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

Guangdong Xinbao Electrical Appliances Holdings Co., Ltd (002705.SZ)

Compare
14.97
-1.30
(-7.99%)
At close: April 3 at 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202516.0616.0614.9414.9714.9718,502,337
Apr 2, 202516.1816.3416.0316.2716.273,673,043
Apr 1, 202516.1516.2716.0216.1016.104,665,063
Mar 31, 202516.0116.3715.9616.1616.165,623,275
Mar 28, 202516.0616.3216.0616.1116.114,359,159
Mar 27, 202516.2116.2716.1016.1616.164,250,635
Mar 26, 202516.3616.4716.1816.2216.225,956,033
Mar 25, 202516.5016.6216.3716.4516.455,969,771
Mar 24, 202516.4916.6716.3316.5416.549,474,169
Mar 21, 202516.2916.6116.2716.3416.347,004,469
Mar 20, 202516.4516.5216.2716.3016.306,655,886
Mar 19, 202516.5016.5716.3816.4516.456,749,957
Mar 18, 202516.7616.7616.4016.5516.5511,239,733
Mar 17, 202516.7916.9316.6616.6716.677,877,858
Mar 14, 202516.4916.9516.4616.8016.8010,118,969
Mar 13, 202516.5916.6816.3516.5216.528,444,262
Mar 12, 202516.8316.8916.5016.5316.5310,999,978
Mar 11, 202516.7017.0016.6216.8216.8211,549,001
Mar 10, 202516.2416.9816.1616.9216.9220,482,492
Mar 7, 202516.4316.7116.2016.3616.3615,730,852
Mar 6, 202516.1816.7516.0116.4716.4720,611,807
Mar 5, 202516.1016.4015.9316.1116.1116,319,569
Mar 4, 202515.7316.2815.6316.0816.0813,118,324
Mar 3, 202515.8316.1815.7615.8515.8514,047,430
Feb 28, 202515.4316.4915.4315.8315.8322,332,800
Feb 27, 202515.3515.4615.2215.4315.437,043,700
Feb 26, 202515.1915.4015.1915.3015.305,425,400
Feb 25, 202515.3015.4015.0915.1815.188,354,448
Feb 24, 202515.5115.6715.3315.4115.4110,309,500
Feb 21, 202515.2915.6615.2115.5215.5214,006,592
Feb 20, 202514.9715.4814.9715.3015.3018,411,526
Feb 19, 202514.7014.8114.5614.8014.806,995,657
Feb 18, 202514.8614.9014.6214.7014.708,263,456
Feb 17, 202515.0115.0914.7814.8614.8611,240,973
Feb 14, 202515.0215.1614.9515.0015.007,513,116
Feb 13, 202515.3015.4515.0115.0515.059,818,404
Feb 12, 202515.3015.4215.1515.3015.306,606,247
Feb 11, 202515.2515.4115.0415.2915.297,105,653
Feb 10, 202515.3515.3815.1315.1615.169,042,980
Feb 7, 202515.1315.5314.9515.3515.3512,485,820
Feb 6, 202514.9915.1614.8915.1215.1212,903,686
Feb 5, 202515.7015.7514.9514.9614.9612,428,903
Jan 27, 202515.5515.7415.5115.6515.657,325,098
Jan 24, 202515.3315.6015.3115.5515.556,739,074
Jan 23, 202515.6515.7115.3615.3715.377,972,765
Jan 22, 202515.5215.6115.2115.4415.446,801,423
Jan 21, 202515.7215.8015.3715.5915.598,146,800
Jan 20, 202515.6815.8815.5915.7615.7610,701,988
Jan 17, 202515.3615.6115.1615.5415.548,950,249
Jan 16, 202515.6915.8315.3015.4515.4516,236,531
Jan 15, 202515.2015.3915.0315.1915.1910,282,965
Jan 14, 202514.5615.2314.4915.2315.2312,958,094
Jan 13, 202514.9215.0714.5014.5614.5612,492,905
Jan 10, 202515.6015.6415.1215.1415.1414,004,600
Jan 9, 202515.7015.8015.3915.6215.6214,215,921
Jan 8, 202515.5015.8815.3315.8115.8122,696,215
Jan 7, 202514.9915.6914.8115.5315.5322,057,657
Jan 6, 202514.5915.1814.5514.9314.9310,394,516
Jan 3, 202515.0015.3514.6514.7114.7113,440,149
Jan 2, 202514.9615.4114.8514.9914.9913,084,890
Dec 31, 202415.1715.3314.9815.0015.008,574,316
Dec 30, 202415.0415.2915.0315.1515.155,859,440
Dec 27, 202415.1615.2514.9915.1515.157,805,132
Dec 26, 202415.2515.3115.1315.2315.237,049,400
Dec 25, 202415.4215.4215.1215.2515.258,537,800
Dec 24, 202415.0715.4915.0715.4215.4214,494,647
Dec 23, 202414.9715.3014.9315.0915.0911,963,746
Dec 20, 202414.7915.2414.7414.9414.948,297,681
Dec 19, 202414.7214.8214.4814.8214.826,134,901
Dec 18, 202414.7514.9114.7314.7914.794,053,010
Dec 17, 202414.8415.0414.7114.8014.806,211,267
Dec 16, 202414.9715.0714.7614.8714.876,700,200
Dec 13, 202415.3015.3114.9414.9614.968,545,388
Dec 12, 202415.1415.3115.0515.3015.308,117,700
Dec 11, 202414.8315.1614.8115.0815.087,608,976
Dec 10, 202415.1915.2814.8214.8514.8513,815,906
Dec 9, 202414.7815.0314.7114.8714.878,387,591
Dec 6, 202414.5514.7614.5114.7414.746,994,836
Dec 5, 202414.4614.5914.3914.5514.553,649,504
Dec 4, 202414.5714.8214.5014.5614.565,696,859
Dec 3, 202414.6414.6814.4314.6614.666,676,800
Dec 2, 202414.5314.7014.4314.6414.646,948,621
Nov 29, 202414.1814.6014.1714.5214.526,491,422
Nov 28, 202414.4414.4814.2414.2814.285,269,749
Nov 27, 202414.0514.4413.9014.4414.446,838,771
Nov 26, 202414.1014.2414.0714.0914.094,296,064
Nov 25, 202414.1514.3213.9614.1414.146,123,225
Nov 22, 202414.7014.8314.1114.1114.1111,097,021
Nov 21, 202414.9815.0014.5314.7114.718,895,720
Nov 20, 202414.8514.9714.7514.9214.926,840,253
Nov 19, 202414.5714.8714.5514.8514.856,935,211
Nov 18, 202414.7814.8514.4314.5414.548,274,832
Nov 15, 202414.8615.0514.7214.7314.737,882,354
Nov 14, 202415.1915.2314.8314.9014.909,600,051
Nov 13, 202415.2015.3014.9515.1915.198,815,241
Nov 12, 202415.2815.5815.1015.2515.2517,006,866
Nov 11, 202415.1515.2315.0115.2215.2211,527,390
Nov 8, 202415.3015.4114.9115.1715.1717,827,407
Nov 7, 202414.5815.1514.4615.1515.1516,083,703
Nov 6, 202414.9915.0014.6114.7214.7215,249,915
Nov 5, 202414.6615.0414.6314.9914.9914,341,317
Nov 4, 202414.4014.7014.4014.6514.659,843,937
Nov 1, 202414.6814.7814.3214.3414.3414,638,969
Oct 31, 202415.1215.2214.5114.8514.8518,850,016
Oct 30, 202416.0216.0614.8115.0215.0228,419,904
Oct 29, 202415.0516.3614.9716.0116.0132,877,066
Oct 28, 202414.7014.9714.5914.8714.878,622,428
Oct 25, 202414.5414.8014.4314.6914.698,577,720
Oct 24, 202414.5414.6614.4314.5114.515,198,310
Oct 23, 202414.6514.7514.5014.5614.567,949,772
Oct 22, 202414.3114.7314.2414.6514.659,119,904
Oct 21, 202414.5514.5714.1314.3114.3110,067,379
Oct 18, 202414.0914.8014.0814.5014.5010,156,382
Oct 17, 202414.3814.5314.1414.1514.156,578,400
Oct 16, 202414.2814.5014.1414.3214.325,841,160
Oct 15, 202414.8514.9014.3414.4014.408,225,164
Oct 14, 202414.6514.9914.2614.9114.918,880,198
Oct 11, 202415.0915.1614.3614.5214.5210,052,720
Oct 10, 202415.2315.7515.0915.1215.1210,479,576
Oct 9, 202416.1016.1715.1115.2315.2314,436,335
Oct 8, 202417.3417.3415.5016.4216.4223,791,757
Sep 30, 202415.2515.9714.9515.7715.7720,046,806
Sep 27, 202414.3014.8414.2314.7014.7011,117,501
Sep 26, 202413.4314.1913.4114.1814.189,557,938
Sep 25, 202413.7313.9913.4713.5113.5113,719,678
Sep 24, 202413.3513.7113.0313.6713.6711,820,890
Sep 23, 202413.4913.6013.2513.3113.314,928,060
Sep 20, 202413.4813.5013.2913.3913.397,637,169
Sep 19, 202412.6913.6012.6513.5313.5315,091,355
Sep 18, 202412.4612.7412.3512.6812.684,144,272
Sep 13, 202412.5612.6812.4512.4612.463,193,872
Sep 12, 202412.7512.8912.5512.5612.563,664,272
Sep 11, 202412.3412.8312.3012.7512.756,266,200
Sep 10, 202412.3212.4612.1412.3912.393,709,440
Sep 9, 202412.5412.5712.2212.3112.315,864,670
Sep 6, 202412.7512.8412.5512.5712.574,510,100
Sep 5, 202412.6412.9012.6212.7712.773,966,200
Sep 4, 202412.5212.7412.4812.5812.584,269,201
Sep 3, 202412.3412.7912.3412.6312.635,965,744
Sep 2, 202412.8512.9312.4612.5012.507,458,001
Aug 30, 202412.7213.1612.6012.8912.899,629,689
Aug 29, 202412.5312.7512.5012.7112.716,621,037
Aug 28, 202412.5712.6711.9612.6012.608,656,534
Aug 27, 202412.6512.6512.4612.5312.533,619,115
Aug 26, 202412.7312.7412.4112.6812.684,144,298
Aug 23, 202412.3812.8412.3112.6612.665,855,000
Aug 22, 202412.3912.4912.2012.4112.413,789,586
Aug 21, 202412.3812.5012.2412.3612.363,213,730
Aug 20, 202412.5912.6412.3812.4412.443,408,600
Aug 19, 202412.4512.7612.4212.6112.613,400,968
Aug 16, 202412.6012.7012.5012.5112.513,467,069
Aug 15, 202412.5212.7512.3912.5912.593,761,300
Aug 14, 202412.7412.7812.5012.5112.513,401,100
Aug 13, 202412.8012.8812.6012.7512.755,177,300
Aug 12, 202412.8312.9312.7112.8212.822,757,369
Aug 9, 202413.0313.1412.8012.8112.813,041,707
Aug 8, 202412.7113.0812.6112.9812.984,674,724
Aug 7, 202412.9012.9812.6812.7212.724,178,349
Aug 6, 202412.8813.1012.8212.9812.984,032,038
Aug 5, 202413.0013.3512.7212.7512.758,539,842
Aug 2, 202413.1713.4213.0613.1213.125,804,972
Aug 1, 202413.5313.5813.2413.2513.255,893,354
Jul 31, 202412.7313.5212.6513.5013.508,822,076
Jul 30, 202412.8012.8512.6512.7112.714,167,056
Jul 29, 202413.0613.1012.8012.8312.834,672,855
Jul 26, 202412.8213.2012.8213.0213.025,664,518
Jul 25, 202412.5212.7512.4312.6612.662,783,772
Jul 24, 202412.6512.7512.5112.5212.523,717,800
Jul 23, 202413.0513.1512.7112.7212.723,616,884
Jul 22, 202413.1713.2113.0013.0513.053,683,200
Jul 19, 202413.2213.2213.0713.1713.174,115,175
Jul 18, 202412.8413.2812.6513.2413.246,596,352
Jul 17, 202412.8612.9612.5712.8412.845,132,318
Jul 16, 202413.0713.1412.9312.9912.994,220,900
Jul 15, 202413.2413.2613.0713.1713.174,384,600
Jul 12, 202413.5013.5713.0913.2413.246,552,100
Jul 11, 202413.2013.5213.1113.4713.475,300,400
Jul 10, 202413.0713.2212.9713.0513.054,362,100
Jul 9, 202412.9113.1012.6713.0813.084,670,656
Jul 8, 202413.1713.2212.9012.9712.974,346,600
Jul 5, 202413.2113.3412.9813.2813.283,518,164
Jul 4, 202413.3613.5813.1413.2113.214,658,042
Jul 3, 202413.6613.7213.3013.3013.305,036,360
Jul 2, 202414.0614.0613.4613.5413.547,669,900
Jul 1, 202414.0414.2413.9514.0614.064,249,725
Jun 28, 202414.2714.4914.0414.0714.074,525,100
Jun 27, 202414.6114.6114.2514.3014.303,908,700
Jun 26, 202414.4414.6514.2814.6414.643,519,201
Jun 25, 202414.2214.6414.2214.4514.453,221,000
Jun 24, 202414.6114.6814.2414.3414.343,837,700
Jun 21, 202414.6014.7814.4614.6414.642,240,657
Jun 20, 202414.8614.9414.5114.5714.573,781,240
Jun 19, 202415.2015.2714.8714.9314.932,945,272
Jun 18, 202415.2515.3115.1015.2115.213,248,100
Jun 17, 202415.1015.3915.0815.2515.254,834,900
Jun 14, 2024 0.40 Dividend
Jun 14, 202414.8415.2614.6915.2515.256,165,400
Jun 13, 202415.3315.4515.0115.0814.685,200,825
Jun 12, 202415.2515.4815.1815.3514.943,865,384
Jun 11, 202415.4715.5315.1315.3514.943,856,897
Jun 7, 202415.6415.8815.2715.4715.065,047,937
Jun 6, 202415.6915.8215.5415.5715.163,978,034
Jun 5, 202416.0516.0515.6015.6115.207,294,834
Jun 4, 202415.8616.0715.7816.0515.623,940,008
Jun 3, 202415.9716.2015.8115.9015.484,524,222
May 31, 202415.9216.1215.9115.9715.555,016,700
May 30, 202416.0616.1315.7815.8615.444,272,155
May 29, 202416.0816.1615.9516.0615.634,967,064
May 28, 202416.3816.4216.1116.1515.724,521,154
May 27, 202416.3016.4516.0416.4215.984,708,814
May 24, 202416.3616.4916.1116.1615.734,888,197
May 23, 202416.6416.7316.2716.3615.936,466,350
May 22, 202416.7817.2016.7616.8116.3611,066,300
May 21, 202416.8717.0216.6716.7816.337,556,800
May 20, 202417.2017.2016.6116.8216.3710,707,000
May 17, 202417.2917.2916.8517.1916.738,833,471
May 16, 202417.7717.8017.0117.2316.7710,621,303
May 15, 202417.4418.0517.3217.8017.339,644,700
May 14, 202417.9718.0017.3517.5717.1012,617,345
May 13, 202417.1518.0216.8917.9417.4614,072,785
May 10, 202417.3017.5216.9017.2016.747,691,460
May 9, 202416.9317.3716.8917.3016.846,927,666
May 8, 202417.1517.2616.8316.8916.448,562,900
May 7, 202417.2317.6417.0417.1616.7010,944,801
May 6, 202416.9017.5716.8017.2516.7916,645,532
Apr 30, 202416.3016.9416.2516.6216.1819,004,152
Apr 29, 202417.7617.7616.3516.5316.0931,101,625
Apr 26, 202418.0818.3617.8618.1717.697,476,000
Apr 25, 202418.0418.2917.8818.0817.604,516,382
Apr 24, 202417.7918.1517.6418.1217.648,961,174
Apr 23, 202418.2018.3017.0017.7617.2918,493,059
Apr 22, 202418.5018.7518.1518.2417.767,312,212
Apr 19, 202418.5118.6918.3718.5618.076,262,100
Apr 18, 202418.7519.1918.4918.5618.078,199,987
Apr 17, 202418.5618.8218.0318.6518.169,766,648
Apr 16, 202418.6119.0518.5118.7118.217,403,951
Apr 15, 202418.4118.9518.3018.8818.387,671,655
Apr 12, 202417.8018.9617.7918.7418.2413,746,562
Apr 11, 202417.6317.9217.5517.7317.264,391,453
Apr 10, 202417.9318.2917.6617.8017.338,018,681
Apr 9, 202418.2318.3717.7017.8817.419,511,176
Apr 8, 202417.9618.6217.7718.2317.7511,113,783
Apr 3, 202417.7718.5717.6918.0717.5912,883,332