Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Sinodata Co., Ltd. (002657.SZ)

Compare
21.92
+1.02
+(4.88%)
As of 2:13:09 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202522.1121.9921.0021.9221.9232,659,824
Mar 11, 202520.7221.0020.5320.9020.9025,701,690
Mar 10, 202521.1121.6020.6021.2421.2441,236,177
Mar 7, 202522.1122.9321.2821.4821.4890,136,855
Mar 6, 202520.1021.3420.0421.3421.3442,949,706
Mar 5, 202519.3119.6219.1419.4019.4012,473,514
Mar 4, 202518.7619.4618.7619.3919.3913,095,696
Mar 3, 202518.9519.6018.6019.1219.1217,748,531
Feb 28, 202520.2220.3818.8418.9518.9525,178,219
Feb 27, 202520.8921.1220.0120.5020.5025,426,190
Feb 26, 202520.7421.0020.5020.9320.9324,139,000
Feb 25, 202520.4821.1620.2820.7720.7722,824,000
Feb 24, 202521.3521.7420.9221.1221.1232,822,024
Feb 21, 202521.3821.4020.6221.3021.3035,518,901
Feb 20, 202520.5521.7020.5320.9820.9830,786,800
Feb 19, 202520.2020.6820.0420.6720.6724,085,804
Feb 18, 202521.2921.4620.1020.2920.2942,349,748
Feb 17, 202522.3522.4821.4621.6221.6242,897,222
Feb 14, 202521.5522.7921.3321.8821.8855,687,366
Feb 13, 202522.0422.0421.0321.0921.0943,563,064
Feb 12, 202521.5022.5021.3022.2622.2651,701,823
Feb 11, 202521.5022.2720.8121.9521.9553,453,485
Feb 10, 202521.1821.7021.0021.3521.3546,931,646
Feb 7, 202520.0121.2619.9520.6620.6651,144,234
Feb 6, 202519.8020.8019.4820.3620.3645,219,476
Feb 5, 202519.9020.8819.5620.3320.3349,704,289
Jan 27, 202519.8820.3918.5019.4419.4453,114,089
Jan 24, 202518.6019.3618.3819.2719.2751,475,159
Jan 23, 202518.1019.0917.9717.9917.9928,342,299
Jan 22, 202518.0518.0517.6017.7017.7010,054,800
Jan 21, 202518.2618.3917.8218.1218.1212,024,000
Jan 20, 202518.5018.6818.0418.1818.1813,053,300
Jan 17, 202518.1818.5018.0218.2418.2412,456,999
Jan 16, 202518.4718.6518.0018.3718.3720,380,400
Jan 15, 202518.2118.3518.0318.2218.2219,071,450
Jan 14, 202517.0118.2017.0118.1918.1927,606,750
Jan 13, 202516.4016.9215.9716.8816.8813,265,606
Jan 10, 202517.2017.4816.6416.6516.6514,761,300
Jan 9, 202517.2017.5317.1817.4017.4014,918,300
Jan 8, 202517.0817.5716.5317.3617.3623,852,700
Jan 7, 202516.3017.2016.3017.2017.2020,023,831
Jan 6, 202516.5616.8816.1116.3016.3015,841,000
Jan 3, 202517.7917.9616.6116.7316.7322,555,584
Jan 2, 202518.0218.5317.5817.8117.8120,030,771
Dec 31, 202419.2319.4218.3018.3218.3219,281,837
Dec 30, 202419.0919.2918.5819.2119.2118,430,727
Dec 27, 202418.7919.6818.5319.1519.1523,812,981
Dec 26, 202419.0419.4218.6618.8518.8524,849,595
Dec 25, 202420.4020.6919.1519.1619.1629,927,099
Dec 24, 202420.2421.4019.6120.8720.8730,945,111
Dec 23, 202421.8522.0720.1020.4020.4037,136,151
Dec 20, 202420.7821.9020.7521.6221.6237,360,534
Dec 19, 202420.4520.9420.2520.7320.7322,642,754
Dec 18, 202420.5821.2620.5820.8820.8825,741,211
Dec 17, 202421.5521.5520.5520.6120.6128,369,500
Dec 16, 202422.0022.1421.1521.3321.3340,509,900
Dec 13, 202423.2023.2222.2422.2722.2746,478,484
Dec 12, 202422.9523.9922.8723.6423.6446,808,795
Dec 11, 202424.2524.6023.0023.1723.1763,368,271
Dec 10, 202425.1526.5024.3025.1525.1579,854,928
Dec 9, 202424.3125.6123.7024.1524.1571,585,520
Dec 6, 202422.8725.0022.4323.9123.9187,106,395
Dec 5, 202421.2123.2421.1523.0723.0777,702,334
Dec 4, 202421.9022.1821.0021.3121.3147,460,458
Dec 3, 202421.8322.7221.2822.1522.1562,554,942
Dec 2, 202420.8022.4420.5822.0322.0376,406,936
Nov 29, 202419.9521.4919.7520.8420.8468,063,345
Nov 28, 202421.3621.3620.0420.1720.1755,756,231
Nov 27, 202419.7220.9519.5320.9520.9568,697,816
Nov 26, 202420.9221.2320.0120.1220.1261,032,995
Nov 25, 202422.1822.5620.7821.3521.3574,062,317
Nov 22, 202423.7225.5822.5522.5722.5794,868,467
Nov 21, 202426.0027.3825.0325.0525.05145,546,163
Nov 20, 202425.0027.8122.7627.8127.81164,753,855
Nov 19, 202425.2827.2025.2825.2825.2889,906,102
Nov 18, 202428.0928.0927.5028.0928.0974,281,019
Nov 15, 202425.5425.5425.5425.5425.5413,178,476
Nov 14, 202422.3923.2222.0623.2223.22116,165,380
Nov 13, 202419.2021.1119.2021.1121.1167,798,476
Nov 12, 202420.2220.4918.8019.1919.1956,480,072
Nov 11, 202418.7620.2418.6020.2420.2474,524,410
Nov 8, 202418.2519.1718.2418.4018.4052,306,595
Nov 7, 202417.1717.9517.0517.9417.9439,751,026
Nov 6, 202417.9518.4517.4717.7117.7148,102,764
Nov 5, 202417.5018.4017.4718.0918.0950,044,500
Nov 4, 202417.8718.3117.1617.5917.5956,527,894
Nov 1, 202419.5621.5018.1519.0719.0797,040,179
Oct 31, 202417.8819.5617.8819.5619.5677,962,047
Oct 30, 202419.5019.5917.2617.7817.7888,050,206
Oct 29, 202417.8518.5217.6518.5218.5225,765,429
Oct 28, 202415.7016.8415.6916.8416.8436,359,369
Oct 25, 202414.9815.5314.9815.3115.3116,947,709
Oct 24, 202415.1715.2314.9015.0115.0118,827,445
Oct 23, 202415.2516.1915.1715.5415.5430,832,737
Oct 22, 202415.5015.6015.0615.2515.2521,475,313
Oct 21, 202415.4315.7615.3015.6215.6226,850,439
Oct 18, 202415.0015.7714.7615.4215.4227,828,275
Oct 17, 202415.3115.6314.9915.0515.0522,080,481
Oct 16, 202414.5515.1714.5214.9114.9118,351,186
Oct 15, 202415.0015.9214.8515.0115.0131,650,599
Oct 14, 202415.3015.6814.8415.5715.5734,338,419
Oct 11, 202414.4815.1214.3514.5014.5022,063,097
Oct 10, 202415.5315.9914.3714.6314.6333,654,632
Oct 9, 202417.0017.0915.7415.7415.7443,797,908
Oct 8, 202417.4917.4916.5017.4917.4958,166,889
Sep 30, 202415.8915.9015.0515.9015.9050,340,574
Sep 27, 202413.9014.7013.4514.4514.4545,856,562
Sep 26, 202412.2013.7012.2013.5013.5036,188,143
Sep 25, 202412.1913.0512.1912.4512.4529,803,386
Sep 24, 202411.4512.3611.2812.1012.1021,568,610
Sep 23, 202411.5511.5511.3611.4211.426,433,000
Sep 20, 202411.2811.5511.1811.4711.479,133,300
Sep 19, 202411.0211.3510.9411.3111.318,008,908
Sep 18, 202410.8611.0910.7410.9410.945,749,578
Sep 13, 202411.1511.3410.9811.0011.007,374,200
Sep 12, 202411.1211.3811.1011.2911.2912,684,176
Sep 11, 202411.0511.5410.9711.1111.1114,361,708
Sep 10, 202410.9811.0610.7411.0411.046,050,519
Sep 9, 202410.7011.0510.6310.9210.925,425,800
Sep 6, 202410.9211.1910.8610.8710.878,149,730
Sep 5, 202410.8011.1010.7511.0411.048,751,700
Sep 4, 202410.8010.8410.6910.7210.723,915,500
Sep 3, 202410.5110.8410.5110.8210.825,465,000
Sep 2, 202410.6710.8210.4810.4910.494,135,600
Aug 30, 202410.4110.8510.4110.7010.706,814,584
Aug 29, 202410.1010.4710.1010.4110.413,531,847
Aug 28, 202410.1510.3610.0410.2510.254,122,484
Aug 27, 202410.4610.5210.2010.2310.234,532,347
Aug 26, 202410.5510.5910.3510.4610.463,758,547
Aug 23, 202410.3010.6410.2310.4810.485,601,400
Aug 22, 202410.6210.7810.2810.2910.295,991,500
Aug 21, 202410.6010.8110.5710.5810.584,034,600
Aug 20, 202411.0011.0610.6710.7110.715,766,600
Aug 19, 202410.9011.2510.9011.0811.086,923,910
Aug 16, 202410.9311.0510.8710.8810.883,622,700
Aug 15, 202410.6811.0010.5910.9310.935,314,700
Aug 14, 202410.7110.8210.6510.7410.743,068,878
Aug 13, 202410.7510.8110.5810.7410.743,144,500
Aug 12, 202410.8510.8610.6710.7010.703,931,254
Aug 9, 202411.0911.1710.8710.8910.893,796,200
Aug 8, 202411.0911.1710.8311.0411.045,037,106
Aug 7, 202411.0611.2411.0111.1111.114,374,000
Aug 6, 202410.9711.1010.9211.0811.084,723,519
Aug 5, 202411.1311.3810.8410.8610.867,972,676
Aug 2, 202411.5511.6211.2411.2711.276,861,847
Aug 1, 202411.4511.6711.4411.5711.579,360,727
Jul 31, 202411.1111.6511.0811.5811.5811,618,351
Jul 30, 202411.1811.2511.0611.1211.125,068,837
Jul 29, 202411.0411.2710.9511.1611.166,723,154
Jul 26, 202410.7811.0410.7810.9810.985,194,900
Jul 25, 202410.5810.9410.5610.8010.805,339,900
Jul 24, 202410.8710.9910.6110.6810.685,998,800
Jul 23, 202411.0911.1910.8510.9010.905,841,037
Jul 22, 202411.0611.2310.9611.1411.146,655,700
Jul 19, 202410.7411.0610.7310.9510.956,051,100
Jul 18, 202410.9610.9810.5010.8610.869,236,200
Jul 17, 202411.3711.4111.0111.0311.036,341,600
Jul 16, 202411.1311.3711.0311.3011.305,585,800
Jul 15, 202411.4911.4911.1311.1911.198,772,100
Jul 12, 202411.7011.8311.5211.5411.549,247,700
Jul 11, 202411.5111.7611.3811.6411.6410,321,600
Jul 10, 202411.4211.6311.2511.3511.3511,912,178
Jul 9, 202411.5111.8211.1511.7611.7614,183,500
Jul 8, 202412.1212.2411.5011.5311.5315,354,955
Jul 5, 202412.0012.3511.5712.2612.2620,337,418
Jul 4, 202412.3012.5511.9011.9411.9422,622,800
Jul 3, 202412.6313.4512.4212.4212.4232,919,483
Jul 2, 202412.9113.7512.7113.0413.0444,635,385
Jul 1, 202411.4212.5011.2012.5012.5011,062,311
Jun 28, 202411.6811.7711.3111.3611.3610,466,058
Jun 27, 202411.6512.1611.4711.7811.7814,491,846
Jun 26, 202411.0011.7510.8811.7111.7110,936,501
Jun 25, 202411.1711.5010.8611.1211.128,791,330
Jun 24, 202411.4311.4610.9911.0811.085,843,262
Jun 21, 202411.5811.6511.3011.5111.513,999,399
Jun 20, 202411.9912.0511.5511.5511.555,696,300
Jun 19, 202411.9912.2611.9912.0312.035,672,568
Jun 18, 202411.7112.0311.6211.9811.984,901,618
Jun 17, 202411.8511.8611.6411.6911.694,095,468
Jun 14, 202411.8111.9311.6111.8611.865,456,100
Jun 13, 202411.8411.9511.7111.7811.785,224,811
Jun 12, 202411.5711.9211.5211.8311.835,588,195
Jun 11, 202411.3011.5811.1211.5711.575,419,787
Jun 7, 202411.2511.4811.1211.3211.325,394,387
Jun 6, 202411.8111.9310.9311.1411.1411,983,754
Jun 5, 202411.9712.0311.7611.7611.764,187,104
Jun 4, 202412.0912.1511.8112.0012.005,219,300
Jun 3, 202412.6812.6912.0712.1512.158,388,500
May 31, 202412.2612.6812.2612.6612.667,017,504
May 30, 202412.2612.3812.1212.2612.264,069,702
May 29, 202412.3312.7512.2912.3812.385,475,615
May 28, 202412.5012.5912.3012.3112.313,930,200
May 27, 202412.6312.6812.2512.5912.594,699,065
May 24, 202412.7012.8712.4812.5012.505,227,000
May 23, 202413.0913.2912.7612.7712.778,738,500
May 22, 202412.8913.0912.8013.0813.085,291,000
May 21, 202413.0413.1012.8812.8912.894,695,300
May 20, 202413.0513.2412.9713.0813.086,326,045
May 17, 202412.9113.1912.8913.1313.136,777,500
May 16, 202412.9613.1012.9112.9512.956,207,602
May 15, 202413.0813.1312.8012.8512.856,175,536
May 14, 202412.7713.2512.7713.1413.1410,824,339
May 13, 202412.9412.9412.5312.5912.597,679,305
May 10, 202413.2613.3612.9112.9612.966,830,600
May 9, 202413.2013.4113.2013.2213.226,105,700
May 8, 202413.6313.6313.1813.1913.198,780,567
May 7, 202413.5313.7613.4513.6513.657,763,430
May 6, 202413.9114.0713.4013.5813.5810,690,974
Apr 30, 202413.9914.0513.5013.6713.6710,077,412
Apr 29, 202413.4214.0613.4213.9213.9213,063,178
Apr 26, 202412.7613.5612.7113.4213.4215,028,936
Apr 25, 202413.0413.1612.8212.8412.849,677,379
Apr 24, 202412.7513.1012.7113.0813.0810,868,564
Apr 23, 202412.5012.8412.4312.6812.689,549,357
Apr 22, 202412.2112.5712.0212.3512.356,176,497
Apr 19, 202412.6612.7512.3712.4512.457,606,966
Apr 18, 202412.8212.9712.5312.6712.679,677,772
Apr 17, 202411.9312.8911.9312.8212.8212,755,295
Apr 16, 202413.0013.0611.8611.8711.8717,377,593
Apr 15, 202413.6113.8012.9013.1813.1812,220,870
Apr 12, 202414.0614.2713.6813.7513.757,994,261
Apr 11, 202413.6714.1813.5414.0414.0410,536,105
Apr 10, 202414.2014.2013.5313.6913.6910,692,077
Apr 9, 202413.9214.2313.9214.2014.208,480,532
Apr 8, 202414.3614.4013.9113.9113.9111,532,499
Apr 3, 202414.8614.9014.3514.4314.4315,286,008
Apr 2, 202415.3715.3714.8514.9414.9414,746,042
Apr 1, 202415.2515.5215.2015.4115.4113,482,932
Mar 29, 202415.5015.5715.0015.2015.2012,927,834
Mar 28, 202414.8115.8414.8015.6415.6426,415,919
Mar 27, 202416.6316.7815.2115.2115.2131,773,089
Mar 26, 202417.5318.0016.7116.9016.9036,999,614
Mar 25, 202417.5318.8817.2018.1218.1251,851,370
Mar 22, 202418.0619.0817.0117.8917.8977,639,687
Mar 21, 202416.2317.7116.2217.7117.7152,339,964
Mar 20, 202415.7016.1515.7016.1016.1022,428,564
Mar 19, 202415.9116.0615.7715.7815.7817,406,838
Mar 18, 202415.7016.0715.5315.9215.9224,761,654
Mar 15, 202415.3815.5015.0215.5015.5013,472,941
Mar 14, 202415.7015.7315.0915.4215.4217,978,939
Mar 13, 202415.5616.1915.5415.7715.7727,075,307
Mar 12, 202415.4115.7515.3815.5815.5819,036,453

Related Tickers

300002.SZ Beijing Ultrapower Software Co., Ltd.
14.55
+2.68%
 
300348.SZ Shenzhen Sunline Tech Co., Ltd.
15.58
+1.96%
 
300229.SZ TRS Information Technology Co., Ltd.
24.90
+1.22%
 
002279.SZ Beijing Join-Cheer Software Co., Ltd.
7.64
+1.60%
 
300166.SZ Business-intelligence of Oriental Nations Corporation Ltd.
12.90
+6.18%
 
300379.SZ Beijing Tongtech Co., Ltd.
18.29
+3.27%
 
002410.SZ Glodon Company Limited
14.54
-0.62%
 
600410.SS HUASHENG TEAMSUN
9.63
+2.44%
 
002123.SZ Montnets Cloud Technology Group Co., Ltd.
17.87
+1.71%
 
300044.SZ Shenzhen Sunwin Intelligent Co., Ltd.
8.11
-0.73%