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

Shenzhen - Delayed Quote CNY

Shenzhen Prince New Materials Co.,Ltd. (002735.SZ)

Compare
8.65
-0.27
(-3.03%)
At close: April 18 at 3:04:33 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20258.819.018.598.658.6518,903,920
Apr 17, 20258.519.358.478.928.9230,337,306
Apr 16, 20258.968.978.478.628.6221,677,240
Apr 15, 20258.949.338.909.009.0022,050,480
Apr 14, 20258.909.368.908.988.9827,211,576
Apr 11, 20258.338.978.308.748.7432,329,418
Apr 10, 20258.388.798.388.508.5037,805,460
Apr 9, 20258.008.377.518.208.2046,515,132
Apr 8, 20258.358.758.348.348.3440,229,996
Apr 7, 20259.279.509.279.279.277,696,600
Apr 3, 202510.8211.2110.2710.3010.3053,475,201
Apr 2, 202511.4311.5410.8410.9510.9569,776,050
Apr 1, 202510.4711.4410.4411.4411.4449,244,089
Mar 31, 202510.7210.939.7910.4010.4053,965,868
Mar 28, 202510.6111.3110.4010.6010.6070,885,775
Mar 27, 202510.5211.5010.4911.0511.0594,753,049
Mar 26, 202510.8011.1810.3910.5210.5294,504,393
Mar 25, 202511.2111.5410.9911.5411.5464,973,074
Mar 24, 20259.5010.499.4110.4910.4942,417,137
Mar 21, 20259.729.769.509.549.549,658,460
Mar 20, 20259.959.979.749.769.7610,408,180
Mar 19, 202510.0610.069.849.899.8914,851,577
Mar 18, 202510.0610.1810.0010.0810.0817,469,481
Mar 17, 20259.9810.229.9610.0910.0922,481,824
Mar 14, 20259.9310.119.889.989.9826,178,044
Mar 13, 202510.0010.079.599.949.9444,934,899
Mar 12, 20259.069.949.069.949.9439,883,956
Mar 11, 20259.009.068.919.049.046,813,800
Mar 10, 20259.009.148.959.069.066,365,850
Mar 7, 20259.109.198.909.049.0415,266,801
Mar 6, 20259.379.429.259.299.2915,207,940
Mar 5, 20259.439.549.289.379.3711,454,400
Mar 4, 20259.129.759.109.579.5714,856,682
Mar 3, 20259.249.359.129.179.176,226,626
Feb 28, 20259.499.509.119.149.149,179,825
Feb 27, 20259.589.589.309.499.498,532,627
Feb 26, 20259.459.579.429.569.5610,098,552
Feb 25, 20259.439.589.339.459.4512,090,589
Feb 24, 20259.329.639.259.519.5116,573,294
Feb 21, 20259.309.379.119.309.3010,366,101
Feb 20, 20259.069.279.069.279.277,517,960
Feb 19, 20258.979.118.889.119.116,875,374
Feb 18, 20259.239.238.878.928.928,330,820
Feb 17, 20259.209.259.109.239.236,069,598
Feb 14, 20259.199.259.049.139.137,743,124
Feb 13, 20259.309.429.209.209.207,982,580
Feb 12, 20259.269.299.199.279.276,304,684
Feb 11, 20259.339.379.219.259.256,480,352
Feb 10, 20259.279.389.219.379.377,294,697
Feb 7, 20259.169.379.139.279.2710,217,652
Feb 6, 20259.029.168.949.169.166,561,920
Feb 5, 20258.979.078.919.029.024,858,380
Jan 27, 20259.249.248.928.928.928,060,416
Jan 24, 20259.039.489.029.159.1514,213,016
Jan 23, 20258.929.158.929.039.0310,051,285
Jan 22, 20258.898.968.718.858.856,424,500
Jan 21, 20259.209.208.908.938.939,923,158
Jan 20, 20258.639.128.579.019.0114,055,095
Jan 17, 20259.079.078.958.978.974,215,780
Jan 16, 20259.119.148.939.029.025,835,779
Jan 15, 20259.159.199.009.019.016,076,040
Jan 14, 20258.859.158.759.149.1410,166,122
Jan 13, 20258.618.768.458.698.694,784,139
Jan 10, 20258.979.028.728.728.728,172,439
Jan 9, 20258.659.318.618.998.9913,022,688
Jan 8, 20258.798.818.498.728.725,921,520
Jan 7, 20258.598.808.568.798.796,504,468
Jan 6, 20258.558.678.338.528.525,916,600
Jan 3, 20259.109.108.528.548.549,568,395
Jan 2, 20259.249.308.888.978.979,440,061
Dec 31, 20249.619.649.239.269.267,725,744
Dec 30, 20249.789.829.579.599.596,809,140
Dec 27, 20249.699.919.639.799.799,431,999
Dec 26, 20249.459.689.379.609.609,049,093
Dec 25, 20249.569.599.229.369.369,801,537
Dec 24, 20249.579.779.469.609.607,507,773
Dec 23, 202410.0110.019.469.499.4911,585,640
Dec 20, 20249.8410.099.8410.0510.059,166,660
Dec 19, 20249.799.889.699.849.846,585,277
Dec 18, 20249.809.979.619.879.8710,037,778
Dec 17, 202410.1510.189.739.769.7612,054,319
Dec 16, 202410.2610.4110.1310.1910.1910,567,900
Dec 13, 202410.4510.4510.2210.2310.2312,102,079
Dec 12, 202410.5010.5010.2910.4910.4912,382,442
Dec 11, 202410.3510.4710.3210.4710.4710,351,000
Dec 10, 202410.7710.8510.3510.4010.4018,736,340
Dec 9, 202410.4610.6310.4010.5210.5212,996,136
Dec 6, 202410.5610.5910.3510.5310.5319,650,153
Dec 5, 202410.1610.8010.1410.5810.5826,919,438
Dec 4, 202410.0810.5010.0510.2410.2420,393,330
Dec 3, 202410.1810.2910.0610.1610.1613,358,689
Dec 2, 202410.0810.2410.0410.2110.2114,126,861
Nov 29, 20249.9910.109.8210.0810.0814,778,836
Nov 28, 20249.8910.129.8510.0010.0015,998,620
Nov 27, 20249.709.849.479.849.8410,279,009
Nov 26, 20249.899.959.719.749.748,266,800
Nov 25, 20249.709.949.609.939.9312,023,252
Nov 22, 202410.1810.189.709.709.7017,079,336
Nov 21, 202410.1510.2310.0510.2010.2014,696,137
Nov 20, 20249.9610.199.9010.1510.1517,288,782
Nov 19, 20249.8010.049.739.989.9817,440,272
Nov 18, 202410.0810.209.549.749.7420,185,689
Nov 15, 202410.4910.5710.0810.0810.0819,838,629
Nov 14, 202410.9010.9910.4710.4810.4818,072,322
Nov 13, 202411.1111.1510.6710.9710.9722,744,538
Nov 12, 202411.4911.5711.1211.2111.2125,584,516
Nov 11, 202411.0511.3611.0111.3611.3627,376,678
Nov 8, 202411.5911.7611.2411.2611.2641,897,667
Nov 7, 202411.3711.6911.1311.5711.5750,823,707
Nov 6, 202411.7312.4311.3411.8511.8582,518,502
Nov 5, 202411.0511.3010.8111.3011.3052,164,545
Nov 4, 202410.3811.5010.3011.2011.2054,430,659
Nov 1, 202411.7711.7710.6310.6510.65103,448,550
Oct 31, 202410.0510.8610.0510.8610.8643,818,463
Oct 30, 20249.6510.059.489.879.8729,199,176
Oct 29, 202410.0710.099.619.649.6426,997,413
Oct 28, 20249.9910.109.8610.0710.0734,663,582
Oct 25, 20249.669.889.619.839.8322,024,527
Oct 24, 20249.889.909.589.599.5914,872,280
Oct 23, 20249.609.959.579.779.7722,162,569
Oct 22, 20249.929.999.549.709.7026,363,455
Oct 21, 20249.559.959.499.789.7830,843,405
Oct 18, 20249.239.659.119.509.5022,900,400
Oct 17, 20249.299.499.159.169.1615,218,152
Oct 16, 20248.979.308.979.179.1710,577,240
Oct 15, 20249.319.489.149.159.1518,697,561
Oct 14, 20248.919.398.839.379.3724,088,571
Oct 11, 20249.409.408.748.868.8620,830,470
Oct 10, 20249.309.558.919.509.5024,236,692
Oct 9, 202410.1010.109.389.389.3828,616,055
Oct 8, 202411.1011.109.7810.4210.4251,985,690
Sep 30, 20249.6510.209.2610.1010.1036,090,110
Sep 27, 20249.009.428.869.329.3223,307,367
Sep 26, 20248.578.908.508.828.8222,499,161
Sep 25, 20248.328.838.258.678.6726,305,865
Sep 24, 20247.928.247.848.248.2413,173,113
Sep 23, 20247.858.027.827.917.914,837,278
Sep 20, 20248.098.117.837.907.905,519,458
Sep 19, 20247.808.107.758.008.008,423,518
Sep 18, 20247.887.917.657.727.726,768,919
Sep 13, 20248.058.107.887.887.885,088,063
Sep 12, 20248.158.288.078.078.074,685,296
Sep 11, 20248.248.298.108.158.155,150,893
Sep 10, 20248.138.328.068.298.297,474,920
Sep 9, 20247.978.227.978.138.136,654,119
Sep 6, 20248.338.428.098.108.1010,356,400
Sep 5, 20248.308.448.308.388.388,797,374
Sep 4, 20248.308.628.288.388.3812,857,660
Sep 3, 20248.308.428.258.398.3910,263,824
Sep 2, 20248.238.568.208.278.2714,702,540
Aug 30, 20248.088.368.068.258.2510,281,982
Aug 29, 20247.758.087.718.058.058,334,683
Aug 28, 20247.707.877.637.787.786,687,407
Aug 27, 20248.078.077.687.707.708,557,878
Aug 26, 20247.828.177.828.088.0810,154,669
Aug 23, 20247.947.977.807.827.826,450,893
Aug 22, 20248.198.257.937.947.947,616,907
Aug 21, 20248.028.288.028.218.219,661,746
Aug 20, 20248.158.248.018.058.056,777,724
Aug 19, 20248.258.348.158.198.197,289,668
Aug 16, 20248.588.688.308.338.339,496,460
Aug 15, 20248.408.628.348.548.548,653,492
Aug 14, 20248.638.658.468.478.476,057,486
Aug 13, 20248.578.678.458.608.608,909,273
Aug 12, 20248.708.828.518.588.5810,642,114
Aug 9, 20248.779.208.758.818.8117,833,318
Aug 8, 20248.868.928.618.718.7116,387,232
Aug 7, 20249.109.228.939.009.0014,115,283
Aug 6, 20249.149.298.949.129.1219,371,435
Aug 5, 20249.609.668.999.059.0533,960,488
Aug 2, 20249.6610.599.509.809.8052,020,570
Aug 1, 20248.819.668.819.669.6631,742,194
Jul 31, 20248.409.078.308.788.7818,567,163
Jul 30, 20248.318.498.188.348.349,597,331
Jul 29, 20248.148.438.028.318.319,845,440
Jul 26, 20247.998.207.968.168.166,980,737
Jul 25, 20247.838.147.768.008.006,365,626
Jul 24, 20248.068.127.877.897.897,671,776
Jul 23, 20248.378.388.068.088.085,419,300
Jul 22, 20248.298.418.188.318.316,533,746
Jul 19, 20248.208.338.118.238.235,285,746
Jul 18, 20248.278.277.998.188.187,589,296
Jul 17, 20248.618.648.318.328.327,121,920
Jul 16, 20248.728.758.548.608.607,019,900
Jul 15, 20248.958.998.688.728.728,600,297
Jul 12, 20248.979.258.939.019.0111,800,762
Jul 11, 2024 0.048 Dividend
Jul 11, 20248.719.028.718.998.9912,437,903
Jul 10, 20248.588.778.478.618.568,188,892
Jul 9, 20248.428.618.208.608.5510,851,412
Jul 8, 20248.798.828.368.418.368,987,692
Jul 5, 20248.608.888.418.768.7112,327,790
Jul 4, 20249.059.068.508.598.5414,494,862
Jul 3, 20249.359.399.009.048.9911,257,544
Jul 2, 20249.529.589.239.329.2711,370,620
Jul 1, 20249.779.869.319.519.4617,517,813
Jun 28, 202410.0510.129.569.839.7823,785,471
Jun 27, 202410.5310.5310.0810.1210.064,733,400
Jun 26, 202410.2510.5510.1510.5310.474,912,068
Jun 25, 202410.4110.7010.2110.3510.295,087,369
Jun 24, 202411.0811.1510.4510.4810.427,256,223
Jun 21, 202410.6611.4810.4611.1911.1310,515,128
Jun 20, 202411.1111.1510.6610.6610.606,998,780
Jun 19, 202411.0611.3811.0111.2211.168,959,280
Jun 18, 202410.8011.0810.8011.0711.015,289,443
Jun 17, 202410.9311.0010.7510.7810.723,706,700
Jun 14, 202410.9011.0010.8210.9310.873,025,940
Jun 13, 202411.1011.2310.9110.9610.904,437,896
Jun 12, 202410.9911.1810.9511.0911.034,766,433
Jun 11, 202410.8211.0210.6110.9710.914,962,400
Jun 7, 202410.6210.8510.5810.8210.765,790,266
Jun 6, 202411.0011.1210.4610.6010.549,355,129
Jun 5, 202411.2711.3010.9810.9910.935,210,820
Jun 4, 202411.5811.5811.1211.2911.237,149,010
Jun 3, 202411.7811.9111.4311.5811.528,123,210
May 31, 202411.4911.7811.4911.6711.606,394,340
May 30, 202411.7611.7711.4611.4811.426,389,040
May 29, 202411.6611.8211.6611.7311.665,896,000
May 28, 202411.9712.0311.7111.8011.738,722,454
May 27, 202411.7712.1311.5812.1212.0510,776,095
May 24, 202412.2012.2511.8011.8011.7314,661,583
May 23, 202412.7812.9812.3612.3612.2914,369,846
May 22, 202412.6512.8112.4512.6412.5712,472,145
May 21, 202413.2013.2112.7512.8612.7913,264,380
May 20, 202413.4913.6913.1913.3213.2520,118,239
May 17, 202413.0213.6612.9013.6613.5824,783,136
May 16, 202413.4813.7913.0813.1213.0523,824,440
May 15, 202412.8013.3212.5513.2913.2223,444,808
May 14, 202412.5712.9612.5312.8112.7412,581,767
May 13, 202412.6512.9612.4712.5712.5014,205,360
May 10, 202413.2113.4012.8112.8512.7818,474,027
May 9, 202413.2013.4313.0313.2913.2219,276,806
May 8, 202413.3913.6213.0313.2013.1325,348,746
May 7, 202413.6214.0613.3013.7613.6833,569,740
May 6, 202413.5014.9013.2114.0914.0149,534,774
Apr 30, 202412.5513.5511.8013.5513.4740,102,490
Apr 29, 202412.0112.3411.9612.3212.2525,008,477
Apr 26, 202412.0012.8011.9412.1712.1033,774,705
Apr 25, 202411.4812.7011.4812.4312.3632,458,430
Apr 24, 202410.8011.9010.8011.5911.5323,122,067
Apr 23, 202410.7011.1810.6610.9310.8715,544,705
Apr 22, 202411.5611.5610.6910.9010.8422,123,894
Apr 19, 202410.8012.0010.7711.8711.8031,540,495
Apr 18, 202410.7011.1910.4010.9210.8629,176,063