Shenzhen - Delayed Quote CNY

INTRETECH (002925.SZ)

15.62
-0.54
(-3.34%)
At close: June 13 at 3:04:54 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202516.1216.2015.4915.6215.627,495,675
Jun 12, 202516.2516.4516.1416.1616.164,407,670
Jun 11, 202516.3816.4816.1816.2216.224,871,760
Jun 10, 202516.7016.9116.2316.3716.379,369,470
Jun 9, 202516.5216.7716.3816.6916.697,919,396
Jun 6, 202516.6916.8716.2516.3516.3513,021,370
Jun 5, 202516.1917.7216.1516.9116.9120,521,244
Jun 4, 202516.1216.2215.9616.1116.115,225,024
Jun 3, 202516.1116.3216.0116.1516.153,804,470
May 30, 202516.4916.4916.1316.1616.162,750,002
May 29, 202515.9516.5715.9116.4816.485,273,530
May 28, 202515.9416.0915.8916.0016.002,501,308
May 27, 202516.1016.1715.8015.8815.883,286,216
May 26, 202516.1616.2815.9516.1016.102,752,510
May 23, 202516.2916.3116.0516.0716.073,274,130
May 22, 202516.3016.4416.1516.2716.272,817,680
May 21, 202516.3016.3916.1516.3016.303,220,840
May 20, 202516.4516.5216.2216.3016.304,263,380
May 19, 202516.4016.5516.1116.5116.513,909,903
May 16, 202516.2216.5016.2216.3416.343,316,183
May 15, 202516.3016.3816.1816.2616.263,727,839
May 14, 202516.5416.6616.2916.3516.354,593,300
May 13, 202516.7016.7516.4216.5916.594,923,253
May 12, 202516.6016.7216.3716.5216.524,862,520
May 9, 202516.4116.5616.2716.4616.465,217,110
May 8, 202516.3416.8516.2316.4716.477,632,235
May 7, 202516.4016.7816.2016.3316.339,355,235
May 6, 202515.6016.4115.5516.3116.3110,532,518
Apr 30, 202515.2115.4615.2015.2915.293,508,336
Apr 29, 202515.2315.5215.1615.2115.214,371,286
Apr 28, 202515.5615.6515.2415.2915.294,518,130
Apr 25, 202515.1315.8714.9115.5615.568,111,890
Apr 24, 202515.3115.3115.0615.1715.173,672,370
Apr 23, 202515.2215.4315.0815.2915.296,273,340
Apr 22, 202514.5815.2814.5515.1015.108,552,496
Apr 21, 202514.0814.7213.9014.5914.595,998,370
Apr 18, 202513.8614.1213.7614.0014.002,300,100
Apr 17, 202513.7914.0913.7513.9213.922,292,930
Apr 16, 202514.0814.1113.6813.9113.913,125,090
Apr 15, 202514.1314.3714.0114.1014.103,509,309
Apr 14, 202514.3314.4514.0514.1214.124,398,070
Apr 11, 202513.6014.1813.5614.0214.025,880,419
Apr 10, 202513.5614.0413.5613.7713.779,222,570
Apr 9, 202512.7013.4512.1913.2513.2512,601,310
Apr 8, 202513.7013.8012.4813.1513.1517,570,112
Apr 7, 202513.8014.2613.7413.7413.746,030,880
Apr 3, 202515.4815.6415.2515.2715.277,352,602
Apr 2, 202515.8016.1515.6815.7515.755,547,196
Apr 1, 202515.9716.0715.7215.8315.838,895,480
Mar 31, 202515.6115.8215.1415.8015.809,521,420
Mar 28, 202515.4015.9915.3015.6615.669,383,600
Mar 27, 202515.5515.5715.2215.4015.405,796,640
Mar 26, 202515.5815.7415.5215.5815.584,182,934
Mar 25, 202515.9215.9315.4515.5515.556,249,180
Mar 24, 202515.9416.0515.5515.9415.949,097,262
Mar 21, 202516.4016.6015.9515.9815.9810,022,964
Mar 20, 202516.7716.8816.5216.5516.559,975,669
Mar 19, 202516.7717.2716.7116.9216.9212,020,962
Mar 18, 202516.8416.9116.7016.7916.798,162,626
Mar 17, 202517.2517.3616.7816.8516.8513,051,646
Mar 14, 202517.0517.3016.8017.2217.2215,362,617
Mar 13, 202517.3017.3216.6416.8816.8816,728,775
Mar 12, 202517.1618.0916.6017.4417.4431,630,735
Mar 11, 202516.2017.6115.9217.0517.0532,841,593
Mar 10, 202515.9816.2015.8116.1916.198,170,722
Mar 7, 202515.9016.2415.7516.0216.0210,936,354
Mar 6, 202515.7315.9315.6315.9215.927,395,740
Mar 5, 202515.6015.7115.3715.6215.625,345,340
Mar 4, 202515.1515.7015.1015.6015.606,778,610
Mar 3, 202515.2615.5015.0715.3015.307,259,440
Feb 28, 202515.8715.9615.0815.1815.188,824,790
Feb 27, 202515.9716.1515.6416.0316.0310,082,530
Feb 26, 202516.0616.2015.9616.0716.077,946,632
Feb 25, 202515.9716.3015.7316.0616.069,173,830
Feb 24, 202516.1216.3315.8616.1716.1711,141,970
Feb 21, 202516.1716.4516.0216.1916.1913,776,407
Feb 20, 202515.8216.2515.8116.1116.1113,733,543
Feb 19, 202515.4915.8215.4415.8215.827,401,019
Feb 18, 202515.8515.9815.3615.4415.449,430,040
Feb 17, 202515.7816.1015.5815.8315.8310,376,750
Feb 14, 202515.5815.7915.5515.6715.677,575,544
Feb 13, 202516.0016.0515.6415.6515.6512,905,050
Feb 12, 202515.7016.2415.5716.1316.1317,631,704
Feb 11, 202515.6816.0815.3715.9015.9019,666,841
Feb 10, 202515.0615.5215.0215.4415.4413,489,624
Feb 7, 202515.1215.3214.8615.0415.0411,125,628
Feb 6, 202514.5015.1114.4115.0915.099,012,831
Feb 5, 202514.3714.6314.3514.5214.526,618,374
Jan 27, 202514.6014.7014.2514.2814.285,890,243
Jan 24, 202514.2014.5714.1314.5314.536,476,325
Jan 23, 202514.5514.7114.2514.2614.268,931,446
Jan 22, 202514.5614.6614.3314.4114.416,933,460
Jan 21, 202514.5814.8514.4914.6714.679,266,000
Jan 20, 202514.0714.6114.0214.4814.4813,098,316
Jan 17, 202513.8814.0713.8213.9613.966,100,850
Jan 16, 202514.0014.0813.8813.9613.968,508,074
Jan 15, 202513.9914.0513.7413.7913.797,054,590
Jan 14, 202513.3614.0813.3613.9913.9913,360,948
Jan 13, 202513.2013.4613.0313.3413.346,292,770
Jan 10, 202513.9314.0813.4013.4013.4010,163,400
Jan 9, 202514.0914.3013.8513.8913.899,123,294
Jan 8, 202513.9814.2813.5214.0914.0912,144,221
Jan 7, 202513.5114.0513.5113.9713.9711,487,770
Jan 6, 202513.6913.9513.3513.5113.5111,456,102
Jan 3, 202514.7514.8713.8713.9113.9118,222,180
Jan 2, 202515.4315.8614.5614.7314.7319,462,640
Dec 31, 202416.2916.3015.6515.6615.6616,614,800
Dec 30, 202416.2516.6515.7916.3316.3324,491,431
Dec 27, 202416.0016.2915.7016.2916.2923,334,101
Dec 26, 202415.4016.0815.2416.0616.0624,159,210
Dec 25, 202415.8616.1415.4715.6415.6425,667,737
Dec 24, 202415.1615.7915.0115.5515.5522,444,982
Dec 23, 202415.9716.1815.1415.1515.1525,399,110
Dec 20, 202415.8316.4315.5715.9715.9739,104,220
Dec 19, 202416.8017.7116.2016.3216.3262,048,896
Dec 18, 202414.7416.1014.6016.1016.1016,389,351
Dec 17, 202415.0515.0514.4214.6414.6410,632,313
Dec 16, 202414.8715.3714.5915.0215.0214,209,040
Dec 13, 202415.0715.2214.8714.8714.879,295,360
Dec 12, 202415.3715.3714.9415.1415.1412,353,658
Dec 11, 202414.7015.3714.6215.2815.2815,824,482
Dec 10, 202414.8115.1814.6614.7514.7517,802,037
Dec 9, 202414.4414.6414.3214.4714.477,655,435
Dec 6, 202414.6014.6514.3614.4914.499,961,349
Dec 5, 202414.2514.9314.2514.5914.5912,160,354
Dec 4, 202414.6514.6714.2114.3014.3013,627,247
Dec 3, 202414.5515.0514.2714.7914.7919,805,485
Dec 2, 202414.0414.5014.0314.4914.4914,244,960
Nov 29, 202413.9014.1213.6414.0514.0510,802,907
Nov 28, 202414.1614.1913.9514.0114.018,317,277
Nov 27, 202413.7914.1813.3914.1814.1810,572,173
Nov 26, 202413.7914.3513.7013.9313.9313,011,755
Nov 25, 202413.8914.0313.4813.7913.797,811,276
Nov 22, 202414.1114.5513.7913.8313.8314,675,253
Nov 21, 202414.2014.2313.9114.1114.116,904,500
Nov 20, 202413.9614.2413.8614.2414.2410,090,583
Nov 19, 202413.5814.1513.5614.0114.019,326,650
Nov 18, 202413.9414.0913.4013.5213.528,993,240
Nov 15, 202413.7314.0513.6813.7013.707,398,470
Nov 14, 202414.1414.3513.7413.8013.808,216,490
Nov 13, 202414.1814.2413.8314.1314.138,220,734
Nov 12, 202414.3014.6214.0314.1914.1912,407,740
Nov 11, 202413.9214.2713.8614.2414.2411,674,636
Nov 8, 202414.1214.3013.8514.0214.0213,707,109
Nov 7, 202413.6413.9313.6013.9313.939,146,617
Nov 6, 202413.7313.9613.5513.7013.7011,702,285
Nov 5, 202413.3413.7713.1913.7313.7312,562,993
Nov 4, 202412.7413.6212.7213.3113.3111,319,230
Nov 1, 202413.1313.1312.6512.7012.7010,719,272
Oct 31, 202413.2613.3413.0013.1713.178,494,830
Oct 30, 202413.2813.5513.1013.2613.269,028,860
Oct 29, 202413.7713.8013.4213.4513.457,758,570
Oct 28, 202413.6813.7613.5213.7213.727,017,180
Oct 25, 2024 0.13 Dividend
Oct 25, 202413.3613.6513.3513.6413.647,060,013
Oct 24, 202413.4513.4613.2413.4313.305,452,935
Oct 23, 202413.5913.6613.3713.4713.347,614,860
Oct 22, 202413.5213.5513.2913.4913.367,193,691
Oct 21, 202413.6913.7813.4213.5213.3912,071,055
Oct 18, 202412.8113.6412.7313.3713.2410,945,345
Oct 17, 202413.0113.1912.7812.8112.696,353,048
Oct 16, 202412.7013.0812.5712.8812.766,713,206
Oct 15, 202413.1213.2812.7612.7812.667,428,940
Oct 14, 202412.8613.1912.5113.1813.057,469,240
Oct 11, 202413.5713.6012.7212.8012.689,216,071
Oct 10, 202413.7813.9913.3313.5713.4410,548,860
Oct 9, 202414.3814.4513.3913.6213.4915,924,445
Oct 8, 202415.1815.1813.8814.6414.5020,838,092
Sep 30, 202413.5014.0313.3313.8013.6720,117,919
Sep 27, 202412.6213.1612.4912.9612.838,910,328
Sep 26, 202411.9212.4211.9012.4212.306,309,190
Sep 25, 202412.0812.3211.9011.9211.806,760,633
Sep 24, 202411.7511.9811.6111.9411.826,834,700
Sep 23, 202411.4911.9011.4211.7211.615,880,863
Sep 20, 202411.5711.6411.4111.4811.372,309,319
Sep 19, 202411.3811.6911.2411.5411.433,396,590
Sep 18, 202411.4411.4711.0911.2511.142,866,050
Sep 13, 202411.6611.6611.3811.4311.323,742,940
Sep 12, 202411.7311.8611.6311.6411.533,405,990
Sep 11, 202411.6811.8011.6011.7311.623,861,530
Sep 10, 202411.5011.7911.3411.7511.645,314,263
Sep 9, 202411.4511.5911.3911.4911.384,144,563
Sep 6, 202411.8211.8511.5111.5411.434,850,700
Sep 5, 202411.7011.9511.6011.8811.775,985,760
Sep 4, 202411.8011.9011.5411.6511.5410,371,028
Sep 3, 202411.9812.2611.8012.1111.9917,118,787
Sep 2, 202411.4712.1511.3711.8111.7012,246,010
Aug 30, 202411.1811.6911.1211.5011.397,022,120
Aug 29, 202410.5011.1910.4611.1411.035,311,110
Aug 28, 202410.5810.7210.4210.6510.552,631,500
Aug 27, 202410.9210.9210.5510.5910.494,133,700
Aug 26, 202411.0311.0810.8610.9710.864,305,958
Aug 23, 202410.8911.0810.8011.0310.923,874,437
Aug 22, 202411.3711.4210.8610.8910.786,674,614
Aug 21, 202411.3411.5011.2811.3711.263,155,834
Aug 20, 202411.5411.6311.3411.4011.293,044,360
Aug 19, 202411.7011.8611.5311.5811.473,008,710
Aug 16, 202411.7411.8311.6511.6711.563,720,300
Aug 15, 202411.4311.8411.3811.6611.554,626,556
Aug 14, 202411.4411.5311.3211.4411.333,044,276
Aug 13, 202411.3611.4811.2911.4211.311,975,425
Aug 12, 202411.4811.5211.3211.3611.252,595,830
Aug 9, 202411.5911.7211.4711.5011.392,806,276
Aug 8, 202411.4511.5911.3111.5211.413,526,540
Aug 7, 202411.4811.6511.4811.5211.413,454,958
Aug 6, 202411.5511.6711.4211.5911.483,223,724
Aug 5, 202411.7511.8811.4011.4411.334,648,620
Aug 2, 202412.0912.1511.7611.7811.674,115,416
Aug 1, 202412.2112.3412.0712.1312.013,356,440
Jul 31, 202411.6212.2111.5012.2112.096,607,290
Jul 30, 202411.5111.6311.4211.5611.452,956,950
Jul 29, 202411.6711.6811.4511.5711.462,881,053
Jul 26, 202411.3811.6111.3611.6011.492,886,480
Jul 25, 202411.3411.5211.2111.3611.254,332,800
Jul 24, 202411.5311.6511.3711.4111.303,965,490
Jul 23, 202411.8811.9711.6011.6011.493,498,938
Jul 22, 202412.1912.1911.8311.9011.783,927,570
Jul 19, 202412.0312.2211.9212.0911.973,193,480
Jul 18, 202412.2012.2011.8312.0211.903,435,660
Jul 17, 202412.4812.4812.2312.2312.113,543,640
Jul 16, 202412.2712.5612.2512.5112.393,687,850
Jul 15, 202412.4912.5512.2312.2612.143,137,150
Jul 12, 202412.6012.6012.3912.5112.393,076,070
Jul 11, 202412.3912.6612.2212.6612.545,598,060
Jul 10, 202412.0612.3511.9512.1812.065,056,944
Jul 9, 202411.3912.1211.2812.0411.926,826,380
Jul 8, 202411.8111.8211.3611.3911.284,069,556
Jul 5, 202411.8811.9311.6811.8511.744,079,433
Jul 4, 202412.0612.2111.8211.9311.814,406,976
Jul 3, 202412.3612.3612.1012.1111.995,072,355
Jul 2, 202412.7512.8912.2812.3112.196,731,528
Jul 1, 202412.6812.7112.1412.4912.376,225,088
Jun 28, 202412.4612.9612.4512.6712.556,304,540
Jun 27, 202412.7112.8712.5112.5512.435,891,070
Jun 26, 202411.9512.7911.8912.7412.627,002,350
Jun 25, 202412.1512.2211.7911.9811.866,507,800
Jun 24, 202412.5012.6012.1012.1612.046,212,849
Jun 21, 202412.3712.7412.1512.6612.545,310,366
Jun 20, 202412.6112.7112.4112.4512.335,826,200
Jun 19, 202412.9813.0612.7012.7312.615,285,950
Jun 18, 202412.9113.0512.8412.9812.857,120,566
Jun 17, 202412.9113.1512.7712.9012.789,882,010
Jun 14, 202412.9013.0912.7213.0012.8710,013,936
Jun 13, 202412.9813.0312.8112.9212.795,666,938