 2.6600 | 2.5900 | 2.6500 | 2.6500 | 8,094,198 |
| Aug 28, 2024 | 2.6200 | 2.6600 | 2.5800 | 2.6400 | 2.6400 | 9,645,900 |
| Aug 27, 2024 | 2.7000 | 2.7200 | 2.6300 | 2.6400 | 2.6400 | 7,628,300 |
| Aug 26, 2024 | 2.6600 | 2.7300 | 2.6400 | 2.7200 | 2.7200 | 7,704,883 |
| Aug 23, 2024 | 2.6500 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 6,711,500 |
| Aug 22, 2024 | 2.7200 | 2.7300 | 2.6500 | 2.6500 | 2.6500 | 8,038,700 |
| Aug 21, 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 5,003,000 |
| Aug 20, 2024 | 2.7900 | 2.8000 | 2.7000 | 2.7200 | 2.7200 | 8,389,706 |
| Aug 19, 2024 | 2.7900 | 2.8200 | 2.7700 | 2.7900 | 2.7900 | 5,731,500 |
| Aug 16, 2024 | 2.8300 | 2.8400 | 2.7900 | 2.8000 | 2.8000 | 6,960,400 |
| Aug 15, 2024 | 2.7800 | 2.8300 | 2.7600 | 2.8300 | 2.8300 | 8,565,300 |
| Aug 14, 2024 | 2.8000 | 2.8300 | 2.7800 | 2.8000 | 2.8000 | 6,529,100 |
| Aug 13, 2024 | 2.7300 | 2.7900 | 2.7200 | 2.7900 | 2.7900 | 6,899,100 |
| Aug 12, 2024 | 2.7900 | 2.7900 | 2.7300 | 2.7400 | 2.7400 | 6,204,200 |
| Aug 9, 2024 | 2.8000 | 2.8400 | 2.7900 | 2.7900 | 2.7900 | 7,418,699 |
| Aug 8, 2024 | 2.7900 | 2.8100 | 2.7400 | 2.7900 | 2.7900 | 6,263,800 |
| Aug 7, 2024 | 2.7800 | 2.8100 | 2.7600 | 2.8000 | 2.8000 | 6,323,100 |
| Aug 6, 2024 | 2.7700 | 2.8100 | 2.7400 | 2.7800 | 2.7800 | 8,551,300 |
| Aug 5, 2024 | 2.8200 | 2.8400 | 2.7300 | 2.7400 | 2.7400 | 10,052,700 |
| Aug 2, 2024 | 2.8500 | 2.8900 | 2.8200 | 2.8300 | 2.8300 | 9,633,400 |
| Aug 1, 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8800 | 2.8800 | 11,109,200 |
| Jul 31, 2024 | 2.8200 | 2.8900 | 2.8100 | 2.8700 | 2.8700 | 11,649,000 |
| Jul 30, 2024 | 2.7800 | 2.8200 | 2.7700 | 2.8200 | 2.8200 | 8,005,300 |
| Jul 29, 2024 | 2.7700 | 2.8200 | 2.7500 | 2.8000 | 2.8000 | 8,703,700 |
| Jul 26, 2024 | 2.6800 | 2.7700 | 2.6800 | 2.7700 | 2.7700 | 9,922,300 |
| Jul 25, 2024 | 2.6700 | 2.7100 | 2.6300 | 2.7000 | 2.7000 | 8,949,800 |
| Jul 24, 2024 | 2.7300 | 2.7400 | 2.6700 | 2.6800 | 2.6800 | 10,780,949 |
| Jul 23, 2024 | 2.7500 | 2.8000 | 2.7200 | 2.7300 | 2.7300 | 12,128,100 |
| Jul 22, 2024 | 2.7200 | 2.7600 | 2.6900 | 2.7500 | 2.7500 | 9,977,100 |
| Jul 19, 2024 | 2.7000 | 2.7600 | 2.6900 | 2.7300 | 2.7300 | 9,384,631 |
| Jul 18, 2024 | 2.7100 | 2.7400 | 2.6700 | 2.7300 | 2.7300 | 10,582,500 |
| Jul 17, 2024 | 2.7800 | 2.8200 | 2.7400 | 2.7400 | 2.7400 | 10,759,000 |
| Jul 16, 2024 | 2.7900 | 2.8200 | 2.7500 | 2.7900 | 2.7900 | 9,562,941 |
| Jul 15, 2024 | 2.8700 | 2.8800 | 2.7900 | 2.8000 | 2.8000 | 13,032,900 |
| Jul 12, 2024 | 2.8900 | 2.9200 | 2.8600 | 2.8800 | 2.8800 | 15,707,200 |
| Jul 11, 2024 | 2.8200 | 2.8900 | 2.8000 | 2.8900 | 2.8900 | 19,955,130 |
| Jul 10, 2024 | 2.8000 | 2.8200 | 2.7700 | 2.7800 | 2.7800 | 13,801,200 |
| Jul 9, 2024 | 2.7700 | 2.8200 | 2.6800 | 2.8200 | 2.8200 | 19,663,100 |
| Jul 8, 2024 | 2.8100 | 2.8500 | 2.7500 | 2.7700 | 2.7700 | 17,537,953 |
| Jul 5, 2024 | 2.8300 | 2.8900 | 2.7700 | 2.8700 | 2.8700 | 20,189,837 |
| Jul 4, 2024 | 3.0000 | 3.0400 | 2.8400 | 2.8500 | 2.8500 | 31,787,614 |
| Jul 3, 2024 | 3.0300 | 3.0600 | 2.9600 | 2.9900 | 2.9900 | 27,677,530 |
| Jul 2, 2024 | 3.1500 | 3.1700 | 3.0500 | 3.0700 | 3.0700 | 36,086,217 |
| Jul 1, 2024 | 3.1600 | 3.2200 | 3.1100 | 3.1300 | 3.1300 | 48,204,800 |
| Jun 28, 2024 | 3.0200 | 3.3000 | 3.0100 | 3.2000 | 3.2000 | 65,274,043 |
| Jun 27, 2024 | 3.0100 | 3.1300 | 2.9600 | 3.0800 | 3.0800 | 49,348,443 |
| Jun 26, 2024 | 3.0400 | 3.0900 | 2.9200 | 3.0500 | 3.0500 | 54,977,112 |
| Jun 25, 2024 | 3.1800 | 3.3200 | 3.0600 | 3.1000 | 3.1000 | 83,524,653 |
| Jun 24, 2024 | 3.3900 | 3.7300 | 3.1700 | 3.4000 | 3.4000 | 118,964,959 |
| Jun 21, 2024 | 3.0100 | 3.3900 | 2.9500 | 3.3900 | 3.3900 | 58,894,041 |
| Jun 20, 2024 | 2.9300 | 3.2200 | 2.8600 | 3.0800 | 3.0800 | 68,912,541 |
| Jun 19, 2024 | 3.0200 | 3.0900 | 2.9200 | 2.9300 | 2.9300 | 61,490,742 |
| Jun 18, 2024 | 2.7100 | 2.9800 | 2.7000 | 2.9800 | 2.9800 | 24,637,156 |
| Jun 17, 2024 | 2.7800 | 2.7800 | 2.7100 | 2.7100 | 2.7100 | 8,709,900 |
| Jun 14, 2024 | 2.7700 | 2.8100 | 2.7300 | 2.7800 | 2.7800 | 7,550,700 |
| Jun 13, 2024 | 2.8300 | 2.8500 | 2.7500 | 2.7700 | 2.7700 | 9,900,549 |
| Jun 12, 2024 | 2.7900 | 2.8400 | 2.7700 | 2.8300 | 2.8300 | 10,427,300 |
| Jun 11, 2024 | 2.8300 | 2.8500 | 2.7400 | 2.8000 | 2.8000 | 11,806,100 |
| Jun 7, 2024 | 2.7600 | 2.8500 | 2.7600 | 2.8300 | 2.8300 | 15,332,017 |
| Jun 6, 2024 | 2.9500 | 2.9500 | 2.6500 | 2.7000 | 2.7000 | 26,527,959 |
| Jun 5, 2024 | 3.0400 | 3.0400 | 2.9300 | 2.9300 | 2.9300 | 10,786,350 |
| Jun 4, 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0300 | 3.0300 | 11,216,200 |
| Jun 3, 2024 | 3.1900 | 3.2000 | 3.0700 | 3.1100 | 3.1100 | 10,507,800 |
| May 31, 2024 | 3.1700 | 3.2100 | 3.1500 | 3.1900 | 3.1900 | 5,900,230 |
| May 30, 2024 | 3.1900 | 3.2000 | 3.1400 | 3.1600 | 3.1600 | 6,193,859 |
| May 29, 2024 | 3.1500 | 3.2000 | 3.1300 | 3.1800 | 3.1800 | 6,516,000 |
| May 28, 2024 | 0.05 Dividend | |||||
| May 28, 2024 | 3.2100 | 3.2200 | 3.1600 | 3.1700 | 3.1700 | 5,944,503 |
| May 27, 2024 | 3.2400 | 3.2900 | 3.1900 | 3.2400 | 3.1900 | 7,104,200 |
| May 24, 2024 | 3.2700 | 3.3300 | 3.2500 | 3.2500 | 3.1998 | 6,297,900 |
| May 23, 2024 | 3.3600 | 3.3600 | 3.2700 | 3.2900 | 3.2392 | 7,174,949 |
| May 22, 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3700 | 3.3180 | 7,375,000 |
| May 21, 2024 | 3.4000 | 3.4000 | 3.3100 | 3.3200 | 3.2688 | 7,829,400 |
| May 20, 2024 | 3.3900 | 3.4200 | 3.3800 | 3.4000 | 3.3475 | 7,216,800 |
| May 17, 2024 | 3.3900 | 3.4000 | 3.3400 | 3.4000 | 3.3475 | 7,344,100 |
| May 16, 2024 | 3.3600 | 3.4100 | 3.3400 | 3.3700 | 3.3180 | 6,006,700 |
| May 15, 2024 | 3.3700 | 3.4100 | 3.3300 | 3.3500 | 3.2983 | 7,748,300 |
| May 14, 2024 | 3.3300 | 3.3900 | 3.3300 | 3.3800 | 3.3278 | 7,574,559 |
| May 13, 2024 | 3.3800 | 3.3800 | 3.2900 | 3.3200 | 3.2688 | 9,173,800 |
| May 10, 2024 | 3.4400 | 3.4500 | 3.3600 | 3.3800 | 3.3278 | 7,121,103 |
| May 9, 2024 | 3.3900 | 3.4500 | 3.3500 | 3.4300 | 3.3771 | 9,838,700 |
| May 8, 2024 | 3.4100 | 3.4400 | 3.3500 | 3.3600 | 3.3081 | 12,048,700 |
| May 7, 2024 | 3.5000 | 3.5500 | 3.4000 | 3.4400 | 3.3869 | 17,768,218 |
| May 6, 2024 | 3.3900 | 3.4400 | 3.3900 | 3.4300 | 3.3771 | 10,989,159 |
| Apr 30, 2024 | 3.3700 | 3.3900 | 3.3200 | 3.3600 | 3.3081 | 13,823,150 |
| Apr 29, 2024 | 3.2600 | 3.3400 | 3.2300 | 3.3400 | 3.2885 | 8,899,500 |
Related Tickers
002553.SZ Jiangsu NanFang Precision Co.,Ltd.
19.81
+0.71%
002516.SZ Kuangda Technology Group Co., Ltd.
4.7500
+4.17%
603926.SS Tieliu Co,.Ltd
10.16
+2.21%
603768.SS Changqing Machinery Company Limited
11.49
+2.41%
002703.SZ Zhejiang Shibao Company Limited
11.36
+0.89%
002536.SZ Feilong Auto Components Co., Ltd.
14.75
+0.48%
002472.SZ Zhejiang Shuanghuan Driveline Co.,Ltd.
32.41
+1.76%
LAZR Luminar Technologies, Inc.
3.9799
+4.19%
MBLY Mobileye Global Inc.
14.95
-0.99%