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

Shenzhen - Delayed Quote CNY

Suzhou Hycan Holdings Co., Ltd. (002787.SZ)

Compare
7.96
-0.04
(-0.50%)
At close: April 18 at 3:04:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20257.988.047.847.967.963,986,307
Apr 17, 20257.818.077.808.008.004,839,999
Apr 16, 20258.078.107.747.867.866,682,834
Apr 15, 20258.128.197.998.118.115,353,799
Apr 14, 20257.908.147.908.108.108,126,622
Apr 11, 20257.527.887.527.787.787,288,589
Apr 10, 20257.647.867.637.657.659,539,610
Apr 9, 20257.117.586.697.477.4713,585,300
Apr 8, 20257.557.877.137.377.3718,060,739
Apr 7, 20258.208.207.927.927.929,399,500
Apr 3, 20258.889.088.748.808.809,720,213
Apr 2, 20259.439.478.969.079.0713,669,305
Apr 1, 20259.019.249.009.249.248,859,552
Mar 31, 20259.189.218.768.938.9312,729,900
Mar 28, 20259.319.449.239.259.259,585,074
Mar 27, 20259.399.399.009.259.2510,857,967
Mar 26, 20259.239.489.199.399.397,736,300
Mar 25, 20259.239.429.129.259.259,644,142
Mar 24, 20259.619.679.039.249.2417,937,832
Mar 21, 20259.309.679.239.599.5918,537,222
Mar 20, 20259.419.539.309.329.3214,333,120
Mar 19, 20259.209.959.139.449.4432,096,981
Mar 18, 20258.859.158.799.139.1316,113,034
Mar 17, 20258.788.908.698.858.859,103,700
Mar 14, 20258.608.778.608.748.748,154,016
Mar 13, 20258.728.758.518.638.637,698,252
Mar 12, 20258.808.808.718.748.747,662,023
Mar 11, 20258.708.818.638.748.749,005,585
Mar 10, 20258.888.908.708.808.8010,276,548
Mar 7, 20258.599.058.498.878.8721,127,754
Mar 6, 20258.608.668.508.628.6210,449,948
Mar 5, 20258.808.818.518.588.5813,299,953
Mar 4, 20258.789.058.658.828.8221,266,655
Mar 3, 20258.478.968.458.938.9330,363,790
Feb 28, 20258.288.528.248.418.4118,897,940
Feb 27, 20258.228.328.158.328.3211,566,830
Feb 26, 20258.168.258.148.218.217,927,721
Feb 25, 20258.248.258.118.168.166,996,200
Feb 24, 20258.158.328.128.298.2910,940,506
Feb 21, 20258.208.238.108.158.159,128,776
Feb 20, 20258.258.338.148.228.229,222,497
Feb 19, 20258.118.308.118.288.287,844,549
Feb 18, 20258.428.478.158.168.1612,520,746
Feb 17, 20258.168.398.138.388.3811,748,562
Feb 14, 20258.198.258.148.168.167,759,000
Feb 13, 20258.308.348.218.218.218,548,100
Feb 12, 20258.288.318.218.298.298,332,777
Feb 11, 20258.468.498.288.308.309,303,517
Feb 10, 20258.338.458.328.458.4511,380,807
Feb 7, 20258.278.428.208.328.3214,187,685
Feb 6, 20258.128.278.018.278.2711,510,822
Feb 5, 20258.208.287.988.098.0913,246,178
Jan 27, 20258.328.408.178.178.178,713,148
Jan 24, 20258.268.338.198.268.2611,599,793
Jan 23, 20258.668.688.308.308.3018,773,042
Jan 22, 20258.458.758.258.658.6522,962,137
Jan 21, 20258.898.898.508.548.5428,249,861
Jan 20, 20258.889.488.779.109.1046,535,646
Jan 17, 20258.628.628.628.628.627,554,000
Jan 16, 20257.877.917.737.847.845,882,533
Jan 15, 20257.807.867.727.817.814,666,100
Jan 14, 20257.537.827.507.827.827,120,533
Jan 13, 20257.337.497.167.467.465,242,604
Jan 10, 20257.687.757.367.397.395,742,500
Jan 9, 20257.567.717.507.697.694,301,189
Jan 8, 20257.617.667.367.607.605,266,878
Jan 7, 20257.507.607.407.607.605,590,185
Jan 6, 20257.397.597.117.507.508,195,346
Jan 3, 20257.917.917.437.437.439,076,038
Jan 2, 20257.908.057.707.797.796,627,911
Dec 31, 20248.008.107.867.887.885,537,668
Dec 30, 20248.098.137.898.008.006,728,769
Dec 27, 20248.018.238.008.138.138,644,926
Dec 26, 20247.908.037.898.018.016,187,731
Dec 25, 20248.168.177.807.907.909,880,186
Dec 24, 20248.208.328.008.158.1510,565,936
Dec 23, 20248.698.778.158.208.2010,991,632
Dec 20, 20248.538.798.538.698.699,373,964
Dec 19, 20248.498.578.338.538.539,594,708
Dec 18, 20248.778.828.518.558.5512,818,901
Dec 17, 20249.189.218.698.778.7713,510,639
Dec 16, 20249.569.599.069.189.1817,573,186
Dec 13, 20249.729.839.589.599.5911,386,401
Dec 12, 20249.629.739.589.719.7110,323,502
Dec 11, 20249.689.709.519.669.6613,731,255
Dec 10, 20249.869.919.549.709.7022,439,454
Dec 9, 20249.889.889.329.629.6230,168,035
Dec 6, 202410.1110.299.6510.0710.0728,453,856
Dec 5, 202411.3911.5710.4010.4010.4035,387,639
Dec 4, 202412.2412.4911.4811.5511.5512,292,517
Dec 3, 202412.5412.6512.0712.2312.2310,220,938
Dec 2, 202411.8112.5511.6112.5312.5314,185,144
Nov 29, 202411.4711.9911.3811.9111.9112,435,062
Nov 28, 202411.2511.8711.2511.4711.4712,426,588
Nov 27, 202410.8511.2510.4911.2311.239,699,968
Nov 26, 202410.9611.0010.6410.8510.857,827,314
Nov 25, 202410.6111.0810.3011.0711.0712,728,015
Nov 22, 202411.8011.8010.9811.0511.0513,688,409
Nov 21, 202411.1811.8811.0211.7011.7012,490,144
Nov 20, 202411.0411.5611.0011.1011.109,632,233
Nov 19, 202410.9911.1710.5311.1311.1313,237,466
Nov 18, 202411.5711.6010.7010.7710.7714,981,322
Nov 15, 202411.9212.1211.1711.5711.5726,464,673
Nov 14, 202411.7312.8811.7112.4112.4128,811,270
Nov 13, 202410.7511.9010.5111.7711.7723,856,265
Nov 12, 202410.5511.1610.5510.8410.8416,472,985
Nov 11, 202410.1910.559.8910.5210.5215,932,424
Nov 8, 202410.6010.9710.2210.2810.2813,904,585
Nov 7, 202410.1710.6110.1710.5510.5515,431,281
Nov 6, 20249.6010.499.5810.2810.2821,081,662
Nov 5, 20249.609.729.449.619.6112,501,151
Nov 4, 20249.9010.079.429.539.5319,660,129
Nov 1, 202410.7010.9010.0010.0710.0720,176,718
Oct 31, 202410.6311.2510.4010.6210.6219,139,212
Oct 30, 20249.9510.969.9510.6410.6421,254,159
Oct 29, 202410.5510.6910.0510.0610.0616,195,461
Oct 28, 20249.8110.619.8110.5610.5618,345,375
Oct 25, 202410.1310.159.639.789.7819,834,032
Oct 24, 20249.4310.249.4310.1810.1821,744,800
Oct 23, 20249.4010.129.309.519.5121,368,162
Oct 22, 20249.119.529.059.399.3917,337,416
Oct 21, 20248.969.448.639.239.2326,738,276
Oct 18, 20248.539.188.368.958.9530,936,458
Oct 17, 20247.848.587.808.588.5814,987,488
Oct 16, 20247.687.857.607.807.805,166,900
Oct 15, 20247.768.067.697.757.7510,119,600
Oct 14, 20247.728.007.687.847.849,635,290
Oct 11, 20248.008.107.767.847.849,367,653
Oct 10, 20247.698.037.617.797.7910,022,595
Oct 9, 20248.238.237.567.667.6615,818,844
Oct 8, 20248.648.647.708.398.3919,421,281
Sep 30, 20247.407.897.237.857.8512,675,511
Sep 27, 20246.957.366.907.177.177,797,500
Sep 26, 20246.836.896.746.896.894,375,900
Sep 25, 20246.706.996.656.806.804,983,690
Sep 24, 20246.356.636.356.616.613,398,200
Sep 23, 20246.476.536.366.386.382,643,200
Sep 20, 20246.606.636.446.476.472,401,005
Sep 19, 20246.396.626.356.616.613,670,291
Sep 18, 20246.426.466.206.336.333,577,000
Sep 13, 20246.516.616.426.456.453,230,400
Sep 12, 20246.646.646.486.496.493,424,500
Sep 11, 20246.606.686.526.596.593,318,583
Sep 10, 20246.696.726.476.596.595,024,800
Sep 9, 20246.666.736.606.696.694,329,500
Sep 6, 20246.806.996.676.696.695,961,083
Sep 5, 20246.776.846.736.806.803,161,200
Sep 4, 20246.676.866.596.756.755,772,600
Sep 3, 20246.486.766.456.686.686,674,951
Sep 2, 20246.446.586.376.486.485,475,500
Aug 30, 20246.236.536.126.436.435,029,100
Aug 29, 20246.186.216.126.196.192,509,300
Aug 28, 20246.086.246.036.186.182,740,340
Aug 27, 20246.096.296.056.116.114,616,005
Aug 26, 20245.966.165.856.126.124,127,400
Aug 23, 20246.066.075.865.915.914,920,300
Aug 22, 20246.166.226.026.066.062,994,251
Aug 21, 20246.186.226.126.166.161,842,551
Aug 20, 20246.376.376.126.186.183,231,800
Aug 19, 20246.366.446.326.346.342,165,935
Aug 16, 20246.556.556.366.386.382,372,066
Aug 15, 20246.416.536.386.466.462,370,500
Aug 14, 20246.636.646.466.476.472,451,549
Aug 13, 20246.466.526.336.506.502,248,200
Aug 12, 20246.586.596.446.486.482,432,100
Aug 9, 20246.646.706.576.586.582,192,400
Aug 8, 20246.606.706.516.646.643,005,300
Aug 7, 20246.566.616.526.606.601,971,400
Aug 6, 20246.486.566.456.566.562,783,966
Aug 5, 20246.566.666.426.426.424,283,600
Aug 2, 20246.696.776.626.666.663,709,835
Aug 1, 20246.776.886.676.716.717,076,000
Jul 31, 20246.726.846.676.786.786,489,071
Jul 30, 20246.636.806.526.726.723,771,700
Jul 29, 20246.756.776.506.616.613,216,900
Jul 26, 20246.406.596.386.566.563,301,000
Jul 25, 20246.336.466.226.376.372,802,856
Jul 24, 20246.446.496.366.366.362,888,456
Jul 23, 20246.686.686.466.466.462,601,926
Jul 22, 20246.456.646.456.586.583,277,919
Jul 19, 20246.426.696.326.516.513,952,508
Jul 18, 20246.576.576.396.466.463,446,305
Jul 17, 20246.706.746.576.576.573,178,972
Jul 16, 20246.646.706.536.646.643,179,627
Jul 15, 20246.926.986.586.646.643,896,027
Jul 12, 20246.817.036.816.856.856,258,400
Jul 11, 20246.806.956.656.926.926,630,106
Jul 10, 20246.486.536.436.516.512,449,235
Jul 9, 20246.566.566.316.536.534,457,024
Jul 8, 20246.646.676.436.466.462,929,700
Jul 5, 20246.536.706.396.676.673,310,800
Jul 4, 20246.806.816.496.536.533,718,600
Jul 3, 20246.886.946.786.806.802,239,000
Jul 2, 20246.766.916.716.886.884,491,461
Jul 1, 20246.766.806.686.766.763,176,900
Jun 28, 20246.786.826.686.766.763,623,226
Jun 27, 20246.806.906.736.736.733,100,300
Jun 26, 20246.566.846.486.816.813,744,475
Jun 25, 20246.536.656.486.566.563,947,697
Jun 24, 20246.766.766.456.506.504,731,300
Jun 21, 20246.847.156.686.786.783,417,675
Jun 20, 20247.237.236.866.866.864,822,800
Jun 19, 20247.197.287.087.167.164,222,175
Jun 18, 20246.947.286.887.197.195,937,467
Jun 17, 20246.797.026.686.926.925,723,685
Jun 14, 20246.956.996.766.826.823,389,414
Jun 13, 20247.017.056.876.926.923,373,100
Jun 12, 20246.787.006.756.986.983,684,600
Jun 11, 20246.816.866.696.766.764,854,600
Jun 7, 20246.526.896.526.816.818,788,600
Jun 6, 20246.886.956.326.406.409,318,463
Jun 5, 20246.996.996.806.836.836,346,296
Jun 4, 20247.127.286.947.037.037,382,653
Jun 3, 20247.317.437.197.317.315,830,863
May 31, 20247.437.437.307.337.334,533,700
May 30, 20247.467.497.337.367.363,083,900
May 29, 20247.487.587.377.467.463,975,500
May 28, 20247.637.687.477.507.504,380,600
May 27, 20247.567.647.437.617.614,668,400
May 24, 20247.597.727.437.487.484,440,200
May 23, 20247.767.767.537.577.575,454,600
May 22, 20247.777.867.667.767.764,205,000
May 21, 20247.927.967.767.797.793,654,975
May 20, 20248.078.097.907.937.935,233,100
May 17, 20248.048.087.918.068.064,534,400
May 16, 20247.958.147.958.048.044,136,400
May 15, 20247.898.157.897.977.976,559,400
May 14, 20247.808.007.757.927.925,654,800
May 13, 20248.018.027.627.807.807,587,196
May 10, 20248.298.308.008.048.045,805,900
May 9, 20248.158.328.038.278.274,463,080
May 8, 20248.138.208.008.138.135,842,600
May 7, 20248.158.258.008.088.087,121,105
May 6, 20248.088.258.008.158.159,295,422
Apr 30, 20247.817.957.777.927.928,587,000
Apr 29, 20247.367.847.357.797.7912,104,284
Apr 26, 20247.497.597.317.427.4212,128,984
Apr 25, 20247.217.807.217.567.5618,599,591
Apr 24, 20247.067.136.947.097.096,748,855
Apr 23, 20247.217.266.906.976.9712,317,149
Apr 22, 20247.117.456.797.307.3011,063,789
Apr 19, 20247.057.336.927.117.119,300,492
Apr 18, 20246.937.156.736.986.988,376,335