Shenzhen - Delayed Quote CNY

Roshow Technology Co., Ltd. (002617.SZ)

Compare
7.83
+0.04
+(0.51%)
As of 12:45:30 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20256.958.147.777.837.83139,243,230
Jan 22, 20257.728.057.717.797.79224,950,570
Jan 21, 20257.747.967.657.797.79243,861,811
Jan 20, 20257.308.037.297.757.75315,425,620
Jan 17, 20256.957.476.887.307.30256,719,331
Jan 16, 20256.937.006.836.956.95119,796,910
Jan 15, 20256.826.976.746.866.86112,227,033
Jan 14, 20256.506.936.476.926.92146,252,700
Jan 13, 20256.616.666.336.466.4691,651,000
Jan 10, 20256.856.956.516.526.52139,105,716
Jan 9, 20256.827.086.826.936.93125,255,525
Jan 8, 20256.937.036.616.926.92166,091,049
Jan 7, 20256.717.096.687.057.05172,339,621
Jan 6, 20256.957.026.646.716.71133,031,646
Jan 3, 20257.507.576.916.956.95209,120,393
Jan 2, 20257.577.957.357.507.50229,414,052
Dec 31, 20248.308.507.657.657.65336,577,646
Dec 30, 20248.859.158.488.508.50373,332,647
Dec 27, 20249.309.308.708.808.80521,286,573
Dec 26, 20247.918.917.878.918.91370,318,709
Dec 25, 20248.658.748.108.108.10426,530,249
Dec 24, 20249.449.998.489.009.00648,010,351
Dec 23, 20249.249.429.039.429.42627,317,399
Dec 20, 20247.608.567.468.568.56210,620,523
Dec 19, 20247.598.287.597.787.78309,845,034
Dec 18, 20247.398.207.357.857.85360,367,528
Dec 17, 20247.607.867.317.457.45225,587,403
Dec 16, 20246.897.626.897.627.62126,965,270
Dec 13, 20247.107.166.926.936.9361,178,594
Dec 12, 20247.227.237.067.137.1356,884,027
Dec 11, 20247.027.216.967.217.2189,155,095
Dec 10, 20246.997.106.907.047.0493,408,782
Dec 9, 20246.886.966.786.846.8439,440,191
Dec 6, 20246.826.936.746.906.9048,141,160
Dec 5, 20246.756.906.716.856.8537,684,817
Dec 4, 20246.967.046.786.816.8149,895,404
Dec 3, 20246.967.016.846.926.9248,503,003
Dec 2, 20246.686.986.616.956.9577,668,239
Nov 29, 20246.626.736.506.686.6851,128,434
Nov 28, 20246.736.786.636.656.6537,658,967
Nov 27, 20246.516.676.356.676.6745,443,260
Nov 26, 20246.606.756.536.546.5434,828,600
Nov 25, 20246.716.786.486.626.6247,023,987
Nov 22, 20246.907.056.646.686.6874,205,666
Nov 21, 20247.067.116.886.976.9763,292,759
Nov 20, 20246.907.156.837.057.0576,642,924
Nov 19, 20246.616.896.606.886.8865,240,811
Nov 18, 20246.967.066.546.586.5876,201,664
Nov 15, 20246.917.176.896.956.9576,547,250
Nov 14, 20247.287.346.956.986.9897,460,101
Nov 13, 20247.517.587.257.357.35118,000,543
Nov 12, 20247.807.887.497.587.58153,760,210
Nov 11, 20247.558.107.507.887.88230,140,431
Nov 8, 20247.408.227.347.657.65299,810,292
Nov 7, 20247.597.887.387.487.48319,685,639
Nov 6, 20246.577.226.547.227.22133,100,731
Nov 5, 20246.446.576.396.566.5667,196,357
Nov 4, 20246.356.576.356.456.4542,289,700
Nov 1, 20246.666.756.376.386.3876,611,376
Oct 31, 20246.486.746.476.666.6693,978,527
Oct 30, 20246.416.506.356.426.4252,435,640
Oct 29, 20246.566.686.446.466.4668,215,256
Oct 28, 20246.586.636.416.566.5674,548,455
Oct 25, 20246.256.596.236.546.5488,234,581
Oct 24, 20246.316.326.196.236.2338,692,405
Oct 23, 20246.286.466.236.346.3462,865,128
Oct 22, 20246.286.306.176.256.2551,084,635
Oct 21, 20246.226.426.186.296.2980,450,317
Oct 18, 20245.866.295.836.136.1374,371,988
Oct 17, 20245.936.035.855.865.8640,688,800
Oct 16, 20245.956.065.865.925.9241,062,665
Oct 15, 20246.156.256.006.016.0148,324,920
Oct 14, 20246.046.205.986.206.2050,587,905
Oct 11, 20246.416.475.966.046.0471,311,170
Oct 10, 20246.606.786.426.426.4282,285,967
Oct 9, 20247.077.226.546.546.54132,068,218
Oct 8, 20247.107.106.637.107.10149,753,322
Sep 30, 20246.226.456.126.456.45126,185,219
Sep 27, 20245.495.955.475.865.8675,581,158
Sep 26, 20245.305.445.225.415.4134,640,634
Sep 25, 20245.255.435.255.265.2635,199,620
Sep 24, 20245.035.205.025.205.2029,911,200
Sep 23, 20245.055.084.985.005.0017,068,782
Sep 20, 20245.155.155.005.045.0419,929,937
Sep 19, 20245.145.225.055.135.1318,096,700
Sep 18, 20245.225.245.015.075.0719,347,700
Sep 13, 20245.335.335.185.205.2016,412,889
Sep 12, 20245.345.455.275.305.3015,913,200
Sep 11, 20245.325.415.285.335.3316,361,991
Sep 10, 20245.415.465.145.365.3638,323,200
Sep 9, 20245.615.645.345.385.3834,371,500
Sep 6, 20245.705.745.615.625.6215,844,000
Sep 5, 20245.655.775.645.725.7218,571,100
Sep 4, 20245.675.745.585.685.6822,321,362
Sep 3, 20245.705.775.655.675.6718,420,300
Sep 2, 20245.645.805.585.705.7037,629,874
Aug 30, 20245.505.695.455.655.6534,846,300
Aug 29, 20245.505.575.235.555.5538,170,555
Aug 28, 20245.375.515.345.495.4923,352,874
Aug 27, 20245.555.615.355.375.3737,645,120
Aug 26, 20245.755.795.565.595.5943,647,100
Aug 23, 20245.745.785.685.745.7419,432,930
Aug 22, 20245.925.955.745.775.7739,973,320
Aug 21, 20245.856.065.815.925.9246,201,156
Aug 20, 20245.885.975.825.855.8526,299,300
Aug 19, 20245.986.035.855.895.8951,826,100
Aug 16, 20246.026.125.946.066.0657,038,794
Aug 15, 20245.976.015.886.006.0055,963,800
Aug 14, 20245.786.165.785.975.9794,054,858
Aug 13, 20245.636.045.615.835.8373,751,003
Aug 12, 20245.465.615.455.545.5422,607,994
Aug 9, 20245.575.635.455.475.4715,230,800
Aug 8, 20245.545.635.455.545.5422,726,366
Aug 7, 20245.475.595.455.575.5726,544,560
Aug 6, 20245.425.525.395.475.4727,034,057
Aug 5, 20245.535.635.345.365.3641,405,420
Aug 2, 20245.685.785.565.585.5832,944,535
Aug 1, 20245.665.795.635.725.7237,197,030
Jul 31, 20245.515.695.485.685.6845,700,249
Jul 30, 20245.355.575.235.575.5755,355,537
Jul 29, 20245.255.355.245.255.2518,432,453
Jul 26, 20245.255.315.225.265.2619,004,948
Jul 25, 20245.205.315.185.245.2422,495,004
Jul 24, 20245.205.345.195.255.2534,809,251
Jul 23, 20245.255.335.205.205.2026,779,876
Jul 22, 20245.185.295.165.255.2526,507,800
Jul 19, 20245.065.215.055.205.2027,518,637
Jul 18, 20245.035.104.955.085.0825,884,900
Jul 17, 20244.935.134.935.085.0848,396,234
Jul 16, 20244.874.924.834.914.9115,520,126
Jul 15, 20244.974.994.864.874.8717,548,917
Jul 12, 20244.915.014.894.994.9926,795,500
Jul 11, 20244.944.964.844.934.9332,684,823
Jul 10, 20244.805.004.794.804.8042,714,525
Jul 9, 20244.564.694.484.684.6819,056,703
Jul 8, 20244.704.714.544.554.5517,601,976
Jul 5, 20244.684.764.634.734.7310,555,508
Jul 4, 20244.824.844.684.714.7114,294,800
Jul 3, 20244.844.854.774.824.8211,046,100
Jul 2, 20244.834.874.804.834.8312,503,831
Jul 1, 20244.824.864.734.834.8312,978,347
Jun 28, 20244.694.874.694.804.8016,500,896
Jun 27, 20244.844.864.724.734.7314,163,307
Jun 26, 20244.744.854.674.854.8517,609,900
Jun 25, 20244.764.834.714.744.7416,902,800
Jun 24, 20244.934.944.714.734.7323,955,805
Jun 21, 20245.035.094.964.964.9616,610,300
Jun 20, 20245.195.225.015.045.0419,816,000
Jun 19, 20245.305.315.195.195.1914,828,200
Jun 18, 20245.175.295.155.285.2816,851,900
Jun 17, 20245.205.215.125.185.1819,212,150
Jun 14, 20245.185.225.125.185.1818,173,092
Jun 13, 20245.255.285.195.205.2014,940,500
Jun 12, 20245.285.325.245.255.2514,986,649
Jun 11, 20245.165.285.075.275.2718,127,835
Jun 7, 20245.155.215.085.155.1516,916,312
Jun 6, 20245.255.415.085.125.1226,702,941
Jun 5, 20245.365.415.265.275.2711,661,169
Jun 4, 20245.355.405.255.365.3614,209,650
Jun 3, 20245.525.565.355.385.3821,290,335
May 31, 20245.475.545.475.525.5214,037,735
May 30, 20245.475.535.425.475.4716,645,510
May 29, 20245.435.635.415.525.5222,882,453
May 28, 20245.505.735.465.535.5332,280,409
May 27, 20245.445.515.385.505.5015,498,730
May 24, 20245.485.545.455.455.4514,661,449
May 23, 20245.685.685.445.465.4627,062,050
May 22, 20245.575.715.545.685.6826,767,162
May 21, 20245.645.655.535.565.5618,760,334
May 20, 20245.675.745.655.665.6615,427,317
May 17, 20245.575.695.535.685.6816,878,067
May 16, 20245.635.685.585.585.5815,655,153
May 15, 20245.715.755.635.645.6417,198,110
May 14, 20245.715.815.705.735.7315,207,182
May 13, 20245.815.835.735.755.7525,083,834
May 10, 20246.006.005.815.875.8731,060,495
May 9, 20245.775.895.765.865.8623,876,250
May 8, 20245.885.895.745.765.7622,851,405
May 7, 20245.905.945.855.885.8823,979,450
May 6, 20245.936.025.915.935.9337,641,911
Apr 30, 20245.935.945.825.865.8625,167,195
Apr 29, 20245.785.935.785.935.9340,857,332
Apr 26, 20245.635.805.595.775.7740,146,889
Apr 25, 20245.565.655.535.615.6119,546,730
Apr 24, 20245.505.645.455.605.6023,433,244
Apr 23, 20245.525.585.465.505.5016,155,364
Apr 22, 20245.495.615.445.535.5321,575,751
Apr 19, 20245.485.645.465.565.5636,601,107
Apr 18, 20245.755.815.545.575.5749,419,651
Apr 17, 20245.205.485.205.475.4735,928,402
Apr 16, 20245.475.555.145.155.1544,005,242
Apr 15, 20245.485.885.295.585.5864,023,428
Apr 12, 20245.575.635.465.475.4716,517,800
Apr 11, 20245.565.675.515.615.6117,886,900
Apr 10, 20245.685.725.525.585.5820,418,049
Apr 9, 20245.555.745.545.725.7221,677,528
Apr 8, 20245.715.745.555.555.5519,321,704
Apr 3, 20245.715.735.645.705.7016,879,604
Apr 2, 20245.775.795.645.745.7418,717,466
Apr 1, 20245.485.785.485.775.7732,512,664
Mar 29, 20245.485.525.405.485.488,150,700
Mar 28, 20245.385.605.365.465.4620,867,597
Mar 27, 20245.655.665.375.385.3823,372,621
Mar 26, 20245.615.715.565.655.6521,786,052
Mar 25, 20245.725.785.615.615.6122,154,658
Mar 22, 20245.895.915.725.745.7423,365,153
Mar 21, 20245.885.935.815.845.8423,673,298
Mar 20, 20245.865.935.865.895.8917,939,342
Mar 19, 20245.915.955.865.865.8621,411,439
Mar 18, 20245.825.915.825.915.9127,255,831
Mar 15, 20245.725.805.695.805.8018,308,503
Mar 14, 20245.825.835.685.745.7424,394,543
Mar 13, 20245.765.825.725.825.8225,421,003
Mar 12, 20245.755.825.715.765.7627,270,709
Mar 11, 20245.615.755.585.745.7431,477,958
Mar 8, 20245.535.625.515.585.5817,049,600
Mar 7, 20245.665.705.535.535.5327,509,704
Mar 6, 20245.555.755.535.665.6629,528,704
Mar 5, 20245.645.685.555.585.5828,368,104
Mar 4, 20245.775.825.575.685.6839,999,433
Mar 1, 20245.605.955.595.785.7867,382,123
Feb 29, 20245.365.605.345.605.6034,510,104
Feb 28, 20245.705.835.345.345.3449,688,850
Feb 27, 20245.435.675.415.675.6729,150,931
Feb 26, 20245.445.565.375.485.4831,141,995
Feb 23, 20245.295.425.255.405.4030,127,788
Feb 22, 20245.205.305.195.275.2720,285,306
Feb 21, 20245.105.385.065.215.2132,021,600
Feb 20, 20245.185.185.065.135.1319,574,296
Feb 19, 20245.315.345.105.175.1729,130,015
Feb 8, 20245.035.294.995.195.1939,922,298
Feb 7, 20244.675.044.674.944.9444,244,642
Feb 6, 20244.354.784.314.744.7450,230,432
Feb 5, 20244.784.784.344.354.3541,970,492
Feb 2, 20245.105.254.654.824.8245,028,634
Feb 1, 20245.065.474.935.145.1432,505,092
Jan 31, 20245.465.545.135.145.1436,636,816
Jan 30, 20245.385.815.325.585.5838,151,066
Jan 29, 20245.565.615.405.425.4215,734,412
Jan 26, 20245.595.625.535.565.5614,733,000
Jan 25, 20245.485.605.425.605.6017,723,685
Jan 24, 20245.475.525.255.485.4819,977,667
Jan 23, 20245.305.465.225.445.4425,686,820

Related Tickers

600577.SS Tongling Jingda Special Magnet Wire Co., Ltd.
7.45
+0.95%
 
002733.SZ Shenzhen Center Power Tech. Co., Ltd
18.02
-5.26%
 
6993.T Daikokuya Holdings Co.,Ltd.
24.00
-4.00%
 
000533.SZ Guangdong Shunna Electric Co., Ltd
6.91
+4.70%
 
600973.SS Baosheng Science and Technology Innovation Co.,Ltd.
5.03
-0.98%
 
002130.SZ ShenZhen Woer Heat-Shrinkable Material Co.,Ltd.
28.99
+2.08%
 
002484.SZ Nantong Jianghai Capacitor Co. Ltd.
26.76
-0.04%
 
600580.SS Wolong Electric Group Co.,Ltd.
20.56
+1.43%
 
EMKEL.IS Emek Elektrik Endustrisi Anonim Sirketi
16.60
-0.78%
 
8249.TW Creative Sensor Inc.
48.30
+0.42%