Shenzhen - Delayed Quote CNY

Shenzhen Center Power Tech. Co., Ltd (002733.SZ)

Compare
18.82
+0.38
+(2.06%)
At close: 3:04:18 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202518.4419.3017.5818.8218.8277,075,155
Jan 13, 202518.4419.4318.4418.4418.4473,156,718
Jan 10, 202522.7723.5920.4920.4920.4987,144,405
Jan 9, 202522.7722.7722.7722.7722.774,147,275
Jan 8, 202520.7020.7020.7020.7020.707,405,226
Jan 7, 202517.0018.8216.9418.8218.8239,264,340
Jan 6, 202515.1017.1114.5017.1117.1174,394,349
Jan 3, 202513.8115.5513.5815.5515.5569,727,078
Jan 2, 202514.1015.0013.8814.1414.1445,893,333
Dec 31, 202413.3414.3213.1713.8413.8441,035,761
Dec 30, 202413.2513.4213.0013.0213.024,689,000
Dec 27, 202413.2313.5013.1613.3713.377,090,842
Dec 26, 202412.8513.8012.6313.2613.2610,898,108
Dec 25, 202412.9112.9612.5512.6712.674,117,590
Dec 24, 202412.8713.3012.8112.9812.984,765,088
Dec 23, 202413.0913.3812.8512.8712.876,854,525
Dec 20, 202413.2013.2913.0013.0813.083,632,100
Dec 19, 202413.0313.2812.9813.2213.223,796,357
Dec 18, 202412.9313.3512.8113.1513.155,290,950
Dec 17, 202413.5113.5912.9112.9312.936,817,486
Dec 16, 202413.6914.0113.5213.6213.626,809,600
Dec 13, 202413.5313.9613.4613.7113.719,408,149
Dec 12, 202413.6113.6413.4313.6213.624,631,322
Dec 11, 202413.5113.6313.5013.6113.614,615,693
Dec 10, 202413.9613.9613.5013.5113.519,132,127
Dec 9, 202413.8313.9113.6013.6713.679,826,588
Dec 6, 202414.0014.2013.7113.9313.9317,602,313
Dec 5, 202413.6814.1413.5614.1414.1421,710,357
Dec 4, 202413.4813.9613.3213.6013.6011,982,337
Dec 3, 202413.4613.6513.2913.5013.505,651,551
Dec 2, 202413.2013.5313.0713.4613.466,623,299
Nov 29, 202413.1213.2512.8513.2413.245,482,886
Nov 28, 202413.1913.3613.0613.1013.104,489,533
Nov 27, 202413.0813.1912.6913.1913.195,418,008
Nov 26, 202413.6013.6913.1013.1813.186,961,386
Nov 25, 202413.0213.5612.9513.5213.528,690,900
Nov 22, 202413.4813.7113.0013.0013.007,784,717
Nov 21, 202413.2213.6313.2213.5713.578,233,028
Nov 20, 202412.9013.5012.9013.2913.296,323,727
Nov 19, 202412.6112.9612.5212.9612.965,103,436
Nov 18, 202413.0013.0812.4712.5812.586,568,000
Nov 15, 202413.0213.2812.8512.8612.865,900,000
Nov 14, 202413.6013.7013.0013.0213.027,967,200
Nov 13, 202413.3113.6313.2113.6013.607,530,800
Nov 12, 202413.8013.8213.3513.5013.509,614,252
Nov 11, 202413.3713.7413.3413.7013.708,795,053
Nov 8, 202413.4913.7013.3513.4013.409,931,400
Nov 7, 202413.5413.7213.3913.4713.4710,856,301
Nov 6, 202413.4013.6213.2013.3213.3210,019,448
Nov 5, 202413.1013.4913.0013.4013.4011,254,726
Nov 4, 202412.6113.0212.5313.0113.018,931,660
Nov 1, 202412.7912.9412.5112.6012.606,992,339
Oct 31, 202412.7912.9512.7512.9012.906,735,388
Oct 30, 202412.6112.8212.5012.7012.706,343,981
Oct 29, 202412.9613.1012.7012.7312.738,229,100
Oct 28, 202412.9413.1012.8012.9312.937,319,190
Oct 25, 202412.6413.0312.6312.9912.9910,477,371
Oct 24, 202412.7712.8812.5112.5812.585,831,439
Oct 23, 202412.6512.8812.5512.7712.779,828,846
Oct 22, 202412.7112.8512.5612.6512.6516,955,207
Oct 21, 202412.1413.3312.1413.0713.0723,724,262
Oct 18, 202411.8012.3411.8012.1212.127,212,145
Oct 17, 202412.0212.2511.8311.8711.875,297,938
Oct 16, 202412.1112.2311.8812.0012.005,394,813
Oct 15, 202412.4412.5512.2712.2712.275,133,300
Oct 14, 202412.1612.7312.1112.5412.549,471,333
Oct 11, 202412.2512.6112.0612.1412.148,588,161
Oct 10, 202412.2012.8012.1112.2612.267,141,888
Oct 9, 202413.1813.1812.2112.2112.2111,992,292
Oct 8, 202413.9613.9812.7713.4513.4519,491,900
Sep 30, 202412.0012.7911.8812.7112.7115,256,214
Sep 27, 202411.2811.8611.2311.6811.689,276,531
Sep 26, 202410.8811.1410.8111.1311.133,899,821
Sep 25, 202410.9311.1410.8810.8810.885,049,369
Sep 24, 202410.5610.8810.5110.8610.863,352,700
Sep 23, 202410.5710.6210.4510.5210.521,507,459
Sep 20, 202410.7110.7310.5110.5410.541,804,100
Sep 19, 202410.5710.7910.5210.7210.722,095,500
Sep 18, 202410.6210.6510.3810.5010.501,876,800
Sep 13, 202410.8910.9210.6210.6310.632,144,729
Sep 12, 202410.9411.0510.8510.8710.871,661,259
Sep 11, 202410.8111.0110.7210.9410.942,571,600
Sep 10, 202410.6510.8410.5510.8210.822,369,900
Sep 9, 202410.7510.8210.6210.6910.691,798,500
Sep 6, 202411.1211.1510.7410.7610.762,788,259
Sep 5, 202411.1411.2010.9311.0011.003,449,100
Sep 4, 202410.9511.2710.9111.0711.074,730,900
Sep 3, 202410.6911.0410.6911.0011.004,215,464
Sep 2, 202410.9011.2010.7310.7410.745,141,688
Aug 30, 202410.6510.8410.6510.6910.694,360,800
Aug 29, 202410.3510.7510.3110.6610.663,812,400
Aug 28, 202410.2510.4710.1410.4010.402,349,400
Aug 27, 202410.4810.4910.1910.2410.242,335,100
Aug 26, 202410.1210.6210.0810.4810.484,620,200
Aug 23, 202410.5510.5510.0710.1710.175,067,213
Aug 22, 202410.6310.7110.4810.5310.533,674,688
Aug 21, 202410.3010.6310.2810.6010.603,122,924
Aug 20, 202410.4510.5210.2710.3510.351,957,100
Aug 19, 202410.4810.6810.3810.4810.482,324,220
Aug 16, 202410.5510.6810.4110.4210.422,110,181
Aug 15, 202410.4810.5410.3110.4910.491,901,004
Aug 14, 202410.5010.5910.4410.5210.521,562,324
Aug 13, 202410.3810.5710.2610.5010.502,244,508
Aug 12, 202410.3810.5910.2610.4210.423,190,287
Aug 9, 202410.4310.6010.2910.3010.302,317,920
Aug 8, 202410.4410.4910.2710.4210.421,387,600
Aug 7, 202410.3610.5110.3010.4510.451,504,859
Aug 6, 202410.2910.4710.2510.3610.361,447,700
Aug 5, 202410.4810.6310.2010.2010.202,729,000
Aug 2, 202410.6510.7910.5410.5610.561,919,900
Aug 1, 202410.7110.8410.6710.7110.711,780,975
Jul 31, 202410.4110.7410.4110.7410.742,302,222
Jul 30, 202410.3510.4810.3210.4510.451,392,863
Jul 29, 202410.5910.5910.3810.3910.391,377,800
Jul 26, 202410.4010.5510.3910.4810.481,703,200
Jul 25, 202410.1210.4010.1210.3610.362,032,600
Jul 24, 202410.2610.3010.1010.1210.121,501,198
Jul 23, 202410.2510.5510.2410.2610.262,685,257
Jul 22, 202410.1910.3610.1310.3010.301,527,200
Jul 19, 202410.1810.2810.0910.2010.201,448,100
Jul 18, 202410.0110.349.8810.2310.232,615,200
Jul 17, 202410.2210.2810.1010.1210.121,136,675
Jul 16, 202410.2610.3810.1610.2310.231,698,147
Jul 15, 202410.6010.6010.2610.2710.271,678,447
Jul 12, 202410.5910.6410.4610.5410.541,697,322
Jul 11, 202410.3610.6510.3610.5710.572,889,600
Jul 10, 202410.2610.4110.1610.1710.171,635,150
Jul 9, 202410.1810.309.8910.2610.262,664,067
Jul 8, 202410.6010.6210.1010.1710.172,162,400
Jul 5, 202410.5110.5810.3310.5110.511,123,600
Jul 4, 202410.7010.7910.4310.4710.471,618,000
Jul 3, 202410.8410.9510.6810.7210.721,433,381
Jul 2, 202410.7510.9910.7510.8910.891,641,800
Jul 1, 202410.7510.8610.6010.8410.841,428,600
Jun 28, 202410.7510.9610.7510.7710.771,490,825
Jun 27, 202410.9911.0210.7510.7510.752,399,200
Jun 26, 202410.5811.3010.4011.1111.113,226,345
Jun 25, 202410.5510.7410.5410.6310.631,799,625
Jun 24, 202410.8510.9010.5510.5910.592,494,900
Jun 21, 202410.8611.2010.7910.9010.902,295,022
Jun 20, 202411.2211.2810.9010.9210.922,944,345
Jun 19, 202411.3211.3811.1911.2111.211,932,200
Jun 18, 202411.3011.3611.1911.3311.331,835,736
Jun 17, 202411.1511.3511.1011.2711.272,057,953
Jun 14, 202411.2211.2611.0411.2311.231,847,917
Jun 13, 202411.2811.4511.1311.2511.254,500,636
Jun 12, 2024 0.15 Dividend
Jun 12, 202411.0011.7410.8511.5011.507,383,381
Jun 11, 202411.0311.0610.7811.0510.902,036,757
Jun 7, 202410.8811.0310.7510.9110.762,252,100
Jun 6, 202411.2511.3710.6510.7610.614,575,279
Jun 5, 202411.4611.4811.2311.2311.082,320,871
Jun 4, 202411.5111.6011.2311.5111.354,239,996
Jun 3, 202412.0212.0211.4711.5611.404,041,439
May 31, 202412.0512.0511.9211.9611.801,779,800
May 30, 202412.0112.2611.9411.9811.823,447,537
May 29, 202411.9012.0311.7911.9411.782,283,382
May 28, 202411.9111.9611.8011.8511.691,608,000
May 27, 202411.8011.9111.6011.9111.752,029,100
May 24, 202411.9812.0611.8111.8111.652,488,788
May 23, 202412.3712.3911.9411.9811.824,255,219
May 22, 202412.2412.3912.2312.3612.192,521,191
May 21, 202412.3512.3512.1412.2312.062,416,054
May 20, 202412.3212.4812.2612.3512.182,614,185
May 17, 202412.2312.3312.1612.3312.162,873,591
May 16, 202412.5412.5412.2212.2612.094,705,211
May 15, 202412.4612.5412.3712.5412.373,146,020
May 14, 202412.4012.6012.4012.5112.342,198,821
May 13, 202412.7112.7112.4012.4212.253,981,900
May 10, 202413.1413.1812.7612.8012.634,801,800
May 9, 202412.6313.2512.6313.0712.897,404,229
May 8, 202412.8812.9012.6312.6512.484,378,300
May 7, 202412.7512.9512.7012.9312.754,747,620
May 6, 202412.8213.0312.7212.8512.686,391,434
Apr 30, 202413.1813.2012.7012.7012.5310,942,791
Apr 29, 202412.8813.5012.8513.4913.317,571,600
Apr 26, 202412.8813.0912.6012.9312.757,271,385
Apr 25, 202413.0113.2712.9413.2713.094,230,500
Apr 24, 202412.8513.0812.7213.0812.903,758,225
Apr 23, 202412.8012.9212.7212.7812.612,986,735
Apr 22, 202412.8012.9112.3912.7112.543,724,534
Apr 19, 202413.1713.2812.8512.9212.744,253,000
Apr 18, 202413.0513.4012.8413.2313.056,527,897
Apr 17, 202412.3513.1412.3013.1212.948,074,572
Apr 16, 202413.3013.3011.9712.0211.8610,243,953
Apr 15, 202413.9014.3013.1113.3013.128,429,425
Apr 12, 202414.4514.5513.8013.8313.648,134,884
Apr 11, 202414.3114.8513.9514.3814.189,028,100
Apr 10, 202415.0315.0714.2614.4514.2511,379,516
Apr 9, 202414.0915.0714.0915.0714.8715,425,470
Apr 8, 202414.3814.7514.1914.2314.048,212,134
Apr 3, 202414.6714.9314.3914.4814.289,965,379
Apr 2, 202414.6015.0614.4714.6514.4516,766,259
Apr 1, 202414.0814.5514.0314.4714.279,715,094
Mar 29, 202413.7814.3613.7314.1914.008,569,293
Mar 28, 202413.4013.8013.4013.5213.345,323,079
Mar 27, 202414.0914.1813.4013.4013.227,579,946
Mar 26, 202413.6514.2113.6514.1914.007,305,068
Mar 25, 202414.2014.3213.7513.7513.568,405,784
Mar 22, 202414.3814.6814.1114.4514.2512,581,755
Mar 21, 202414.2614.6314.0914.4514.2511,993,079
Mar 20, 202414.0414.2614.0414.1914.005,128,861
Mar 19, 202414.2314.4314.1014.1113.927,476,706
Mar 18, 202414.0314.2514.0314.1813.996,962,138
Mar 15, 202413.8514.0113.7314.0013.814,726,972
Mar 14, 202413.9814.1413.7113.9013.716,659,418
Mar 13, 202414.1514.2914.0314.0613.878,636,431
Mar 12, 202414.4714.4714.1714.2814.0910,528,101
Mar 11, 202413.9414.7513.9414.5114.3116,638,706
Mar 8, 202413.7414.0513.6413.9313.747,686,656
Mar 7, 202414.1814.2513.7213.7413.5511,093,002
Mar 6, 202413.9214.3813.8314.0813.8913,843,774
Mar 5, 202413.9814.3013.8213.9313.7414,004,529
Mar 4, 202414.6014.6813.9214.2414.0527,699,598
Mar 1, 202414.8314.8314.1814.8314.6335,047,458
Feb 29, 202412.1613.4812.1113.4813.3010,152,502
Feb 28, 202412.8813.3412.2012.2512.0811,170,336
Feb 27, 202412.4412.7912.3012.7612.594,859,256
Feb 26, 202412.3312.6712.3012.4312.265,115,631
Feb 23, 202412.2612.3312.1012.3312.164,262,803
Feb 22, 202412.0712.3412.0212.2112.043,636,650
Feb 21, 202411.9212.4511.8312.1511.994,954,612
Feb 20, 202412.0112.1011.6612.0011.843,579,388
Feb 19, 202411.8212.2511.8212.0611.905,469,920
Feb 8, 202410.8311.7610.7111.7311.577,207,450
Feb 7, 202410.6111.2210.5310.8310.686,505,913
Feb 6, 20249.7710.849.6310.7010.557,038,449
Feb 5, 202411.0011.1410.0010.069.927,198,513
Feb 2, 202411.7911.8610.6111.1110.965,324,765
Feb 1, 202411.8111.9811.3711.6711.515,174,661
Jan 31, 202412.8012.9111.6911.8311.676,660,993
Jan 30, 202413.4013.4012.7012.7312.563,772,200
Jan 29, 202413.8813.8813.2413.3013.124,075,400
Jan 26, 202413.8014.0013.6713.8013.613,554,400
Jan 25, 202413.4513.8113.2213.7813.594,853,149
Jan 24, 202413.1913.7312.9413.4713.296,763,147
Jan 23, 202413.1313.2212.6113.1512.976,989,639
Jan 22, 202414.2214.2913.0313.1813.007,379,623
Jan 19, 202414.4314.7514.2214.2414.054,598,205
Jan 18, 202414.4014.6013.9514.4514.257,689,670
Jan 17, 202415.0615.0614.5514.5514.356,189,959
Jan 16, 202415.2015.3214.7815.1314.929,578,518
Jan 15, 202414.9615.4814.8115.2815.0711,443,286

Related Tickers

002484.SZ Nantong Jianghai Capacitor Co. Ltd.
23.52
+0.21%
 
003031.SZ Hebei Sinopack Electronic Technology Co.,Ltd.
49.66
+3.54%
 
603662.SS Keli Sensing Technology (Ningbo) Co.,Ltd.
72.59
+8.51%
 
003021.SZ Shenzhen Zhaowei Machinery & Electronics Co., Ltd.
93.53
+8.77%
 
002028.SZ Sieyuan Electric Co., Ltd.
71.45
+2.81%