Shenzhen - Delayed Quote CNY

China Leadshine Technology Co., Ltd. (002979.SZ)

Compare
32.38
-0.16
(-0.49%)
At close: 3:04:36 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202529.7133.3632.1032.3832.3811,656,505
Jan 16, 202532.8333.1632.0232.5432.5414,412,310
Jan 15, 202533.1033.8832.4832.5832.5828,327,845
Jan 14, 202529.3631.5029.0931.4731.4719,194,680
Jan 13, 202528.9830.5628.9029.3529.3513,820,385
Jan 10, 202529.7131.3529.7129.7829.7817,397,445
Jan 9, 202529.0730.2529.0330.0830.0816,494,203
Jan 8, 202528.2329.9327.4329.4829.4815,392,741
Jan 7, 202527.6128.2327.5728.2328.239,366,715
Jan 6, 202527.6828.0027.0327.4927.499,189,680
Jan 3, 202530.2730.4227.7027.8927.8915,782,908
Jan 2, 202530.5331.4329.8430.1130.1112,607,565
Dec 31, 202432.0732.1730.7330.7930.7911,990,576
Dec 30, 202432.0832.6431.5732.0732.0710,504,340
Dec 27, 202433.7334.3732.3432.3832.3818,378,242
Dec 26, 202433.9034.7933.5033.9633.9617,252,849
Dec 25, 202433.5834.4432.9834.1934.1918,070,326
Dec 24, 202433.2033.8932.7533.5833.5816,208,998
Dec 23, 202433.1534.1532.3132.7832.7814,531,790
Dec 20, 202431.6433.3331.6233.0233.0217,107,975
Dec 19, 202431.2532.1431.1231.7031.7012,202,995
Dec 18, 202431.8932.0031.2731.6431.6411,434,272
Dec 17, 202432.9233.2931.5031.7031.7019,834,444
Dec 16, 202433.1334.5532.7133.4533.4519,095,836
Dec 13, 202433.6034.3032.8533.0633.0619,229,786
Dec 12, 202434.6035.2033.0133.8333.8326,380,245
Dec 11, 202435.5035.5433.9934.9934.9929,116,321
Dec 10, 202434.7337.9934.6136.4036.4048,659,979
Dec 9, 202431.2535.0731.2334.6934.6949,177,861
Dec 6, 202432.3032.9930.7931.8831.8829,111,821
Dec 5, 202431.2633.3031.0132.2032.2032,190,728
Dec 4, 202430.6032.8530.4831.3231.3243,723,129
Dec 3, 202432.7733.3731.5831.7531.7556,660,480
Dec 2, 202430.0631.7629.5530.3430.3431,660,778
Nov 29, 202427.5129.8827.4129.8229.8225,612,935
Nov 28, 202428.0028.4827.6027.6727.679,662,450
Nov 27, 202426.8927.8626.5027.8627.869,143,049
Nov 26, 202428.2728.5027.1627.1627.1610,391,799
Nov 25, 202428.0028.6726.6928.6728.6713,530,615
Nov 22, 202428.7129.1427.6327.7527.7512,670,295
Nov 21, 202428.9829.6828.4128.8328.8312,256,028
Nov 20, 202428.7829.6728.4729.2329.2319,147,123
Nov 19, 202426.8028.5626.8028.4528.4517,236,069
Nov 18, 202428.0528.4326.0026.7026.7017,244,450
Nov 15, 202429.8230.1527.9027.9027.9021,972,108
Nov 14, 202430.8731.5830.1530.2530.2521,425,171
Nov 13, 202429.3231.2029.0031.1731.1725,905,108
Nov 12, 202430.4930.8829.2129.5829.5817,115,447
Nov 11, 202429.2030.6829.2030.4630.4624,206,188
Nov 8, 202429.8730.8929.5029.5329.5324,777,199
Nov 7, 202430.0031.3129.1029.5229.5239,195,401
Nov 6, 202430.1732.9829.8930.7830.7857,593,789
Nov 5, 202432.0032.0029.4030.6030.6061,792,234
Nov 4, 202429.0029.8328.5029.8329.8322,295,852
Nov 1, 202424.5327.1223.6927.1227.1235,777,797
Oct 31, 202424.4724.8024.1024.6524.6512,036,355
Oct 30, 202424.6225.2224.1424.4924.4913,345,065
Oct 29, 202425.2725.4724.6624.8124.8114,167,465
Oct 28, 202425.6725.6724.5625.2725.2720,882,680
Oct 25, 202426.4026.6025.9426.2526.2510,394,123
Oct 24, 202426.2026.6625.9526.1026.109,732,648
Oct 23, 202426.8027.0526.3426.5126.5115,874,232
Oct 22, 202426.3728.0026.2027.1827.1819,467,935
Oct 21, 202425.9327.0325.7026.5526.5518,736,444
Oct 18, 202425.0626.6025.0425.9025.9020,212,107
Oct 17, 202425.4426.0325.1225.2625.2614,454,678
Oct 16, 202424.8025.8124.7025.4025.4011,826,814
Oct 15, 202425.0026.0024.6025.2625.2619,098,173
Oct 14, 202424.0525.1123.4225.1125.1116,721,311
Oct 11, 202424.9425.3623.6823.9223.9218,224,926
Oct 10, 202427.3127.5525.2025.2025.2025,980,294
Oct 9, 202424.9528.4524.6526.7826.7840,741,571
Oct 8, 202425.8625.8624.3525.8625.8624,115,082
Sep 30, 202422.1423.5121.8023.5123.5122,748,295
Sep 27, 202420.8921.8520.6221.3721.3719,038,249
Sep 26, 202419.2920.5819.2920.5820.5815,659,870
Sep 25, 202419.6520.0419.3519.3719.3711,894,845
Sep 24, 202418.6419.4518.3419.3919.3911,033,780
Sep 23, 202418.4918.7918.3218.4918.495,077,161
Sep 20, 202418.9819.0418.5018.6618.666,473,067
Sep 19, 202418.8519.2218.5718.9218.928,776,267
Sep 18, 202418.7318.8818.3518.6918.695,211,896
Sep 13, 202419.0519.2818.7518.7818.788,272,310
Sep 12, 202420.1720.3419.1419.1919.1912,816,800
Sep 11, 202420.2020.4019.9120.2520.255,618,025
Sep 10, 202420.1220.5719.6320.3020.307,611,200
Sep 9, 202419.9820.3319.7119.9819.985,200,445
Sep 6, 202420.6020.7420.0620.1620.168,447,772
Sep 5, 202420.6321.0320.3820.6020.609,393,196
Sep 4, 202420.3821.0520.2620.6920.6913,557,205
Sep 3, 202419.7521.2019.7220.5820.5814,699,960
Sep 2, 202420.7820.7919.7119.7119.7112,856,723
Aug 30, 202420.1921.0620.0620.7920.7916,828,999
Aug 29, 202419.6520.5619.4820.4120.4116,604,340
Aug 28, 202419.1719.9819.1219.7219.7212,073,675
Aug 27, 202419.6019.9719.1019.1719.1711,535,425
Aug 26, 202419.9020.0919.6019.8619.868,864,700
Aug 23, 202419.8820.0319.5719.8919.8910,597,200
Aug 22, 202420.8020.9019.9020.0320.0318,076,547
Aug 21, 202421.2322.1020.7220.8520.8518,030,550
Aug 20, 202421.9322.1021.0421.1921.1918,400,758
Aug 19, 202422.8023.2121.8321.8421.8425,903,683
Aug 16, 202421.1423.3121.1022.7522.7534,232,612
Aug 15, 202420.7821.5820.6021.1921.1920,576,290
Aug 14, 202421.1121.5620.9020.9720.9715,884,908
Aug 13, 202420.9921.8020.5521.2321.2324,324,155
Aug 12, 202420.7722.2020.3620.9020.9024,277,005
Aug 9, 202420.7321.3220.7120.8020.8014,653,559
Aug 8, 202420.2921.6519.7720.7220.7222,556,440
Aug 7, 202420.5721.0020.2020.3020.3013,194,821
Aug 6, 202420.5920.8920.1020.5120.5115,171,625
Aug 5, 202420.6521.4920.1120.2120.2120,846,811
Aug 2, 202420.9821.1720.4020.4520.4523,880,859
Aug 1, 202420.7021.8120.5521.2021.2042,934,348
Jul 31, 202417.9719.8817.9719.8819.8816,907,775
Jul 30, 202417.7018.4517.3418.0718.078,521,431
Jul 29, 202417.9318.0817.6517.7617.765,882,000
Jul 26, 202417.6918.1017.6118.0318.036,912,300
Jul 25, 202417.7617.9117.4517.6017.606,371,162
Jul 24, 202418.2618.5417.8917.9217.928,115,400
Jul 23, 202419.3519.6518.4318.4818.489,976,900
Jul 22, 202419.0019.2218.7218.8418.846,179,575
Jul 19, 2024 0.12 Dividend
Jul 19, 202418.6619.2918.6318.9918.998,141,537
Jul 18, 202418.7819.0218.3819.0018.888,986,182
Jul 17, 202419.7319.7319.0919.0918.979,050,593
Jul 16, 202419.5719.8819.3319.7419.6210,369,723
Jul 15, 202419.9820.1119.6119.6719.5510,865,778
Jul 12, 202419.7220.6619.6920.1420.0120,662,480
Jul 11, 202419.9820.1519.5319.9219.7916,658,338
Jul 10, 202419.8320.4919.6519.6619.5420,640,626
Jul 9, 202419.2519.9818.7519.9819.8520,987,820
Jul 8, 202419.2319.4219.0119.4219.3016,047,019
Jul 5, 202419.7719.9519.0319.3919.2729,963,457
Jul 4, 202418.8319.7818.8319.7819.6615,962,708
Jul 3, 202418.2718.5817.9017.9817.877,057,025
Jul 2, 202418.0718.2517.9518.1218.015,050,550
Jul 1, 202418.2018.2517.5518.0717.964,860,400
Jun 28, 202417.8018.4317.7618.2018.095,923,395
Jun 27, 202418.2018.5217.7917.7917.685,404,445
Jun 26, 202417.7318.3217.6318.2718.154,455,990
Jun 25, 202417.8218.2117.5617.7417.635,655,765
Jun 24, 202418.8318.9517.8017.8217.716,512,450
Jun 21, 202418.6018.8518.3018.8218.704,918,765
Jun 20, 202419.1119.1618.5818.6818.564,614,100
Jun 19, 202419.5719.6418.9418.9918.876,498,330
Jun 18, 202419.5819.7719.4319.6219.506,096,563
Jun 17, 202419.5519.6119.2219.5119.395,885,032
Jun 14, 202419.7119.7319.2819.5919.477,763,863
Jun 13, 202419.4920.0019.2519.7319.618,744,529
Jun 12, 202418.8319.8018.8019.4419.329,402,327
Jun 11, 202418.4018.9618.0018.8918.775,354,400
Jun 7, 202418.7718.9218.3718.5018.385,327,045
Jun 6, 202419.3019.3918.4018.4818.366,907,325
Jun 5, 202419.1119.5519.0119.0518.935,000,170
Jun 4, 202419.3919.4318.8019.1919.077,532,999
Jun 3, 202419.5020.0419.2719.4319.318,835,693
May 31, 202419.0019.8818.9019.5019.389,688,192
May 30, 202418.5519.1118.3618.8818.764,445,566
May 29, 202418.7118.9618.5518.6618.543,537,366
May 28, 202418.8919.0918.6318.7418.623,944,584
May 27, 202418.8118.9318.3018.9218.804,808,622
May 24, 202419.1119.1918.6518.6618.545,673,747
May 23, 202419.4719.5019.0119.1319.014,095,400
May 22, 202419.3519.5719.3119.5219.403,916,993
May 21, 202419.5319.6119.2519.3619.243,669,590
May 20, 202419.3119.6119.1119.5419.427,806,685
May 17, 202419.5619.8519.3719.8519.725,107,180
May 16, 202419.6819.8919.4919.5619.445,058,620
May 15, 202419.6019.9419.5019.5419.425,047,223
May 14, 202419.6820.2219.6619.8519.729,630,294
May 13, 202419.7019.8619.2819.3119.196,987,364
May 10, 202420.2620.3419.7619.7919.676,309,825
May 9, 202419.8320.5019.8320.2820.159,037,350
May 8, 202420.3020.4119.8419.9319.8011,536,415
May 7, 202420.0020.9319.9920.5020.3716,179,835
May 6, 202420.3920.4620.0120.1620.0315,178,215
Apr 30, 202419.7720.4919.7720.0119.8823,182,010
Apr 29, 202420.6721.1519.7319.9219.7935,412,048
Apr 26, 202418.5519.2318.2619.2319.1115,343,010
Apr 25, 202417.0517.5117.0217.4817.375,744,755
Apr 24, 202417.0317.3016.9017.2317.125,256,739
Apr 23, 202416.6317.2916.6316.9816.875,855,154
Apr 22, 202416.5316.7615.9916.5116.413,772,221
Apr 19, 202416.7416.8116.3816.5416.443,906,995
Apr 18, 202416.5717.2116.3016.7516.646,612,405
Apr 17, 202415.8016.6015.8016.6016.506,176,934
Apr 16, 202416.3816.4515.5415.5415.446,012,320
Apr 15, 202416.6716.8816.1816.3716.275,788,260
Apr 12, 202416.8317.0016.5916.6816.574,084,360
Apr 11, 202416.9017.2616.8016.8216.713,822,561
Apr 10, 202417.3517.4416.8017.1117.005,847,200
Apr 9, 202416.9617.4316.8917.2217.115,057,325
Apr 8, 202417.1617.2316.7116.8316.726,585,745
Apr 3, 202417.8017.8017.0017.1717.069,519,336
Apr 2, 202418.6518.6517.7817.9317.829,263,214
Apr 1, 202418.4518.6718.3718.6618.548,320,420
Mar 29, 202418.5618.6618.1518.4018.284,534,988
Mar 28, 202418.0519.0017.9618.6518.5312,769,182
Mar 27, 202418.3018.6017.7118.0517.949,710,226
Mar 26, 202418.6918.8418.0918.3818.267,754,201
Mar 25, 202419.1519.5618.5118.5918.479,061,601
Mar 22, 202419.6219.7118.9819.2019.0811,877,661
Mar 21, 202419.9520.2219.6419.7519.6310,772,569
Mar 20, 202420.0020.2419.7920.1420.0113,280,646
Mar 19, 202420.2620.7820.0120.1420.0118,784,933
Mar 18, 202419.9921.5419.8820.4020.2735,404,245
Mar 15, 202418.0919.6418.0119.6419.5219,446,661
Mar 14, 202418.2518.6517.5317.8517.749,586,835
Mar 13, 202418.0518.3217.9018.0917.9811,840,845
Mar 12, 202417.7018.7517.4918.3818.2616,985,735
Mar 11, 202417.3117.6717.1017.6617.557,080,050
Mar 8, 202417.2817.5716.9717.5017.398,982,925
Mar 7, 202418.2518.4817.3017.3117.2016,390,135
Mar 6, 202416.7917.7516.7017.6517.5412,109,659
Mar 5, 202417.2817.3516.8016.9016.799,314,180
Mar 4, 202417.5017.6417.0317.5417.4311,242,463
Mar 1, 202417.2818.0517.1417.7317.6213,760,308
Feb 29, 202416.1717.3416.1717.2817.1714,356,354
Feb 28, 202417.6517.9815.9616.0015.9015,539,461
Feb 27, 202416.7017.3616.5217.3617.2511,009,608
Feb 26, 202417.3117.5016.7016.8716.7615,351,873
Feb 23, 202415.7916.6815.7116.5716.4710,839,781
Feb 22, 202415.3015.8315.2115.7815.688,311,365
Feb 21, 202415.0315.8414.9515.5415.4410,908,255
Feb 20, 202415.2515.2914.8115.2515.156,998,226
Feb 19, 202415.0315.4414.8415.2015.1012,544,636
Feb 8, 202413.3014.7413.2814.7414.657,010,614
Feb 7, 202413.2814.2013.0613.4013.3210,928,183
Feb 6, 202412.0113.2011.7313.1313.0511,171,630
Feb 5, 202412.9713.0211.9212.0011.929,223,094
Feb 2, 202414.0814.3412.7713.2413.166,942,928
Feb 1, 202413.8114.2613.6014.0013.915,574,855
Jan 31, 202414.8514.9013.9013.9413.857,239,155
Jan 30, 202415.1715.6514.8614.8814.794,568,172
Jan 29, 202415.9816.2015.3515.3815.285,570,645
Jan 26, 202416.2116.2915.8015.8615.767,529,247
Jan 25, 202416.0216.4215.6416.3516.259,519,045
Jan 24, 202416.4116.5415.5116.1016.005,809,225
Jan 23, 202416.0016.3715.7016.1616.065,858,006
Jan 22, 202417.0017.0715.8516.0315.935,883,045
Jan 19, 202417.3517.4816.9016.9616.853,941,381
Jan 18, 202417.2517.7516.8317.3617.256,049,405
Jan 17, 202418.1318.2617.5017.5017.394,231,146

Related Tickers

300842.SZ Wuxi DK Electronic Materials Co.,Ltd.
41.70
-0.52%
 
688668.SS Dongguan Dingtong Precision Metal Co., Ltd.
48.01
-1.42%
 
002730.SZ Dianguang Explosion-proof Technology Co.,Ltd.
18.81
+10.00%
 
301018.SZ Guangdong Shenling Environmental Systems Co., Ltd.
40.83
-1.42%
 
002130.SZ ShenZhen Woer Heat-Shrinkable Material Co.,Ltd.
24.62
-2.26%
 
603728.SS Shanghai Moons' Electric Co., Ltd.
60.50
-0.90%
 
002491.SZ Tongding Interconnection Information Co., Ltd.
4.4700
-1.11%
 
002335.SZ Kehua Data Co., Ltd.
31.55
+2.77%
 
688800.SS Suzhou Recodeal Interconnect System Co.,Ltd
63.41
-5.19%
 
002518.SZ Shenzhen KSTAR Science and Technology Co., Ltd.
23.49
-0.34%