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

Shenzhen - Delayed Quote CNY

Xingye Leather Technology Co., Ltd. (002674.SZ)

9.23
+0.01
+(0.11%)
At close: April 30 at 3:04:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20259.209.319.199.239.232,357,955
Apr 29, 20259.109.319.039.229.223,201,900
Apr 28, 20259.439.479.029.139.133,403,400
Apr 25, 20259.539.629.449.609.602,380,500
Apr 24, 20259.499.649.419.499.492,061,000
Apr 23, 20259.349.529.309.499.492,081,808
Apr 22, 20259.169.319.169.309.301,990,200
Apr 21, 20259.129.239.059.209.201,507,900
Apr 18, 20259.219.259.079.129.121,493,900
Apr 17, 20259.079.289.039.209.202,177,400
Apr 16, 20259.199.248.889.079.072,022,210
Apr 15, 20259.199.229.069.209.201,811,400
Apr 14, 20259.029.229.029.169.162,666,000
Apr 11, 20258.848.998.808.998.992,318,467
Apr 10, 20258.908.978.758.878.873,068,150
Apr 9, 20258.538.768.058.748.744,325,400
Apr 8, 20258.548.828.508.678.674,315,062
Apr 7, 20259.029.158.688.688.684,824,800
Apr 3, 20259.639.769.569.649.642,736,300
Apr 2, 20259.709.819.649.739.731,674,000
Apr 1, 20259.589.829.539.729.722,923,200
Mar 31, 20259.659.679.439.539.533,206,000
Mar 28, 20259.859.959.659.679.673,911,100
Mar 27, 20259.929.989.819.879.872,510,700
Mar 26, 20259.8410.089.759.949.945,399,800
Mar 25, 20259.729.899.709.829.822,354,802
Mar 24, 20259.9510.039.659.839.834,286,800
Mar 21, 202510.0910.199.929.959.952,983,500
Mar 20, 202510.1510.2110.0510.1010.102,457,088
Mar 19, 202510.1510.1810.0310.0910.092,626,801
Mar 18, 202510.1410.2010.0610.1910.192,849,432
Mar 17, 202510.1010.2010.0610.1510.154,527,600
Mar 14, 20259.9410.079.8810.0510.054,007,300
Mar 13, 20259.9910.049.809.969.963,493,100
Mar 12, 202510.1010.159.959.999.993,745,700
Mar 11, 202510.1510.169.9810.1010.104,014,192
Mar 10, 202510.0510.209.9510.1710.176,205,524
Mar 7, 20259.9010.209.8610.0410.047,518,501
Mar 6, 20259.789.979.729.949.944,844,613
Mar 5, 20259.859.859.709.769.762,560,300
Mar 4, 20259.699.849.639.849.842,770,200
Mar 3, 20259.729.859.689.729.723,817,831
Feb 28, 20259.849.929.669.669.663,747,000
Feb 27, 20259.999.999.739.929.924,299,400
Feb 26, 20259.839.939.819.899.893,715,100
Feb 25, 20259.899.959.819.839.833,692,500
Feb 24, 20259.769.899.729.889.884,138,300
Feb 21, 20259.739.829.709.799.794,409,200
Feb 20, 20259.859.869.719.819.813,750,400
Feb 19, 20259.709.879.709.819.813,822,700
Feb 18, 20259.899.989.659.729.726,381,900
Feb 17, 20259.869.939.799.889.884,974,295
Feb 14, 20259.7810.069.719.869.866,805,021
Feb 13, 20259.939.979.739.779.776,193,000
Feb 12, 20259.869.959.779.949.948,435,612
Feb 11, 20259.9110.199.879.919.9112,274,099
Feb 10, 202510.0710.089.699.909.9021,576,457
Feb 7, 20259.6310.169.5710.1610.1618,558,215
Feb 6, 20259.089.249.059.249.244,094,312
Feb 5, 20259.259.339.089.149.147,398,200
Jan 27, 202510.2010.359.419.419.4115,768,760
Jan 24, 202510.1010.479.7210.4610.4618,691,672
Jan 23, 20259.4810.319.3410.1010.1015,887,496
Jan 22, 20259.309.589.259.379.374,650,673
Jan 21, 20259.439.499.189.359.351,828,100
Jan 20, 20259.309.379.179.359.351,791,100
Jan 17, 20259.169.239.079.179.171,416,300
Jan 16, 20259.219.269.079.169.161,799,700
Jan 15, 20259.239.279.059.149.141,391,800
Jan 14, 20258.949.158.899.149.141,596,800
Jan 13, 20258.788.938.568.898.891,421,900
Jan 10, 20259.079.088.818.818.812,136,700
Jan 9, 20259.109.149.019.049.041,611,650
Jan 8, 20259.159.289.009.159.152,168,900
Jan 7, 20259.079.299.009.209.201,800,200
Jan 6, 20259.039.228.689.119.111,762,500
Jan 3, 20259.359.498.979.029.022,700,600
Jan 2, 20259.489.659.299.359.352,034,500
Dec 31, 20249.689.769.479.499.491,570,200
Dec 30, 20249.629.789.539.689.681,174,300
Dec 27, 20249.559.799.489.709.701,705,400
Dec 26, 20249.429.679.429.549.541,564,501
Dec 25, 20249.609.699.359.459.451,810,400
Dec 24, 20249.859.859.549.659.651,839,800
Dec 23, 202410.0010.019.579.609.603,489,986
Dec 20, 20249.7610.079.759.969.963,305,400
Dec 19, 20249.729.849.669.759.752,106,100
Dec 18, 20249.799.939.709.789.782,131,300
Dec 17, 202410.1410.189.709.819.814,242,000
Dec 16, 202410.1210.3010.0910.1910.193,328,421
Dec 13, 202410.2810.2910.0610.0810.082,881,200
Dec 12, 202410.1110.2910.1010.2710.273,794,400
Dec 11, 202410.0410.149.9910.1110.112,798,500
Dec 10, 202410.2310.3810.0210.0510.053,713,459
Dec 9, 202410.0710.139.9710.0610.062,910,900
Dec 6, 20249.9510.079.8610.0610.063,705,200
Dec 5, 20249.749.889.749.859.852,206,742
Dec 4, 202410.0210.029.749.749.742,769,300
Dec 3, 202410.0110.089.9410.0210.022,261,626
Dec 2, 20249.9110.059.9110.0310.032,913,862
Nov 29, 20249.799.969.789.919.912,840,002
Nov 28, 20249.759.899.739.829.822,458,542
Nov 27, 20249.669.759.389.759.752,673,187
Nov 26, 20249.789.869.629.669.663,063,248
Nov 25, 20249.699.889.679.789.783,483,573
Nov 22, 202410.1110.339.679.699.694,094,161
Nov 21, 202410.0210.399.9310.1610.164,460,661
Nov 20, 202410.1110.129.9510.0610.062,660,359
Nov 19, 20249.7810.069.7710.0610.063,061,303
Nov 18, 20249.749.899.689.789.782,943,772
Nov 15, 202410.0210.029.789.799.793,162,759
Nov 14, 202410.0110.279.9710.0210.024,138,095
Nov 13, 202410.1710.199.8410.0510.053,978,300
Nov 12, 202410.3010.3010.1010.1710.174,682,200
Nov 11, 202410.3010.3010.0110.2510.256,614,622
Nov 8, 202410.5210.6010.3010.3010.3011,428,955
Nov 7, 202411.1411.1810.1010.8610.8622,607,845
Nov 6, 20249.6510.639.5010.6310.6314,425,960
Nov 5, 20249.499.729.389.669.664,619,123
Nov 4, 20248.909.458.909.439.434,840,523
Nov 1, 20249.179.318.918.938.933,901,601
Oct 31, 20249.099.249.069.219.212,342,500
Oct 30, 20249.129.238.969.079.072,215,520
Oct 29, 20249.339.379.089.119.112,991,300
Oct 28, 20249.149.349.149.319.312,275,758
Oct 25, 20248.999.158.979.149.142,156,600
Oct 24, 20248.918.988.848.978.971,770,500
Oct 23, 20249.109.118.868.928.922,891,500
Oct 22, 20248.829.058.798.998.992,064,700
Oct 21, 20248.798.878.768.838.832,412,060
Oct 18, 20248.708.888.608.768.762,949,442
Oct 17, 20248.828.908.678.688.681,648,000
Oct 16, 20248.718.888.718.808.801,594,100
Oct 15, 20248.888.918.778.798.792,150,500
Oct 14, 20248.768.898.668.888.882,711,200
Oct 11, 20249.139.208.668.788.783,835,500
Oct 10, 20249.169.458.969.169.162,920,842
Oct 9, 20249.999.999.159.159.153,861,400
Oct 8, 202410.5410.549.6210.1710.176,390,806
Sep 30, 20249.199.758.919.629.626,835,027
Sep 27, 20248.558.948.518.908.902,959,400
Sep 26, 20248.198.438.188.428.422,055,394
Sep 25, 20248.258.398.188.218.212,482,100
Sep 24, 20247.958.177.948.158.151,853,600
Sep 23, 20247.857.947.837.937.93903,000
Sep 20, 20247.947.967.777.877.871,129,900
Sep 19, 20247.867.987.807.947.941,130,337
Sep 18, 20247.887.957.727.807.801,266,800
Sep 13, 20248.038.047.847.887.881,093,937
Sep 12, 20247.938.037.938.018.01940,500
Sep 11, 20247.928.017.907.957.95944,500
Sep 10, 20247.877.947.787.927.92796,900
Sep 9, 20247.857.907.807.867.86772,882
Sep 6, 20247.998.037.867.867.861,282,200
Sep 5, 20247.957.987.907.987.98780,835
Sep 4, 20247.918.007.917.947.941,025,000
Sep 3, 20247.938.007.907.977.971,197,000
Sep 2, 20248.068.097.957.967.961,990,400
Aug 30, 20248.058.187.968.078.072,800,900
Aug 29, 20248.038.067.958.058.051,145,600
Aug 28, 20247.928.097.928.038.031,653,600
Aug 27, 20248.068.097.957.997.992,061,400
Aug 26, 20248.158.208.008.068.062,067,488
Aug 23, 20248.238.258.058.138.131,647,000
Aug 22, 20248.038.268.028.238.233,094,640
Aug 21, 20247.848.207.778.118.114,741,915
Aug 20, 20248.488.487.967.967.967,998,700
Aug 19, 20248.798.898.768.848.841,456,100
Aug 16, 20248.828.858.768.808.801,422,101
Aug 15, 20248.758.868.678.828.821,301,001
Aug 14, 20248.758.798.708.758.751,375,101
Aug 13, 20248.758.798.668.758.751,871,700
Aug 12, 20248.858.898.718.748.741,772,700
Aug 9, 20248.989.058.848.848.841,946,300
Aug 8, 20248.948.998.828.958.951,646,000
Aug 7, 20249.009.008.908.958.951,118,900
Aug 6, 20248.909.008.898.968.961,380,700
Aug 5, 20249.139.138.868.868.861,976,600
Aug 2, 20249.009.168.949.059.052,064,800
Aug 1, 20249.109.158.979.109.101,832,586
Jul 31, 20248.849.108.769.109.102,625,496
Jul 30, 20248.788.838.718.798.791,276,901
Jul 29, 20248.828.868.768.808.801,307,600
Jul 26, 20248.658.888.658.838.831,452,296
Jul 25, 20248.678.788.608.698.692,240,800
Jul 24, 20248.818.898.708.738.733,137,400
Jul 23, 20249.159.178.858.878.872,897,900
Jul 22, 20249.109.198.949.159.152,295,200
Jul 19, 20249.229.238.969.049.043,936,100
Jul 18, 20248.889.628.809.259.255,245,500
Jul 17, 20249.049.058.858.878.871,963,300
Jul 16, 20249.179.178.909.049.041,798,300
Jul 15, 20249.179.249.069.189.181,575,400
Jul 12, 20249.269.369.129.179.171,835,700
Jul 11, 20249.299.309.159.249.242,375,500
Jul 10, 20249.329.349.089.129.121,735,700
Jul 9, 20249.319.399.069.309.301,887,800
Jul 8, 20249.679.679.279.319.311,803,500
Jul 5, 20249.669.789.529.679.671,142,200
Jul 4, 20249.819.839.629.669.661,143,500
Jul 3, 202410.0010.029.709.769.762,110,200
Jul 2, 202410.2010.239.9310.0210.021,845,600
Jul 1, 202410.2510.3710.0510.2010.201,951,400
Jun 28, 202410.2010.4210.1010.2210.221,753,517
Jun 27, 202410.5011.3810.2110.2410.243,080,217
Jun 26, 202410.2310.5110.1810.4910.491,340,500
Jun 25, 202410.1810.3310.1610.2610.261,041,400
Jun 24, 202410.5810.6710.1310.1810.181,754,600
Jun 21, 202410.5010.8310.4610.6310.631,442,800
Jun 20, 202410.7810.7810.5210.5910.59912,500
Jun 19, 202410.7410.8010.6710.7810.78833,000
Jun 18, 202410.5110.7010.5110.6810.68781,500
Jun 17, 202410.6710.7410.3910.5610.561,119,900
Jun 14, 202410.5810.6810.4510.6810.68760,971
Jun 13, 202410.6110.6910.4210.5910.591,232,100
Jun 12, 202410.6810.8010.5010.6010.601,190,400
Jun 11, 202410.6010.7110.4610.6110.611,059,650
Jun 7, 202410.4010.7610.3910.7310.731,286,300
Jun 6, 202410.7610.7710.3210.3710.372,324,723
Jun 5, 202411.1011.1010.6110.7110.712,783,000
Jun 4, 202411.0311.1210.7611.1111.112,133,400
Jun 3, 202411.3611.4410.8311.0411.042,967,700
May 31, 202410.9911.5410.9011.2911.292,796,900
May 30, 202410.8711.1010.7910.9410.942,294,300
May 29, 2024 0.6 Dividend
May 29, 202411.0011.1310.7610.8610.863,854,801
May 28, 202411.7911.9311.6911.9011.302,545,100
May 27, 202411.8111.9711.6511.8411.241,373,900
May 24, 202411.9012.0211.7711.8011.211,776,900
May 23, 202412.2212.3611.8611.9511.352,381,900
May 22, 202412.3212.4512.2112.2611.641,452,700
May 21, 202412.6012.6012.2312.3011.681,634,900
May 20, 202412.4112.6812.4112.5411.911,555,200
May 17, 202412.4212.5112.3012.4011.77941,500
May 16, 202412.5312.6412.3912.4511.821,093,900
May 15, 202412.6512.7412.4912.5711.941,107,600
May 14, 202412.4112.7712.3912.6812.041,586,700
May 13, 202412.5412.6012.3012.4011.771,719,514
May 10, 202412.5112.7012.5112.5911.961,223,300
May 9, 202412.4712.6112.4112.5911.961,501,300
May 8, 202412.7412.8012.4512.4911.862,550,500
May 7, 202412.7812.9812.5512.7012.062,336,500
May 6, 202413.0013.0212.5112.7912.153,496,600
Apr 30, 202412.4412.9812.3212.7812.143,558,900