Shenzhen - Delayed Quote CNY

Jinfa Labi Maternity & Baby Articles Co., Ltd (002762.SZ)

Compare
5.24
+0.05
+(0.96%)
At close: 3:04:21 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20255.485.284.715.245.2415,309,400
Apr 8, 20254.995.274.995.195.1913,124,300
Apr 7, 20255.215.285.045.045.0411,995,875
Apr 3, 20255.485.645.465.605.608,970,174
Apr 2, 20255.555.625.515.555.557,494,500
Apr 1, 20255.485.625.485.545.549,708,719
Mar 31, 20255.545.585.355.475.4715,633,250
Mar 28, 20255.825.885.675.675.6713,523,900
Mar 27, 20256.036.145.845.855.8517,561,899
Mar 26, 20255.996.205.926.046.0425,196,050
Mar 25, 20255.836.345.636.226.2237,986,799
Mar 24, 20256.156.205.715.855.8529,818,116
Mar 21, 20256.636.706.276.276.2737,299,725
Mar 20, 20256.597.246.596.846.8444,742,375
Mar 19, 20256.737.076.616.676.6750,116,275
Mar 18, 20257.177.806.817.107.1077,940,888
Mar 17, 20257.227.227.157.227.2221,573,695
Mar 14, 20256.206.566.146.566.5633,136,165
Mar 13, 20255.866.045.715.965.9621,181,715
Mar 12, 20255.996.035.855.865.8616,969,050
Mar 11, 20256.006.125.935.985.9815,474,065
Mar 10, 20256.186.316.096.096.0920,059,280
Mar 7, 20256.216.355.966.286.2831,993,623
Mar 6, 20256.196.306.096.246.2431,491,156
Mar 5, 20255.936.575.676.336.3343,859,618
Mar 4, 20256.066.095.905.975.9723,412,763
Mar 3, 20255.806.185.736.176.1732,275,346
Feb 28, 20255.766.205.735.875.8735,497,322
Feb 27, 20255.725.785.605.735.7314,335,899
Feb 26, 20255.675.775.625.695.6911,558,276
Feb 25, 20255.605.775.515.685.6813,048,433
Feb 24, 20255.495.655.455.625.6211,693,452
Feb 21, 20255.635.755.435.515.5111,901,900
Feb 20, 20255.505.655.505.605.6010,124,550
Feb 19, 20255.415.505.395.485.485,853,375
Feb 18, 20255.655.655.395.415.4110,302,600
Feb 17, 20255.435.655.435.655.6511,398,117
Feb 14, 20255.575.585.395.445.448,396,841
Feb 13, 20255.535.605.465.555.558,326,045
Feb 12, 20255.615.635.455.525.5211,512,145
Feb 11, 20255.665.745.545.605.6015,035,099
Feb 10, 20255.385.655.385.655.6515,371,749
Feb 7, 20255.225.405.195.345.3411,722,971
Feb 6, 20255.225.265.045.225.2211,937,775
Feb 5, 20254.995.204.985.205.2012,395,799
Jan 27, 20254.885.114.884.994.9913,520,950
Jan 24, 20254.904.914.784.884.8815,644,970
Jan 23, 20254.895.114.864.924.9228,900,928
Jan 22, 20255.155.295.155.155.1528,689,154
Jan 21, 20255.945.985.695.725.728,968,124
Jan 20, 20255.865.965.715.905.908,219,402
Jan 17, 20255.935.975.755.795.798,014,200
Jan 16, 20255.936.005.855.925.9212,828,400
Jan 15, 20255.765.945.715.795.7912,915,000
Jan 14, 20255.405.755.405.755.7511,177,337
Jan 13, 20255.335.425.155.375.376,487,200
Jan 10, 20255.665.695.415.425.428,028,200
Jan 9, 20255.585.725.545.665.666,712,475
Jan 8, 20255.665.735.465.635.639,080,800
Jan 7, 20255.475.645.455.635.638,736,900
Jan 6, 20255.555.585.225.455.4511,183,600
Jan 3, 20256.016.095.545.605.6017,191,700
Jan 2, 20255.766.185.766.016.0123,679,565
Dec 31, 20245.905.995.765.805.8011,492,566
Dec 30, 20246.136.145.825.915.9114,861,503
Dec 27, 20246.066.255.996.166.1613,952,605
Dec 26, 20246.006.205.956.066.0614,508,500
Dec 25, 20246.166.245.836.026.0219,326,275
Dec 24, 20246.266.506.036.216.2133,290,745
Dec 23, 20246.917.226.696.696.6927,510,954
Dec 20, 20247.487.827.397.437.4320,362,029
Dec 19, 20247.777.827.327.497.4922,917,928
Dec 18, 20247.818.067.717.857.8530,276,177
Dec 17, 20248.778.798.218.218.2135,905,921
Dec 16, 20249.009.678.639.129.1277,954,143
Dec 13, 20248.158.918.098.918.9124,714,204
Dec 12, 20247.988.167.928.108.1022,396,625
Dec 11, 20247.608.107.607.987.9824,864,253
Dec 10, 20247.607.767.577.677.6716,837,909
Dec 9, 20247.597.637.377.447.4410,088,200
Dec 6, 20247.577.767.517.647.6412,254,778
Dec 5, 20247.507.557.357.507.509,620,250
Dec 4, 20247.697.797.437.537.5312,672,999
Dec 3, 20247.697.737.487.717.7117,360,200
Dec 2, 20247.507.767.507.717.7119,791,900
Nov 29, 20247.247.607.247.547.5420,685,800
Nov 28, 20247.117.607.117.397.3919,646,475
Nov 27, 20247.107.206.907.187.1814,621,275
Nov 26, 20246.907.256.867.177.1714,588,975
Nov 25, 20246.686.936.686.926.927,606,675
Nov 22, 20246.957.026.706.716.718,295,300
Nov 21, 20247.017.216.907.007.009,741,953
Nov 20, 20246.727.076.697.037.0312,009,494
Nov 19, 20246.826.906.536.776.7713,656,155
Nov 18, 20247.187.326.806.926.9212,274,265
Nov 15, 20247.107.226.976.986.987,786,925
Nov 14, 20247.397.457.117.187.189,686,572
Nov 13, 20247.567.647.257.407.4013,205,925
Nov 12, 20247.547.807.507.677.6720,260,075
Nov 11, 20247.537.657.457.567.5614,868,298
Nov 8, 20247.807.877.617.647.6419,277,500
Nov 7, 20247.457.857.417.697.6922,609,409
Nov 6, 20247.367.627.157.507.5020,461,052
Nov 5, 20247.077.367.077.357.3515,581,850
Nov 4, 20246.927.126.927.077.0713,313,200
Nov 1, 20247.807.867.187.187.1825,583,610
Oct 31, 20247.988.277.967.987.9832,661,685
Oct 30, 20247.558.887.388.428.4251,881,059
Oct 29, 20248.508.868.188.208.2059,485,235
Oct 28, 20247.558.317.448.058.0541,654,050
Oct 25, 20247.407.657.287.597.5929,471,904
Oct 24, 20247.317.677.257.347.3427,142,100
Oct 23, 20247.317.587.217.317.3126,860,298
Oct 22, 20246.917.656.907.397.3941,176,625
Oct 21, 20246.917.096.806.956.9522,418,181
Oct 18, 20247.207.346.947.107.1026,125,905
Oct 17, 20247.307.647.097.097.0929,253,353
Oct 16, 20246.917.356.917.227.2225,343,692
Oct 15, 20246.807.356.717.177.1733,236,989
Oct 14, 20246.687.196.527.047.0442,651,257
Oct 11, 20246.497.116.407.117.1141,490,261
Oct 10, 20246.907.016.436.466.4615,597,332
Oct 9, 20247.257.286.756.766.7618,822,151
Oct 8, 20247.747.817.037.507.5032,929,362
Sep 30, 20246.707.126.457.117.1135,188,906
Sep 27, 20246.506.506.216.486.4823,040,742
Sep 26, 20245.766.095.716.076.0720,189,018
Sep 25, 20245.615.905.615.795.7918,228,850
Sep 24, 20245.465.635.415.605.6014,656,746
Sep 23, 20245.485.545.425.435.4310,784,700
Sep 20, 20245.645.685.515.545.5417,326,375
Sep 19, 20245.365.855.295.645.6423,092,956
Sep 18, 20245.215.385.195.345.349,898,950
Sep 13, 20245.215.385.155.265.2610,131,600
Sep 12, 20245.115.445.115.295.2913,063,171
Sep 11, 20245.205.215.105.115.114,607,271
Sep 10, 20245.215.265.125.175.174,876,200
Sep 9, 20245.125.275.095.205.207,543,075
Sep 6, 20245.365.405.155.155.158,872,600
Sep 5, 20245.395.445.325.375.378,573,746
Sep 4, 20245.305.485.275.415.4111,177,621
Sep 3, 20245.255.395.205.365.3610,650,000
Sep 2, 20245.415.565.295.305.3013,423,050
Aug 30, 20245.335.605.265.455.4520,172,553
Aug 29, 20245.235.555.125.335.3319,339,650
Aug 28, 20245.005.634.785.295.2922,034,047
Aug 27, 20245.015.285.015.125.1213,480,235
Aug 26, 20245.045.135.015.055.0511,636,735
Aug 23, 20245.075.315.035.065.0621,279,598
Aug 22, 20244.795.234.655.235.2314,773,037
Aug 21, 20244.794.814.734.754.751,972,050
Aug 20, 20244.894.894.744.774.773,163,419
Aug 19, 20244.924.964.864.874.872,649,530
Aug 16, 20244.965.004.914.924.922,832,300
Aug 15, 20244.905.004.884.964.962,758,200
Aug 14, 20244.914.974.914.934.932,233,760
Aug 13, 20244.975.024.854.944.942,722,660
Aug 12, 20245.015.074.964.994.993,392,400
Aug 9, 20245.085.205.025.025.025,538,100
Aug 8, 20245.005.114.985.105.104,834,100
Aug 7, 20245.055.085.015.035.033,352,400
Aug 6, 20244.955.114.925.085.086,409,075
Aug 5, 20244.975.064.914.924.925,480,500
Aug 2, 20245.035.094.994.994.993,381,000
Aug 1, 20245.065.095.025.045.043,388,900
Jul 31, 20244.915.054.895.045.044,522,801
Jul 30, 20244.884.924.834.914.912,307,400
Jul 29, 20244.854.934.824.884.882,348,900
Jul 26, 20244.824.904.824.874.872,928,623
Jul 25, 20244.744.874.734.814.812,351,900
Jul 24, 20244.914.974.804.804.803,309,400
Jul 23, 20245.015.064.944.954.954,254,700
Jul 22, 20244.975.024.905.015.013,498,723
Jul 19, 20244.955.004.884.964.963,177,873
Jul 18, 20244.915.034.814.974.974,073,100
Jul 17, 20244.985.034.914.964.962,900,800
Jul 16, 20245.005.074.914.984.984,065,500
Jul 15, 20245.065.064.905.025.023,709,000
Jul 12, 20244.965.084.924.984.983,720,700
Jul 11, 20244.845.004.834.984.984,878,780
Jul 10, 20244.864.914.754.764.763,274,200
Jul 9, 20244.914.984.734.914.914,402,400
Jul 8, 20245.075.094.944.954.953,009,400
Jul 5, 20245.005.094.935.065.062,704,483
Jul 4, 20245.135.175.005.005.004,180,800
Jul 3, 20245.225.345.125.165.165,591,878
Jul 2, 20245.065.195.025.145.144,519,400
Jul 1, 20245.025.064.935.065.063,124,861
Jun 28, 20245.085.125.005.025.022,420,178
Jun 27, 20245.095.185.055.055.053,356,992
Jun 26, 20245.015.154.965.145.143,514,000
Jun 25, 20244.975.094.955.015.013,316,450
Jun 24, 20245.105.144.914.944.944,110,600
Jun 21, 20245.185.275.125.155.152,126,900
Jun 20, 20245.395.395.185.215.213,379,300
Jun 19, 20245.395.425.365.375.372,489,400
Jun 18, 20245.315.395.225.385.383,000,100
Jun 17, 20245.355.375.285.315.312,429,000
Jun 14, 20245.395.395.265.375.372,661,275
Jun 13, 20245.535.535.345.355.353,283,675
Jun 12, 20245.345.475.305.455.453,943,175
Jun 11, 20245.325.335.165.325.323,631,400
Jun 7, 20245.205.355.175.315.315,881,002
Jun 6, 20245.475.515.105.145.148,010,400
Jun 5, 20245.665.745.505.505.506,284,100
Jun 4, 20245.616.105.475.805.809,116,994
Jun 3, 20245.955.955.665.745.745,979,702
May 31, 20245.945.995.935.965.962,721,800
May 30, 20245.956.025.915.935.932,685,600
May 29, 20245.956.025.895.985.983,110,600
May 28, 20246.036.065.925.935.933,578,700
May 27, 20246.036.095.936.016.014,671,975
May 24, 20246.196.216.016.016.017,286,296
May 23, 2024 0.05 Dividend
May 23, 20246.166.506.156.196.1913,179,700
May 22, 20246.686.936.536.536.4819,039,100
May 21, 20246.366.376.266.306.254,377,975
May 20, 20246.456.516.346.386.336,161,550
May 17, 20246.506.556.426.476.424,647,700
May 16, 20246.506.556.406.456.404,473,296
May 15, 20246.426.526.366.426.374,095,300
May 14, 20246.256.516.246.456.406,822,050
May 13, 20246.436.456.236.256.205,691,200
May 10, 20246.596.616.436.496.447,557,100
May 9, 20246.456.886.446.596.5410,145,200
May 8, 20246.636.646.426.436.385,483,800
May 7, 20246.646.666.536.616.565,638,675
May 6, 20246.606.686.546.646.596,184,400
Apr 30, 20246.596.646.396.496.447,472,300
Apr 29, 20246.306.606.266.546.497,978,400
Apr 26, 20246.186.276.106.266.215,690,900
Apr 25, 20246.176.246.086.196.145,069,000
Apr 24, 20246.046.136.006.136.085,939,881
Apr 23, 20245.846.095.846.076.027,317,681
Apr 22, 20245.905.905.665.815.776,569,100
Apr 19, 20246.056.155.905.925.876,491,074
Apr 18, 20246.246.275.996.106.059,852,850
Apr 17, 20245.876.285.866.276.229,682,136
Apr 16, 20246.326.325.855.855.8112,090,619
Apr 15, 20247.117.126.506.506.4515,421,007
Apr 12, 20247.367.427.207.227.168,305,900
Apr 11, 20247.537.557.317.367.3010,893,698
Apr 10, 20247.778.007.577.677.6113,701,169
Apr 9, 20247.657.967.657.857.7917,955,850