Shenzhen - Delayed Quote CNY

Guangzhou Shiyuan Electronic Technology Company Limited (002841.SZ)

33.61

+0.53

+(1.60%)

At close: April 30 at 3:04:24 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	33.23	33.90	33.08	33.61	33.61	5,202,694
Apr 29, 2025	33.18	33.38	32.72	33.08	33.08	3,086,044
Apr 28, 2025	32.89	33.33	32.70	33.05	33.05	4,036,911
Apr 25, 2025	32.65	32.91	32.40	32.86	32.86	3,400,688
Apr 24, 2025	33.42	33.48	32.38	32.61	32.61	5,172,742
Apr 23, 2025	33.12	33.65	33.11	33.41	33.41	3,741,875
Apr 22, 2025	33.21	33.21	32.83	32.90	32.90	2,219,111
Apr 21, 2025	32.92	33.35	32.71	33.26	33.26	3,197,156
Apr 18, 2025	32.46	33.09	32.42	32.91	32.91	2,730,800
Apr 17, 2025	32.35	33.10	32.25	32.55	32.55	2,498,499
Apr 16, 2025	33.09	33.27	32.12	32.69	32.69	4,079,800
Apr 15, 2025	33.57	33.68	33.01	33.25	33.25	2,733,180
Apr 14, 2025	34.73	35.00	33.45	33.56	33.56	4,886,400
Apr 11, 2025	33.20	33.88	32.86	33.56	33.56	4,205,798
Apr 10, 2025	33.66	34.11	33.12	33.30	33.30	4,903,890
Apr 9, 2025	31.96	32.84	31.01	32.35	32.35	6,202,199
Apr 8, 2025	33.55	34.04	31.80	32.33	32.33	7,765,574
Apr 7, 2025	34.80	35.44	33.77	33.77	33.77	5,043,000
Apr 3, 2025	38.00	38.55	37.40	37.52	37.52	3,292,986
Apr 2, 2025	37.91	38.79	37.80	38.60	38.60	2,956,969
Apr 1, 2025	38.21	38.32	37.76	37.90	37.90	3,240,245
Mar 31, 2025	38.98	39.22	37.80	38.05	38.05	5,613,621
Mar 28, 2025	39.12	39.85	38.93	39.05	39.05	2,331,300
Mar 27, 2025	39.10	39.78	38.70	39.12	39.12	3,512,137
Mar 26, 2025	39.30	39.30	38.72	39.07	39.07	3,282,930
Mar 25, 2025	39.73	39.98	38.92	39.22	39.22	3,630,800
Mar 24, 2025	39.80	40.47	39.20	39.77	39.77	3,602,675
Mar 21, 2025	40.50	40.92	39.57	39.80	39.80	4,249,086
Mar 20, 2025	41.20	41.25	40.55	40.65	40.65	2,461,406
Mar 19, 2025	41.43	41.77	40.90	41.30	41.30	2,852,100
Mar 18, 2025	41.18	42.35	40.81	41.80	41.80	6,131,181
Mar 17, 2025	41.29	41.46	40.70	41.05	41.05	3,925,375
Mar 14, 2025	40.21	41.63	39.95	41.13	41.13	6,000,100
Mar 13, 2025	41.18	41.35	39.78	40.22	40.22	4,570,775
Mar 12, 2025	42.19	42.22	41.10	41.16	41.16	4,982,799
Mar 11, 2025	42.05	42.42	41.40	42.00	42.00	4,870,253
Mar 10, 2025	42.98	44.28	42.64	42.88	42.88	8,200,412
Mar 7, 2025	42.55	43.83	42.14	42.38	42.38	6,935,465
Mar 6, 2025	40.40	43.50	40.29	42.59	42.59	13,254,152
Mar 5, 2025	40.19	40.19	39.50	39.93	39.93	4,549,660
Mar 4, 2025	39.75	40.29	39.41	39.84	39.84	4,990,997
Mar 3, 2025	39.90	40.37	39.26	39.54	39.54	5,639,121
Feb 28, 2025	42.09	42.10	39.50	39.65	39.65	7,400,888
Feb 27, 2025	42.82	42.92	41.45	42.05	42.05	5,354,295
Feb 26, 2025	43.50	43.66	42.33	42.58	42.58	8,560,750
Feb 25, 2025	43.87	44.23	42.80	43.47	43.47	10,479,112
Feb 24, 2025	45.80	46.92	44.26	44.49	44.49	16,523,109
Feb 21, 2025	45.12	47.51	45.12	46.66	46.66	14,755,817
Feb 20, 2025	45.90	46.58	44.80	44.89	44.89	12,143,151
Feb 19, 2025	44.61	46.39	44.33	45.25	45.25	12,413,660
Feb 18, 2025	45.45	46.86	44.91	45.23	45.23	14,561,918
Feb 17, 2025	46.00	48.05	45.03	45.90	45.90	25,479,520
Feb 14, 2025	39.63	43.68	39.19	43.68	43.68	14,624,636
Feb 13, 2025	40.60	40.80	39.50	39.71	39.71	4,312,926
Feb 12, 2025	39.71	40.68	39.33	40.60	40.60	5,314,972
Feb 11, 2025	40.66	41.08	39.79	40.00	40.00	8,235,639
Feb 10, 2025	40.49	41.50	40.11	40.46	40.46	9,378,031
Feb 7, 2025	39.33	40.50	39.21	40.07	40.07	9,172,645
Feb 6, 2025	37.30	39.64	37.30	39.51	39.51	11,293,851
Feb 5, 2025	35.75	38.58	35.75	37.61	37.61	11,128,510
Jan 27, 2025	35.35	35.64	34.83	35.08	35.08	4,152,200
Jan 24, 2025	33.26	35.40	33.02	35.03	35.03	5,455,992
Jan 23, 2025	34.93	35.46	34.50	34.50	34.50	2,733,197
Jan 22, 2025	34.60	35.00	34.32	34.71	34.71	2,493,392
Jan 21, 2025	34.54	34.78	34.15	34.75	34.75	2,335,900
Jan 20, 2025	34.80	35.15	34.41	34.49	34.49	3,150,900
Jan 17, 2025	33.19	34.45	33.19	34.31	34.31	4,215,495
Jan 16, 2025	33.71	33.72	33.18	33.40	33.40	2,974,373
Jan 15, 2025	33.73	33.85	33.16	33.34	33.34	3,527,989
Jan 14, 2025	32.80	33.92	32.50	33.82	33.82	3,634,600
Jan 13, 2025	32.50	32.95	32.25	32.75	32.75	3,173,185
Jan 10, 2025	33.60	33.85	32.88	32.88	32.88	2,324,600
Jan 9, 2025	33.50	34.06	33.36	33.48	33.48	3,120,417
Jan 8, 2025	34.18	34.38	32.93	33.79	33.79	4,083,882
Jan 7, 2025	34.07	34.46	33.84	34.35	34.35	2,931,130
Jan 6, 2025	34.64	34.64	33.77	34.06	34.06	4,399,520
Jan 3, 2025	35.30	35.75	34.50	34.64	34.64	4,153,096
Jan 2, 2025	36.91	37.07	34.73	35.20	35.20	7,156,596
Dec 31, 2024	38.20	38.38	36.90	36.91	36.91	4,161,577
Dec 30, 2024	37.90	38.68	37.57	38.17	38.17	2,861,949
Dec 27, 2024	38.44	38.85	38.02	38.14	38.14	3,232,865
Dec 26, 2024	37.46	38.53	37.27	38.27	38.27	2,994,376
Dec 25, 2024	38.29	38.29	37.12	37.46	37.46	2,979,300
Dec 24, 2024	37.89	38.36	37.53	38.33	38.33	4,004,617
Dec 23, 2024	39.32	39.49	37.77	37.85	37.85	6,222,560
Dec 20, 2024	38.99	40.07	38.91	39.31	39.31	5,312,015
Dec 19, 2024	38.01	39.42	37.80	39.29	39.29	4,716,089
Dec 18, 2024	38.32	38.99	38.00	38.65	38.65	5,073,658
Dec 17, 2024	38.30	38.74	37.57	38.20	38.20	7,938,635
Dec 16, 2024	38.74	39.59	38.01	38.50	38.50	10,583,476
Dec 13, 2024	40.76	41.22	38.98	39.37	39.37	21,172,967
Dec 12, 2024	39.27	41.42	39.26	40.82	40.82	14,058,742
Dec 11, 2024	39.50	39.59	38.51	39.26	39.26	7,872,065
Dec 10, 2024	41.24	41.60	39.67	39.92	39.92	9,103,190
Dec 9, 2024	39.41	40.69	39.20	40.02	40.02	9,588,554
Dec 6, 2024	37.63	39.97	37.62	39.41	39.41	10,373,699
Dec 5, 2024	36.92	37.66	36.88	37.64	37.64	4,149,242
Dec 4, 2024	38.11	38.21	36.90	37.12	37.12	5,241,092
Dec 3, 2024	38.80	38.80	38.03	38.22	38.22	4,477,769
Dec 2, 2024	38.42	38.95	38.05	38.74	38.74	6,624,750
Nov 29, 2024	37.59	38.94	37.41	38.40	38.40	6,053,074
Nov 28, 2024	38.06	38.59	37.46	37.56	37.56	4,022,448
Nov 27, 2024	36.90	38.28	36.19	38.23	38.23	4,763,472
Nov 26, 2024	37.37	37.68	36.78	36.89	36.89	3,330,612
Nov 25, 2024	38.30	38.46	36.93	37.37	37.37	5,108,900
Nov 22, 2024	38.70	40.36	38.11	38.30	38.30	7,727,099
Nov 21, 2024	39.22	39.70	38.40	38.73	38.73	4,840,643
Nov 20, 2024	38.04	39.26	37.85	39.25	39.25	6,863,448
Nov 19, 2024	37.71	38.37	36.90	38.19	38.19	6,895,698
Nov 18, 2024	42.25	42.50	37.70	37.71	37.71	11,828,010
Nov 15, 2024	41.10	42.88	40.65	41.89	41.89	10,252,086
Nov 14, 2024	42.03	43.05	41.09	41.29	41.29	13,907,788
Nov 13, 2024	38.76	41.72	38.50	41.00	41.00	14,691,508
Nov 12, 2024	37.99	39.69	37.51	38.63	38.63	11,685,112
Nov 11, 2024	36.66	38.09	36.50	37.92	37.92	8,788,175
Nov 8, 2024	37.45	37.77	36.72	37.00	37.00	6,303,580
Nov 7, 2024	35.80	37.20	35.78	37.20	37.20	6,475,162
Nov 6, 2024	36.45	36.65	35.71	35.99	35.99	5,710,325
Nov 5, 2024	35.49	36.66	35.02	36.45	36.45	4,653,666
Nov 4, 2024	35.05	35.67	34.95	35.51	35.51	3,372,010
Nov 1, 2024	35.90	35.98	34.72	34.93	34.93	5,039,610
Oct 31, 2024	36.64	36.75	35.36	36.01	36.01	5,798,607
Oct 30, 2024	36.61	37.13	36.29	36.64	36.64	2,715,213
Oct 29, 2024	37.28	37.59	36.70	36.80	36.80	3,520,055
Oct 28, 2024	37.19	37.58	36.69	37.27	37.27	3,858,561
Oct 25, 2024	36.30	37.50	35.91	37.19	37.19	5,427,378
Oct 24, 2024	37.80	37.80	36.18	36.30	36.30	7,527,306
Oct 23, 2024	38.88	39.25	37.98	38.97	38.97	5,360,324
Oct 22, 2024	37.16	39.35	36.73	38.88	38.88	9,020,703
Oct 21, 2024	36.20	37.77	36.00	37.04	37.04	6,627,888
Oct 18, 2024	35.30	36.60	34.64	35.99	35.99	8,671,993
Oct 17, 2024	36.34	36.57	35.09	35.18	35.18	4,083,822
Oct 16, 2024	36.00	36.40	35.61	36.11	36.11	3,734,080
Oct 15, 2024	37.20	37.60	36.35	36.38	36.38	3,705,728
Oct 14, 2024	36.41	37.08	35.93	37.05	37.05	4,768,903
Oct 11, 2024	38.07	38.07	35.80	36.28	36.28	4,955,880
Oct 10, 2024	37.64	38.80	37.26	38.02	38.02	8,333,377
Oct 9, 2024	38.86	39.73	36.60	37.06	37.06	11,229,635
Oct 8, 2024	40.55	40.55	38.20	39.86	39.86	15,040,701
Sep 30, 2024	35.00	36.86	35.00	36.86	36.86	10,175,313
Sep 27, 2024	32.28	33.98	32.20	33.51	33.51	8,845,342
Sep 26, 2024	30.55	31.68	30.12	31.68	31.68	5,107,785
Sep 25, 2024	30.30	31.56	30.28	30.61	30.61	6,101,305
Sep 24, 2024	30.23	30.41	28.94	30.16	30.16	7,335,700
Sep 23, 2024	31.35	31.49	29.80	30.19	30.19	5,740,526
Sep 20, 2024	31.60	31.74	31.06	31.39	31.39	3,099,856
Sep 19, 2024	32.49	32.49	31.61	31.68	31.68	3,410,300
Sep 18, 2024	32.03	32.23	31.65	32.05	32.05	2,607,320
Sep 13, 2024	32.37	32.75	31.88	32.04	32.04	2,864,500
Sep 12, 2024	32.96	33.20	32.26	32.37	32.37	2,816,153
Sep 11, 2024	32.93	33.16	32.60	32.78	32.78	2,338,050
Sep 10, 2024	31.72	33.05	31.72	32.96	32.96	4,592,021
Sep 9, 2024	31.89	32.66	31.63	31.95	31.95	2,964,669
Sep 6, 2024	32.46	32.46	31.78	31.98	31.98	2,358,880
Sep 5, 2024	31.64	32.76	31.64	32.37	32.37	4,090,455
Sep 4, 2024	31.50	31.91	31.40	31.64	31.64	3,472,500
Sep 3, 2024	31.02	31.87	30.95	31.73	31.73	3,386,454
Sep 2, 2024	31.50	31.79	31.03	31.12	31.12	4,781,099
Aug 30, 2024	30.59	31.80	30.59	31.47	31.47	9,424,795
Aug 29, 2024	30.21	31.09	30.01	30.85	30.85	3,942,658
Aug 28, 2024	30.31	30.58	29.56	30.08	30.08	4,465,557
Aug 27, 2024	29.92	30.97	29.50	30.39	30.39	7,199,866
Aug 26, 2024	28.24	28.59	28.01	28.41	28.41	1,241,402
Aug 23, 2024	27.78	28.48	27.78	28.23	28.23	1,099,615
Aug 22, 2024	28.20	28.44	27.77	27.97	27.97	1,398,360
Aug 21, 2024	28.39	28.92	28.10	28.34	28.34	1,227,469
Aug 20, 2024	28.67	28.86	28.18	28.40	28.40	1,599,594
Aug 19, 2024	29.08	29.39	28.59	28.65	28.65	1,695,002
Aug 16, 2024	28.92	29.50	28.68	29.06	29.06	1,773,391
Aug 15, 2024	28.41	29.33	28.20	28.81	28.81	1,971,751
Aug 14, 2024	28.73	28.97	28.52	28.54	28.54	1,280,100
Aug 13, 2024	28.58	28.90	28.46	28.78	28.78	1,255,969
Aug 12, 2024	29.15	29.23	28.64	28.71	28.71	1,484,823
Aug 9, 2024	29.81	30.06	29.00	29.15	29.15	1,497,400
Aug 8, 2024	29.51	30.02	29.39	29.76	29.76	1,564,356
Aug 7, 2024	29.64	30.27	29.61	29.70	29.70	1,591,267
Aug 6, 2024	29.50	29.88	29.00	29.85	29.85	2,574,628
Aug 5, 2024	29.59	30.05	29.04	29.19	29.19	3,617,244
Aug 2, 2024	29.80	30.22	29.51	29.60	29.60	2,309,672
Aug 1, 2024	29.71	30.26	29.32	30.03	30.03	2,976,205
Jul 31, 2024	29.07	29.79	28.79	29.72	29.72	3,506,973
Jul 30, 2024	28.66	29.26	28.22	29.12	29.12	2,641,600
Jul 29, 2024	28.85	29.16	28.31	28.77	28.77	2,082,760
Jul 26, 2024	28.09	28.80	27.98	28.78	28.78	1,817,300
Jul 25, 2024	27.70	28.33	27.66	27.97	27.97	1,675,328
Jul 24, 2024	28.62	28.88	27.85	28.02	28.02	2,115,800
Jul 23, 2024	29.78	29.89	28.56	28.58	28.58	2,024,660
Jul 22, 2024	30.44	30.53	29.73	29.87	29.87	2,117,744
Jul 19, 2024	29.74	30.44	29.51	30.31	30.31	2,630,788
Jul 18, 2024	30.26	30.35	29.31	29.87	29.87	2,765,596
Jul 17, 2024	30.47	30.68	30.16	30.49	30.49	3,330,414
Jul 16, 2024	28.54	30.57	28.52	30.48	30.48	5,159,864
Jul 15, 2024	28.54	28.80	28.40	28.68	28.68	1,634,387
Jul 12, 2024	28.76	28.86	28.47	28.69	28.69	1,780,464
Jul 11, 2024	28.39	28.89	28.07	28.78	28.78	2,878,046
Jul 10, 2024	27.69	28.35	27.62	27.93	27.93	2,032,800
Jul 9, 2024	26.98	27.98	26.84	27.82	27.82	2,474,218
Jul 8, 2024	27.82	27.90	26.99	27.12	27.12	2,165,574
Jul 5, 2024	27.99	28.09	27.52	27.88	27.88	1,659,523
Jul 4, 2024	28.70	28.95	27.99	28.05	28.05	1,896,137
Jul 3, 2024	28.79	28.99	28.41	28.64	28.64	1,640,000
Jul 2, 2024	29.21	29.50	28.69	28.83	28.83	2,195,294
Jul 1, 2024	29.44	29.66	28.76	29.26	29.26	2,729,000
Jun 28, 2024	28.29	29.80	28.29	29.53	29.53	5,081,900
Jun 27, 2024	28.33	28.88	28.20	28.36	28.36	2,976,647
Jun 26, 2024	27.60	28.55	27.32	28.51	28.51	2,965,144
Jun 25, 2024	27.86	27.99	27.28	27.60	27.60	3,307,947
Jun 24, 2024	28.73	28.73	27.82	27.86	27.86	4,503,100
Jun 21, 2024	28.70	29.27	28.35	29.27	29.27	4,515,493
Jun 20, 2024	29.71	29.90	28.83	28.86	28.86	4,500,678
Jun 19, 2024	30.64	30.65	29.69	29.83	29.83	3,399,892
Jun 18, 2024	30.12	30.95	30.02	30.61	30.61	4,053,259
Jun 17, 2024	30.00	30.50	29.76	30.09	30.09	4,704,031
Jun 14, 2024	30.60	30.70	29.57	30.30	30.30	6,474,811
Jun 13, 2024	30.71	31.23	30.06	30.67	30.67	5,216,699
Jun 12, 2024	30.95	31.50	30.65	30.70	30.70	4,077,192
Jun 11, 2024	30.97	31.35	30.58	31.14	31.14	2,961,484
Jun 7, 2024	31.81	32.17	30.86	31.03	31.03	3,842,872
Jun 6, 2024	32.92	32.99	31.71	31.89	31.89	3,598,066
Jun 5, 2024	32.78	33.35	32.59	32.59	32.59	2,466,071
Jun 4, 2024	32.61	32.81	32.13	32.74	32.74	2,808,900
Jun 3, 2024	33.16	33.16	32.57	32.86	32.86	3,257,204
May 31, 2024	32.47	33.24	32.42	32.82	32.82	3,332,779
May 30, 2024	32.32	32.88	31.70	32.42	32.42	2,654,238
May 29, 2024	0.85 Dividend
May 29, 2024	32.01	32.69	32.00	32.44	32.44	2,768,240
May 28, 2024	32.92	33.41	32.63	32.80	31.95	2,368,715
May 27, 2024	33.00	33.13	32.33	32.90	32.05	3,847,500
May 24, 2024	33.78	34.15	32.90	32.94	32.09	3,474,590
May 23, 2024	34.80	34.90	33.88	33.99	33.11	3,496,738
May 22, 2024	34.63	34.97	34.25	34.78	33.88	3,373,770
May 21, 2024	34.10	34.99	34.00	34.77	33.87	3,987,800
May 20, 2024	34.36	34.47	33.84	34.25	33.36	3,426,000
May 17, 2024	33.25	34.30	32.90	34.30	33.41	4,237,870
May 16, 2024	33.00	33.65	32.94	33.16	32.30	3,012,570
May 15, 2024	33.01	33.38	32.73	32.92	32.07	2,283,560
May 14, 2024	32.63	33.16	32.52	33.10	32.24	3,304,405
May 13, 2024	32.81	33.12	32.35	32.58	31.74	3,258,200
May 10, 2024	33.54	33.78	32.73	32.96	32.11	2,605,000
May 9, 2024	32.72	33.59	32.72	33.39	32.52	3,471,310
May 8, 2024	33.18	33.18	32.58	32.73	31.88	2,875,300
May 7, 2024	33.41	33.65	32.97	33.24	32.38	4,355,989
May 6, 2024	33.90	34.30	32.91	33.20	32.34	6,409,100
Apr 30, 2024	33.41	33.70	33.06	33.53	32.66	3,799,777

300657.SZ Xiamen Hongxin Electronics Technology Group Inc.

27.05

+3.40%

002036.SZ LianChuang Electronic Technology Co.,Ltd

10.62

0.00%

002273.SZ Zhejiang Crystal-Optech Co., Ltd

19.60

+3.59%

300403.SZ Hanyu Group Joint-Stock Co., Ltd.

16.70

+3.79%

605066.SS Zhejiang Tengen Electrics Co.,Ltd.

7.43

+1.92%

300115.SZ Shenzhen Everwin Precision Technology Co., Ltd.

21.52

+3.66%

002916.SZ Shennan Circuit Company Limited

109.02

+0.89%

300433.SZ Lens Technology Co., Ltd.

20.81

+2.41%

002463.SZ Wus Printed Circuit (Kunshan) Co., Ltd.

27.90

+0.94%

002475.SZ Luxshare Precision Industry Co., Ltd.

30.85

+1.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Guangzhou Shiyuan Electronic Technology Company Limited (002841.SZ)

Related Tickers