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

Shenzhen - Delayed Quote CNY

Qingdao CHOHO Industrial Co.,Ltd. (003033.SZ)

Compare
36.85
+0.38
+(1.04%)
At close: 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202538.5037.2536.3036.8536.851,883,400
Apr 17, 202536.4537.5036.3836.4736.471,776,100
Apr 16, 202538.5038.5036.0136.6336.632,420,400
Apr 15, 202538.8739.3137.8838.5038.502,070,000
Apr 14, 202539.0040.0338.5438.6838.683,701,400
Apr 11, 202538.7039.5037.9038.8338.834,962,086
Apr 10, 202536.4039.1636.4039.1639.162,892,986
Apr 9, 202533.5135.9831.6535.6035.604,484,400
Apr 8, 202536.0037.0133.9334.9234.924,337,000
Apr 7, 202538.9539.8837.7037.7037.701,071,588
Apr 3, 202543.2243.2241.3041.8941.892,876,800
Apr 2, 202544.5544.9943.5143.6543.652,123,500
Apr 1, 202545.9646.0043.3043.9043.902,843,000
Mar 31, 202545.6445.6943.8144.9644.963,233,888
Mar 28, 202548.5449.5845.0046.1046.104,924,600
Mar 27, 202549.9451.5947.9949.3049.306,036,821
Mar 26, 202552.0056.9750.6051.2051.206,783,823
Mar 25, 202554.6258.9052.8053.2553.258,690,537
Mar 24, 202548.6654.0748.5254.0754.077,432,173
Mar 21, 202549.3950.7048.0049.1549.154,514,930
Mar 20, 202548.6753.0047.8850.7750.776,780,835
Mar 19, 202552.2952.2946.9248.7248.727,918,110
Mar 18, 202544.4348.8744.1548.8748.876,136,376
Mar 17, 202544.0444.8742.8844.4344.435,408,169
Mar 14, 202545.0045.2842.9543.9743.975,472,710
Mar 13, 202549.9550.9044.4045.5645.568,642,625
Mar 12, 202545.0048.5144.0048.5148.518,346,100
Mar 11, 202544.2545.5542.5844.1044.106,871,424
Mar 10, 202546.0046.7143.1543.5543.5510,472,020
Mar 7, 202542.1747.9442.0047.9447.9413,511,896
Mar 6, 202539.4745.1139.4743.5843.5814,040,596
Mar 5, 202546.2148.0740.2241.0141.0114,131,524
Mar 4, 202540.1344.1439.2044.1444.143,873,864
Mar 3, 202536.4840.1335.0040.1340.138,957,922
Feb 28, 202533.3236.4831.7136.4836.485,689,812
Feb 27, 202532.4834.4932.4833.1633.166,085,022
Feb 26, 202531.1033.2331.0132.7432.745,052,337
Feb 25, 202530.6831.7430.1130.9630.963,423,100
Feb 24, 202531.3031.5030.3430.7430.744,139,934
Feb 21, 202532.0032.3131.5531.7531.753,276,873
Feb 20, 202532.2532.9831.6832.1132.114,084,862
Feb 19, 202531.3232.4531.3032.2532.253,639,759
Feb 18, 202532.8233.4231.1331.3231.323,956,996
Feb 17, 202532.1032.8031.6432.6632.663,623,636
Feb 14, 202532.9233.0531.6731.8831.884,337,524
Feb 13, 202533.5634.4632.5032.5032.504,805,937
Feb 12, 202533.6934.6132.2133.6033.608,168,871
Feb 11, 202531.5534.2431.5534.2434.246,813,950
Feb 10, 202531.8931.9030.8831.1331.134,224,760
Feb 7, 202532.1132.7431.3531.8731.876,128,434
Feb 6, 202531.7333.5031.7333.5033.508,427,376
Feb 5, 202531.8032.8629.2532.1632.165,008,969
Jan 27, 202531.0133.0030.4030.8930.896,106,346
Jan 24, 202532.0034.8729.8332.3032.309,370,490
Jan 23, 202531.7031.7031.7031.7031.701,673,317
Jan 22, 202527.9629.2227.7028.8228.822,337,800
Jan 21, 202527.7928.1927.1028.1428.141,256,200
Jan 20, 202526.9827.7526.9827.5027.501,158,700
Jan 17, 202526.6527.1626.4726.9826.98542,500
Jan 16, 202526.9027.2026.5526.7526.75769,700
Jan 15, 202526.8627.3026.7926.9026.90763,200
Jan 14, 202525.9326.9225.8926.9126.91808,700
Jan 13, 202525.5026.1225.0425.9325.93775,112
Jan 10, 202526.0626.5625.6225.6225.62652,400
Jan 9, 202525.9826.2525.5826.0726.07602,100
Jan 8, 202526.1026.2825.2926.0726.07837,100
Jan 7, 202525.9726.0625.2826.0226.02821,700
Jan 6, 202525.6225.9624.9125.5625.561,113,200
Jan 3, 202526.3826.9525.5525.5725.571,081,100
Jan 2, 202526.8527.3326.2026.3826.38884,100
Dec 31, 202427.5027.7026.8126.8526.85857,100
Dec 30, 202427.7527.8927.1127.5027.50604,500
Dec 27, 202427.7828.2227.5027.9027.90863,961
Dec 26, 202426.7127.9126.6227.6227.621,823,900
Dec 25, 202427.3127.3926.4026.7326.73998,300
Dec 24, 202427.8928.3727.0027.4327.432,376,020
Dec 23, 202428.1629.1827.6427.9527.952,287,336
Dec 20, 202427.9928.2827.8928.1628.16716,980
Dec 19, 202427.7528.1627.6327.8727.87669,800
Dec 18, 202427.4828.2426.9028.0028.001,580,634
Dec 17, 202428.9029.1727.3527.5027.501,972,733
Dec 16, 202428.9029.2928.8129.1229.121,365,300
Dec 13, 202429.2129.4928.8128.9728.971,560,300
Dec 12, 202429.4929.6029.0429.4229.421,722,900
Dec 11, 202429.0029.3428.9029.3129.311,894,490
Dec 10, 202429.5029.8028.9629.1829.182,873,776
Dec 9, 202429.3629.5028.8028.9528.952,778,776
Dec 6, 202430.5030.6229.1129.5329.534,504,751
Dec 5, 202432.8633.0030.0530.9730.976,961,837
Dec 4, 202428.4431.3528.2831.3531.354,209,377
Dec 3, 202428.2028.7728.0928.5028.501,326,300
Dec 2, 202427.8928.1827.7028.0928.091,428,186
Nov 29, 202427.8227.8226.9027.6027.602,999,200
Nov 28, 202427.0228.5226.8328.1528.152,581,386
Nov 27, 202426.2127.1825.5527.1227.121,297,897
Nov 26, 202426.5026.6026.1826.2126.21524,231
Nov 25, 202425.9326.4725.9326.4126.41859,004
Nov 22, 202427.1327.3225.8825.9325.931,075,801
Nov 21, 202427.0627.3226.6227.1327.13863,434
Nov 20, 202427.1027.1526.6527.0627.061,435,400
Nov 19, 202426.6427.1026.3027.1027.101,127,646
Nov 18, 202426.4626.9426.0126.4526.451,120,100
Nov 15, 202426.9127.1726.3826.4526.45931,231
Nov 14, 202427.4827.7226.7726.9126.91776,000
Nov 13, 202427.6127.7527.0127.6627.66988,850
Nov 12, 202427.8528.2027.3127.6327.631,314,490
Nov 11, 202427.0927.6527.0827.5327.531,135,911
Nov 8, 202428.2928.4827.0927.2027.201,960,011
Nov 7, 202426.6528.2826.6528.1528.151,979,525
Nov 6, 202427.0527.4026.8026.9626.96895,200
Nov 5, 202427.0027.4926.7327.0927.09944,577
Nov 4, 202426.4027.0026.3326.9826.981,028,428
Nov 1, 202427.0327.3326.3926.4426.441,057,700
Oct 31, 202426.7027.2726.6327.0827.08954,900
Oct 30, 202426.4627.1526.3626.7026.701,066,315
Oct 29, 202427.3027.3426.3226.5926.591,371,415
Oct 28, 202426.2627.3426.1027.3027.302,443,392
Oct 25, 202425.9226.5725.6426.2526.252,183,077
Oct 24, 202425.7825.7825.0325.2925.291,468,191
Oct 23, 202425.0026.0524.6826.0526.052,182,233
Oct 22, 202424.2725.0424.2724.9324.931,065,777
Oct 21, 202424.5524.6624.1124.3924.39963,821
Oct 18, 202423.7324.5523.7324.3524.35971,356
Oct 17, 202424.1524.3723.8823.8823.88618,189
Oct 16, 202424.0024.3023.8024.0024.00711,600
Oct 15, 202424.8024.9524.2024.2424.24788,500
Oct 14, 202424.5724.8824.2524.8824.88763,179
Oct 11, 202425.0525.2824.2024.4124.411,293,358
Oct 10, 202425.2625.7824.9025.0025.001,407,143
Oct 9, 202426.9026.9025.0325.2625.262,165,779
Oct 8, 202428.5528.9026.2427.5827.583,996,629
Sep 30, 202424.8226.4624.1926.3426.343,877,123
Sep 27, 202423.4124.4823.3624.2524.252,587,173
Sep 26, 202423.1123.3222.7323.3023.301,583,046
Sep 25, 202423.1023.5322.8523.1223.122,667,724
Sep 24, 202423.9824.8722.1923.4023.404,949,970
Sep 23, 202423.4524.0223.3823.8123.811,342,600
Sep 20, 202423.7523.8322.6323.5723.571,211,600
Sep 19, 202423.5023.9123.3223.7323.731,413,780
Sep 18, 202422.5423.5922.2223.4223.421,530,300
Sep 13, 202422.5323.1922.3522.6022.601,405,800
Sep 12, 202421.8322.8521.8322.5322.531,634,279
Sep 11, 202421.7122.1321.7021.8721.87507,500
Sep 10, 202421.6221.8521.4021.8321.83416,151
Sep 9, 202421.8021.8221.3821.8221.82536,280
Sep 6, 202422.4722.5721.8021.8621.86485,500
Sep 5, 202422.5022.6522.1622.4722.47532,200
Sep 4, 202422.3122.7022.2022.4722.47601,100
Sep 3, 202422.2422.6622.0122.4522.45705,280
Sep 2, 202422.8223.1422.2122.2722.271,365,580
Aug 30, 202423.2523.6422.6222.9522.951,620,600
Aug 29, 202422.8823.3722.6123.1523.15733,100
Aug 28, 202422.6323.0022.2922.8722.87624,800
Aug 27, 202422.6623.1022.4822.8722.87548,500
Aug 26, 202422.9923.2622.6222.8122.81589,000
Aug 23, 202422.9823.3022.8023.0523.05482,900
Aug 22, 202423.5423.7923.0823.2623.26930,000
Aug 21, 202423.4023.7823.2923.5423.54522,700
Aug 20, 202423.5323.8523.1423.4723.47953,277
Aug 19, 202422.7724.0422.1323.7023.701,809,989
Aug 16, 202423.3323.5822.9122.9922.99819,189
Aug 15, 202424.3324.4323.0323.5123.51691,300
Aug 14, 202423.2423.4823.1923.4323.43335,500
Aug 13, 202423.2823.4123.0723.3623.36226,600
Aug 12, 202423.1623.3922.9023.2823.28371,700
Aug 9, 202423.2023.4422.9323.1623.16423,600
Aug 8, 202423.0123.1322.6023.1223.12566,300
Aug 7, 202422.6823.0922.6823.0223.02389,300
Aug 6, 202422.4022.9122.3822.8522.85366,477
Aug 5, 202422.7223.2022.2222.3022.30507,500
Aug 2, 202423.3523.3522.8322.9922.99522,000
Aug 1, 202423.1023.2722.9123.1023.10348,500
Jul 31, 202422.5023.1422.4523.0823.08540,400
Jul 30, 202422.6022.6222.2022.5122.51368,300
Jul 29, 202422.8022.9922.3822.6622.66392,489
Jul 26, 202422.0822.7922.0822.6122.61660,689
Jul 25, 202421.8222.1421.5922.0022.00354,200
Jul 24, 202421.7721.9121.5621.8221.82407,086
Jul 23, 202422.2922.3421.9521.9521.95287,200
Jul 22, 202422.9822.9921.6522.2922.29382,877
Jul 19, 202422.1522.3721.7222.1822.18356,900
Jul 18, 202422.0522.2321.5122.1522.15375,500
Jul 17, 202422.3522.4422.1822.2722.27284,700
Jul 16, 202422.5222.6222.1822.5122.51334,000
Jul 15, 202422.8622.9322.3122.6822.68577,900
Jul 12, 202422.8223.0922.7022.9522.95493,300
Jul 11, 202422.3022.8022.3022.8022.80601,100
Jul 10, 202421.7422.0821.5021.9121.91395,400
Jul 9, 202421.5121.8420.9321.6721.67527,887
Jul 8, 202422.1122.2321.3421.4221.42639,900
Jul 5, 202422.4222.4221.8022.1622.16574,586
Jul 4, 202423.2323.3422.2122.4222.42769,999
Jul 3, 202423.6523.7823.1523.2323.23358,387
Jul 2, 202423.8023.8023.3523.6623.66327,110
Jul 1, 202423.0423.5822.7823.5723.57440,700
Jun 28, 202423.1123.4422.7823.1723.17524,728
Jun 27, 202423.8324.0023.0323.0423.04540,399
Jun 26, 202423.2523.8522.7423.8323.83590,500
Jun 25, 202422.4623.1922.2822.9122.91707,000
Jun 24, 202423.2623.4522.3322.4622.46671,551
Jun 21, 202423.5023.6623.0023.6123.61419,051
Jun 20, 202423.8424.0523.3623.4823.48636,300
Jun 19, 202423.8024.3023.7923.8523.85479,500
Jun 18, 202423.3323.9523.1323.9223.92709,600
Jun 17, 202423.7823.7823.2023.3223.32540,300
Jun 14, 202423.6823.7823.1823.7823.78476,029
Jun 13, 202423.6223.8923.3323.6623.66621,400
Jun 12, 202423.8624.1423.5823.7723.77527,200
Jun 11, 202423.3623.7222.7123.6523.65566,399
Jun 7, 202423.0023.4822.8923.3323.33753,000
Jun 6, 202423.8724.0122.2822.6122.611,150,190
Jun 5, 202424.1924.4023.8123.8323.83713,151
Jun 4, 202424.5824.5823.9024.1924.191,109,869
Jun 3, 202425.7625.8824.4424.6924.691,145,742
May 31, 202425.4625.9825.2925.7525.75860,300
May 30, 2024 0.5 Dividend
May 30, 202425.2025.3824.8525.2625.26737,600
May 29, 202425.7925.9525.2025.9225.421,131,686
May 28, 202426.6826.6825.5025.6225.131,286,600
May 27, 202426.6626.8926.3026.5826.071,086,600
May 24, 202425.9926.7225.5226.7126.191,522,684
May 23, 202426.5226.5225.7526.0425.541,562,880
May 22, 202427.3427.4826.2326.6626.152,696,694
May 21, 202427.0627.9126.7027.6027.072,238,366
May 20, 202427.0527.4226.6727.3626.832,790,319
May 17, 202427.7927.8026.7526.9426.422,828,793
May 16, 202428.3229.7027.3327.6727.144,353,000
May 15, 202428.9030.6528.3829.2628.706,182,122
May 14, 202425.4927.8625.4027.8627.321,827,652
May 13, 202425.2425.4324.6025.3324.84805,810
May 10, 202426.2026.2025.2425.4925.00872,200
May 9, 202425.4326.0525.2525.9325.43794,900
May 8, 202425.9125.9125.1625.1824.69819,600
May 7, 202425.2925.9825.1025.9425.441,029,608
May 6, 202425.2625.7624.8825.2824.791,671,390
Apr 30, 202425.3325.4524.9325.2624.771,253,910
Apr 29, 202424.3725.2024.3725.0824.601,393,880
Apr 26, 202423.7124.5423.5324.4924.02857,800
Apr 25, 202423.5424.0323.3323.8323.37755,600
Apr 24, 202422.6823.5522.6823.5223.07745,423
Apr 23, 202422.3022.9822.2722.7822.34708,300
Apr 22, 202422.4722.6721.7122.3021.87905,400
Apr 19, 202422.9622.9822.3622.4422.01869,000
Apr 18, 202422.4323.4922.3822.9022.461,378,900