Shenzhen - Delayed Quote CNY

Shennan Circuit Company Limited (002916.SZ)

Compare
130.50
-8.23
(-5.93%)
At close: January 27 at 3:04:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 2025137.00137.00130.05130.50130.507,870,661
Jan 24, 2025138.50139.88135.66138.73138.735,666,565
Jan 23, 2025139.78141.00136.70139.34139.346,489,313
Jan 22, 2025133.80141.60132.90139.78139.789,128,130
Jan 21, 2025131.78135.00131.18134.10134.107,217,468
Jan 20, 2025126.13131.85125.50130.19130.197,027,234
Jan 17, 2025120.93127.46120.93125.31125.315,435,918
Jan 16, 2025121.31122.71119.41122.00122.007,162,207
Jan 15, 2025127.00127.65123.70124.00124.004,762,872
Jan 14, 2025123.21128.99121.80128.00128.006,185,400
Jan 13, 2025123.79126.33121.50123.18123.186,247,793
Jan 10, 2025124.19128.83124.19126.17126.177,338,104
Jan 9, 2025127.90132.87126.00126.12126.1210,810,910
Jan 8, 2025124.02128.65122.27127.58127.589,109,391
Jan 7, 2025118.39125.49117.33125.27125.278,944,682
Jan 6, 2025119.00121.57116.00117.68117.684,802,098
Jan 3, 2025122.68122.87118.00118.50118.505,480,483
Jan 2, 2025124.21126.80119.88121.46121.467,959,202
Dec 31, 2024129.44129.49124.31125.00125.008,730,353
Dec 30, 2024127.61133.26127.10129.90129.908,293,407
Dec 27, 2024128.53130.92126.51127.68127.687,492,757
Dec 26, 2024121.42130.95120.00128.56128.5611,405,237
Dec 25, 2024123.00125.00121.00121.60121.606,923,592
Dec 24, 2024119.00121.94117.10121.90121.908,594,636
Dec 23, 2024118.56123.88118.01118.55118.5513,743,722
Dec 20, 2024116.15121.17115.85117.32117.3212,573,076
Dec 19, 2024108.50119.03108.50117.97117.9715,683,051
Dec 18, 2024109.07111.00108.20110.17110.177,475,136
Dec 17, 2024101.63112.00101.58110.51110.5116,960,603
Dec 16, 202499.78102.8399.69102.16102.167,195,969
Dec 13, 202498.61101.0098.5099.6899.684,922,833
Dec 12, 202498.8799.9498.3099.5299.522,681,356
Dec 11, 202498.2599.9897.6199.0399.033,135,646
Dec 10, 2024103.00103.0098.4298.9098.904,474,973
Dec 9, 202499.49100.0298.2299.0499.042,729,790
Dec 6, 202498.35100.4397.8199.6999.693,761,080
Dec 5, 202497.5699.4597.3698.3598.352,638,910
Dec 4, 202499.6099.7997.5898.0098.003,456,932
Dec 3, 2024101.10101.5098.1099.1199.115,053,702
Dec 2, 202499.22101.8898.90101.88101.885,516,871
Nov 29, 202497.75100.1397.4798.8698.863,601,671
Nov 28, 202499.8899.8997.7498.0198.013,050,169
Nov 27, 202496.97101.3296.2899.9099.904,793,177
Nov 26, 202496.0098.6995.6397.2897.283,800,419
Nov 25, 202498.3998.7094.8096.4996.495,674,852
Nov 22, 2024102.84103.5098.5098.5098.506,785,592
Nov 21, 2024103.02103.51101.88102.84102.844,197,486
Nov 20, 2024104.27104.96103.02103.66103.664,459,795
Nov 19, 2024102.53104.78101.28104.33104.335,643,668
Nov 18, 2024105.88106.28101.16102.53102.536,103,029
Nov 15, 2024108.90112.22105.00105.12105.126,986,708
Nov 14, 2024115.15116.58109.08109.38109.388,338,706
Nov 13, 2024113.00115.29112.00114.95114.958,341,253
Nov 12, 2024114.20115.21111.79112.95112.9510,013,229
Nov 11, 2024108.06115.39107.39115.31115.3114,402,490
Nov 8, 2024108.03111.88107.59107.83107.8310,710,217
Nov 7, 2024103.50107.00103.50106.96106.969,051,316
Nov 6, 2024107.66109.90104.28105.14105.1411,400,318
Nov 5, 2024101.51108.0099.54107.34107.3414,476,114
Nov 4, 2024101.89104.80100.69101.84101.848,954,895
Nov 1, 2024104.00105.89101.48101.56101.568,434,430
Oct 31, 2024104.32106.76103.07105.06105.067,762,127
Oct 30, 2024105.91106.98103.40104.31104.318,351,542
Oct 29, 2024104.66108.34103.34106.20106.2012,927,422
Oct 28, 2024110.00110.00103.68104.99104.9916,242,857
Oct 25, 2024111.00113.13108.80110.90110.909,615,825
Oct 24, 2024108.00111.12106.30109.15109.156,511,595
Oct 23, 2024112.00113.17107.99109.20109.2012,356,406
Oct 22, 2024112.30116.97111.15113.42113.429,951,027
Oct 21, 2024113.60116.98109.48112.70112.7014,405,896
Oct 18, 2024103.98114.05102.95112.96112.9613,379,573
Oct 17, 2024103.00106.00102.59103.68103.687,246,371
Oct 16, 2024104.11105.50101.11102.54102.549,034,910
Oct 15, 2024108.45112.50106.75107.67107.678,078,857
Oct 14, 2024108.40109.41105.00108.99108.998,600,019
Oct 11, 2024114.00115.62106.50108.47108.479,192,326
Oct 10, 2024117.80119.48113.58115.02115.0210,243,820
Oct 9, 2024120.00125.51114.00116.29116.2913,931,575
Oct 8, 2024122.07122.07113.18122.07122.0716,883,585
Sep 30, 2024105.16110.97102.19110.97110.9713,885,676
Sep 27, 202493.82102.1993.80100.88100.8812,661,451
Sep 26, 202490.6793.0089.5092.9092.907,337,176
Sep 25, 202492.8395.1490.6390.7090.709,378,750
Sep 24, 202488.0592.6287.0291.5991.598,393,696
Sep 23, 202489.5390.9587.7187.7987.796,803,511
Sep 20, 202489.8890.8688.7589.4689.467,596,624
Sep 19, 202496.6896.9889.7090.8090.8012,167,322
Sep 18, 202495.3097.4093.6796.6496.645,190,097
Sep 13, 202491.5897.2091.5095.5995.599,049,211
Sep 12, 202493.9894.9991.5491.8091.804,068,571
Sep 11, 202493.4194.5091.5992.0892.083,238,914
Sep 10, 202491.7794.5091.4493.4093.403,978,300
Sep 9, 202491.7993.0791.0192.0692.064,119,578
Sep 6, 202495.3595.6092.1492.1592.154,165,770
Sep 5, 202495.2597.4094.3595.3595.353,942,288
Sep 4, 202494.5095.8992.5195.3295.326,724,479
Sep 3, 202498.2299.8697.0197.1397.135,340,636
Sep 2, 2024101.66102.7098.0298.1098.105,147,043
Aug 30, 202498.91103.5098.80100.78100.789,548,385
Aug 29, 2024103.02103.5095.0199.3899.3811,803,696
Aug 28, 2024105.90110.10103.06103.65103.655,894,202
Aug 27, 2024105.30106.66103.91104.66104.663,448,539
Aug 26, 2024107.89108.50105.48106.19106.192,828,261
Aug 23, 2024108.63109.08106.69107.96107.963,140,883
Aug 22, 2024108.01109.90105.70109.10109.104,048,050
Aug 21, 2024105.00110.00104.88107.95107.953,928,726
Aug 20, 2024108.12109.48106.18106.60106.602,485,497
Aug 19, 2024107.48108.40106.50107.12107.122,764,289
Aug 16, 2024106.72110.29106.72107.70107.705,586,652
Aug 15, 2024107.50109.85104.37105.87105.875,620,869
Aug 14, 2024109.87111.50107.87108.20108.205,385,089
Aug 13, 2024104.80109.56104.79108.46108.467,077,485
Aug 12, 2024102.59106.26102.01104.79104.795,557,118
Aug 9, 2024102.30103.85101.43102.54102.545,509,187
Aug 8, 2024100.86102.3699.80100.75100.754,628,680
Aug 7, 2024104.23104.83101.35102.41102.416,003,161
Aug 6, 2024107.65108.10103.15104.78104.786,082,341
Aug 5, 2024105.71109.12104.05104.05104.059,310,049
Aug 2, 2024111.01113.85108.80111.00111.008,745,865
Aug 1, 2024114.18118.70112.88116.96116.9613,290,626
Jul 31, 2024109.30111.40106.62110.67110.676,832,229
Jul 30, 2024110.11110.99108.86110.09110.093,188,043
Jul 29, 2024110.81113.50109.00111.42111.425,095,754
Jul 26, 2024110.60111.96108.80110.73110.734,022,583
Jul 25, 2024110.00112.18108.71110.24110.244,655,219
Jul 24, 2024115.00116.44111.53112.06112.065,771,106
Jul 23, 2024120.09121.10114.50114.65114.655,690,227
Jul 22, 2024120.67121.20118.03119.67119.675,095,144
Jul 19, 2024122.65124.21120.09120.60120.604,646,163
Jul 18, 2024122.15124.39119.01122.66122.666,431,854
Jul 17, 2024128.98129.81123.50123.59123.598,531,690
Jul 16, 2024127.30130.62126.06130.50130.506,882,711
Jul 15, 2024126.14128.45125.16127.40127.405,065,464
Jul 12, 2024123.00127.79121.09126.14126.149,041,463
Jul 11, 2024120.99127.13120.11126.99126.9915,933,781
Jul 10, 2024115.00120.73114.89120.73120.7315,259,468
Jul 9, 2024105.16109.75104.29109.75109.757,186,422
Jul 8, 2024105.00106.99104.55105.15105.153,479,416
Jul 5, 2024104.50106.06102.05105.44105.444,085,587
Jul 4, 2024103.60106.65103.09105.05105.054,701,729
Jul 3, 2024103.50104.68101.00102.94102.943,813,833
Jul 2, 2024105.79105.79103.02103.95103.953,175,587
Jul 1, 2024105.58106.50102.85106.17106.173,753,195
Jun 28, 2024102.65107.90102.65105.77105.776,332,547
Jun 27, 2024105.65106.30103.08103.28103.284,888,164
Jun 26, 2024106.00107.01103.23106.52106.525,734,311
Jun 25, 2024105.50106.51103.66104.75104.755,987,763
Jun 24, 2024106.51112.12105.90106.30106.307,233,242
Jun 21, 2024104.80108.60104.00107.40107.403,713,056
Jun 20, 2024106.00108.40106.00106.50106.503,350,886
Jun 19, 2024108.99109.50106.23107.35107.354,840,181
Jun 18, 2024108.50110.94106.58108.51108.516,393,272
Jun 17, 2024107.00112.17105.80109.88109.888,327,027
Jun 14, 2024103.00108.93101.13107.20107.2010,133,479
Jun 13, 202496.71104.9296.71102.88102.8811,124,163
Jun 12, 202495.2199.8894.8896.7096.706,307,055
Jun 11, 202493.8795.9092.7195.4795.474,891,921
Jun 7, 202495.7097.2092.8893.8393.836,187,468
Jun 6, 202494.4598.3193.9496.3796.378,822,522
Jun 5, 202493.8295.5993.3493.4693.464,227,773
Jun 4, 202493.2594.7492.1793.9293.924,701,505
Jun 3, 202490.0197.3890.0193.9093.908,035,936
May 31, 202491.4192.2189.7689.9389.932,591,350
May 30, 2024 0.90 Dividend
May 30, 202488.5092.5087.5591.6991.694,321,481
May 29, 202489.5390.9889.3889.9389.032,402,836
May 28, 202492.1492.1889.5089.6888.783,201,027
May 27, 202490.9193.8890.2192.1291.203,796,475
May 24, 202494.3095.5190.6991.0090.094,932,129
May 23, 202492.5096.2091.6494.3293.388,579,165
May 22, 202491.7292.4890.5191.5390.614,078,660
May 21, 202488.6894.1988.0592.2091.288,293,318
May 20, 202488.2989.3086.8888.7087.814,741,739
May 17, 202488.1288.7086.4188.3587.473,165,612
May 16, 202488.8089.6387.3588.6887.794,231,213
May 15, 202488.0889.4186.9687.1886.312,733,665
May 14, 202488.9190.3087.5088.1087.222,380,292
May 13, 202487.8090.2387.3088.6587.764,036,262
May 10, 202490.7090.7086.6188.0387.156,233,720
May 9, 202490.5991.2089.6690.6089.693,460,060
May 8, 202491.8593.7590.3090.8089.893,991,506
May 7, 202492.8095.2091.5092.2691.344,704,629
May 6, 202495.8095.8292.0092.8491.915,281,115
Apr 30, 202493.0595.2093.0293.4292.494,735,069
Apr 29, 202492.2794.2091.5793.5992.655,484,895
Apr 26, 202488.3693.8888.3692.1091.187,683,657
Apr 25, 202486.8087.7886.1187.1386.262,699,058
Apr 24, 202483.1588.8883.1587.1886.316,572,543
Apr 23, 202484.5985.9982.6183.0182.184,102,549
Apr 22, 202481.4084.7078.6883.5282.687,861,410
Apr 19, 202489.2389.3384.0085.6084.748,586,364
Apr 18, 202488.0090.5086.1689.2388.344,975,908
Apr 17, 202487.0090.6287.0089.4888.589,160,749
Apr 16, 202493.1094.9988.1888.9688.0715,526,247
Apr 15, 202496.2097.9894.9897.9897.006,448,523
Apr 12, 202490.6098.8090.5096.8095.8311,454,172
Apr 11, 202489.1392.0989.1090.0089.105,329,637
Apr 10, 202492.4794.4689.2991.2390.326,275,209
Apr 9, 202492.8093.0090.9992.4691.533,217,620
Apr 8, 202493.0094.5391.5092.8091.874,206,397
Apr 3, 202494.9994.9991.6993.6092.665,488,002
Apr 2, 202495.0096.7992.8694.9994.047,026,809
Apr 1, 202489.2597.5687.5095.9094.9410,683,475
Mar 29, 202488.3189.3587.0089.1888.292,795,427
Mar 28, 202487.2090.1086.4588.5687.677,052,350
Mar 27, 202487.2389.3085.2387.3386.466,467,206
Mar 26, 202488.5090.3787.4087.8086.927,257,044
Mar 25, 202489.8990.6086.8787.0086.135,999,831
Mar 22, 202489.6090.9088.3589.9089.006,497,807
Mar 21, 202491.0592.7789.5189.6088.708,177,261
Mar 20, 202492.5194.1891.1091.8890.967,147,883
Mar 19, 202491.0093.7790.2091.7590.839,105,234
Mar 18, 202487.0292.9787.0091.7590.8316,874,241
Mar 15, 202481.8189.5281.4588.9288.0318,205,753
Mar 14, 202483.9084.5882.0283.5882.7410,148,570
Mar 13, 202485.8086.7183.3684.7083.8512,259,031
Mar 12, 202488.5888.5882.5084.2883.4414,480,782
Mar 11, 202488.9989.5485.0789.4088.5114,511,797
Mar 8, 202481.3289.3280.9489.3288.4315,509,638
Mar 7, 202479.0084.7479.0081.2080.3914,899,533
Mar 6, 202474.0079.6173.5178.8878.0914,349,777
Mar 5, 202473.7976.5572.1674.2173.4710,784,999
Mar 4, 202473.2876.4973.2873.9273.189,276,539
Mar 1, 202469.6174.9869.6073.7272.9812,422,380
Feb 29, 202465.2070.4065.1670.2069.5012,124,724
Feb 28, 202469.9671.3965.6566.0065.3415,729,821
Feb 27, 202462.8069.9662.7069.9669.2613,760,264
Feb 26, 202464.7064.7062.2663.6062.969,107,661
Feb 23, 202465.5066.6664.0265.1864.5312,705,971
Feb 22, 202458.0362.5758.0362.5761.947,938,264
Feb 21, 202456.7558.0356.2756.8856.313,753,169
Feb 20, 202456.0057.7055.1657.3856.813,713,184
Feb 19, 202456.4056.9655.2256.8656.294,522,745
Feb 8, 202454.0056.1153.5255.6855.124,510,806
Feb 7, 202452.2154.3351.8853.8453.304,195,602
Feb 6, 202449.0052.2649.0052.2051.683,913,463
Feb 5, 202450.0050.7046.7849.2748.784,412,838
Feb 2, 202452.5653.3948.6850.3849.883,552,311
Feb 1, 202452.6053.4951.7152.7052.172,621,576
Jan 31, 202453.1654.4052.6652.8552.322,937,009
Jan 30, 202455.1056.0453.5453.6453.102,946,084
Jan 29, 202456.8057.3055.1855.5054.942,496,388

Related Tickers

002600.SZ Lingyi iTech (Guangdong) Company
8.51
-2.96%
 
002384.SZ Suzhou Dongshan Precision Manufacturing Co., Ltd.
33.50
-3.74%
 
5214.T Nippon Electric Glass Co., Ltd.
3,353.00
-1.38%
 
6787.T Meiko Electronics Co., Ltd.
9,180.00
+2.80%
 
300408.SZ Chaozhou Three-Circle (Group) Co.,Ltd.
37.90
-1.92%
 
600183.SS SYTECH
29.82
-2.61%
 
4980.T Dexerials Corporation
2,036.00
-0.76%
 
6770.T Alps Alpine Co., Ltd.
1,564.50
-0.35%
 
300433.SZ Lens Technology Co., Ltd.
26.01
-1.89%
 
6976.T Taiyo Yuden Co., Ltd.
2,212.00
-0.76%