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

Shenzhen - Delayed Quote CNY

Zhejiang Truelove Vogue Co., Ltd. (003041.SZ)

30.52
+1.25
+(4.27%)
At close: April 30 at 3:04:48 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202529.0530.6529.0530.5230.522,842,820
Apr 29, 202528.9329.5928.7329.2729.272,580,408
Apr 28, 202530.0030.0027.7029.1229.124,385,000
Apr 25, 202527.4128.5527.2228.2028.202,277,047
Apr 24, 202527.5528.0927.5027.7827.781,563,938
Apr 23, 202527.7527.9527.4927.5727.571,719,816
Apr 22, 202528.3528.6827.7227.7527.752,625,380
Apr 21, 202528.0528.3627.3228.3528.351,505,588
Apr 18, 202528.1528.3027.7528.0528.051,372,248
Apr 17, 202527.7028.2527.4727.8727.871,167,244
Apr 16, 202528.2228.4727.2227.7027.70999,360
Apr 15, 202527.8028.2127.4128.2128.21750,284
Apr 14, 202528.0128.0127.3327.8627.86945,816
Apr 11, 202527.3928.5027.3927.8227.821,094,136
Apr 10, 202527.6227.9027.2027.5027.501,480,100
Apr 9, 202526.2727.9425.1027.4227.422,355,100
Apr 8, 202525.3026.9825.3026.2726.271,929,808
Apr 7, 202527.6028.0025.9525.9525.953,358,852
Apr 3, 202528.5029.3228.5028.8328.831,172,200
Apr 2, 202528.9928.9928.5028.8528.85857,272
Apr 1, 202528.6128.9628.0828.9328.931,514,472
Mar 31, 202529.6529.6527.9028.1828.183,003,632
Mar 28, 202529.9930.4029.3829.6529.652,419,240
Mar 27, 202528.7031.3028.6130.0030.003,580,964
Mar 26, 202527.9729.2927.3628.8528.852,192,899
Mar 25, 202528.3828.6727.5628.1628.161,942,816
Mar 24, 202527.9128.2726.9327.6927.691,888,895
Mar 21, 202527.9028.0027.0727.7227.722,592,553
Mar 20, 202527.2928.1026.9127.9927.991,984,108
Mar 19, 202526.3228.1026.2927.2827.283,596,840
Mar 18, 202526.7526.8726.1526.3426.341,969,940
Mar 17, 202527.2327.9326.1626.7626.762,480,441
Mar 14, 202526.3227.9325.9127.2327.232,559,037
Mar 13, 202525.7626.4525.5126.3026.301,153,970
Mar 12, 202525.6926.1025.5325.7625.761,182,220
Mar 11, 202525.5025.8225.1525.4025.401,363,753
Mar 10, 202526.3926.7025.6926.1126.111,754,869
Mar 7, 202526.7027.1025.8826.8826.882,524,386
Mar 6, 202525.9827.0025.3226.8026.802,882,077
Mar 5, 202525.5025.8725.2325.4325.431,133,099
Mar 4, 202525.3825.5124.9625.4425.441,146,216
Mar 3, 202525.4525.9824.9525.1225.121,840,836
Feb 28, 202525.6227.5025.3525.4025.403,087,752
Feb 27, 202525.6425.8225.0625.6025.601,360,420
Feb 26, 202525.1625.9224.9625.4225.422,284,092
Feb 25, 202525.1025.4524.9125.2225.221,734,704
Feb 24, 202526.0026.0025.3425.3425.342,124,348
Feb 21, 202526.1326.5625.6326.2426.242,433,799
Feb 20, 202526.6427.3826.1626.4426.441,666,568
Feb 19, 202525.9726.9325.7226.7226.722,457,726
Feb 18, 202526.4026.6325.7026.0026.002,032,946
Feb 17, 202526.5826.9126.0126.4126.412,293,050
Feb 14, 202526.3526.6626.1026.5826.581,547,796
Feb 13, 202526.3726.8626.0126.3426.341,446,460
Feb 12, 202526.5026.6226.1026.3426.341,595,804
Feb 11, 202526.6627.6526.2026.4426.441,964,712
Feb 10, 202526.7226.7226.0726.4426.441,771,728
Feb 7, 202526.6627.0126.3326.7226.721,885,636
Feb 6, 202527.0127.2926.4826.6626.661,719,062
Feb 5, 202527.5427.7626.7226.9826.982,312,728
Jan 27, 202528.3829.0027.4927.7027.703,272,308
Jan 24, 202529.5030.9627.5528.5228.526,407,442
Jan 23, 202529.8830.3029.1629.7029.702,172,704
Jan 22, 202529.9030.1728.9229.7529.753,333,932
Jan 21, 202529.2030.4928.7229.9029.905,626,646
Jan 20, 202526.3828.2025.7928.2028.204,022,116
Jan 17, 202525.2926.1025.1525.6425.641,297,795
Jan 16, 202525.3125.4925.1825.3125.311,336,540
Jan 15, 202525.2625.9925.2625.8425.841,837,660
Jan 14, 202525.1825.7125.0525.4625.461,759,880
Jan 13, 202525.6825.6824.9525.1825.181,414,368
Jan 10, 202526.2726.3925.5525.5725.571,758,604
Jan 9, 202526.8026.8025.9126.2726.271,556,764
Jan 8, 202526.0726.4925.5026.4026.402,077,164
Jan 7, 202525.7426.2325.2526.0826.082,118,866
Jan 6, 202526.9026.9025.5025.8725.871,406,372
Jan 3, 202527.1227.1225.8826.6726.672,710,986
Jan 2, 202525.9927.1025.9926.4026.402,575,498
Dec 31, 202426.3326.9725.3026.8226.823,077,660
Dec 30, 202427.5727.6825.6726.0326.032,507,385
Dec 27, 202426.7927.2025.9027.0827.083,217,510
Dec 26, 202425.8427.6524.6126.4626.465,582,630
Dec 25, 202427.0327.3925.2026.4026.404,043,222
Dec 24, 202426.3628.9926.3627.9527.954,017,481
Dec 23, 202430.2830.2827.5227.5227.525,229,663
Dec 20, 202429.6632.2728.0930.5830.589,279,036
Dec 19, 202427.6130.2826.2329.3429.345,711,301
Dec 18, 202426.6027.8525.6327.6027.604,863,905
Dec 17, 202426.2827.2923.8526.6026.605,767,632
Dec 16, 202425.0627.5725.0626.5026.504,232,201
Dec 13, 202424.0925.2823.8025.0625.063,722,560
Dec 12, 202424.3824.5523.8224.2024.203,390,031
Dec 11, 202424.0924.9623.4024.2024.204,770,592
Dec 10, 202423.6824.4922.0224.2824.286,894,107
Dec 9, 202425.4925.8323.3923.3923.398,971,391
Dec 6, 202428.2430.8025.4325.9925.9914,245,351
Dec 5, 202426.2228.2426.2228.2428.2410,267,560
Dec 4, 202421.9225.6721.9225.6725.6711,864,559
Dec 3, 202424.2024.2021.5323.3423.3421,960,213
Dec 2, 202422.0022.0022.0022.0022.00706,736
Nov 29, 202419.5420.0019.5120.0020.005,034,271
Nov 28, 202419.4819.9718.1818.1818.1812,137,048
Nov 27, 202420.4121.0117.2120.2020.2015,642,686
Nov 26, 202416.3319.1216.3319.1219.1215,575,980
Nov 25, 202417.0317.3815.8417.3817.3817,147,332
Nov 22, 202416.7216.7214.9315.8015.806,619,520
Nov 21, 202413.5315.2013.5315.2015.207,060,430
Nov 20, 202412.8914.1812.5213.8213.8214,565,233
Nov 19, 202412.5612.9012.3812.8912.894,204,212
Nov 18, 202412.8913.0112.3612.5112.513,975,891
Nov 15, 202412.5813.0312.5812.9112.913,495,771
Nov 14, 202412.6812.8312.5912.6612.662,450,552
Nov 13, 202412.6012.7512.4112.6912.692,833,844
Nov 12, 202412.8813.0412.4512.5512.553,661,480
Nov 11, 202412.8413.0512.5312.9412.943,724,782
Nov 8, 202412.4812.9212.2412.8912.895,001,956
Nov 7, 202412.1712.4112.0812.4112.413,731,740
Nov 6, 202412.2712.3212.0612.1812.181,555,415
Nov 5, 202412.1812.3612.1012.2612.262,222,163
Nov 4, 202411.9612.1311.9112.1112.112,183,035
Nov 1, 202412.2912.6611.8111.9111.912,681,152
Oct 31, 202412.0712.3111.9712.2012.202,450,104
Oct 30, 202411.9812.2011.8612.1012.101,805,240
Oct 29, 202412.4712.5412.2112.2512.251,642,717
Oct 28, 202412.2412.4212.0712.4012.402,081,976
Oct 25, 202412.0012.0911.9612.0612.061,479,404
Oct 24, 202411.9312.0211.9111.9411.941,015,840
Oct 23, 202411.9612.0411.9111.9411.941,629,604
Oct 22, 202412.1312.1311.8911.9711.971,479,492
Oct 21, 202412.2312.3511.9111.9111.912,291,795
Oct 18, 202411.7312.4311.6912.1212.122,738,658
Oct 17, 202411.9012.0311.7011.7311.731,288,499
Oct 16, 202411.5612.0911.5111.8911.891,432,568
Oct 15, 202411.9911.9911.7011.7111.71911,704
Oct 14, 202411.9812.0011.6711.9011.901,258,444
Oct 11, 202412.2412.2411.7211.8411.841,503,875
Oct 10, 202411.9312.3311.9312.0812.082,116,108
Oct 9, 202412.6212.6411.8611.9211.923,365,123
Oct 8, 202413.2313.2312.1312.7912.793,937,784
Sep 30, 202411.6212.2611.4512.0812.083,362,800
Sep 27, 202410.9111.3310.8511.2911.291,387,584
Sep 26, 202410.6010.8610.5910.8510.851,148,420
Sep 25, 202410.6710.7810.5810.6110.611,340,039
Sep 24, 202410.3910.5810.3510.5610.56882,252
Sep 23, 202410.3710.3910.2410.3610.36293,040
Sep 20, 202410.3810.4310.2410.3410.34385,744
Sep 19, 202410.1610.4210.1510.3810.38572,748
Sep 18, 202410.1310.209.9210.1310.13548,963
Sep 13, 202410.3410.3610.0910.1310.13741,000
Sep 12, 202410.4010.5010.3510.3610.36438,748
Sep 11, 202410.6410.6410.3910.4010.40727,000
Sep 10, 202410.6310.6910.4610.6010.60593,280
Sep 9, 202410.5510.6710.3710.6310.631,020,180
Sep 6, 202410.6510.9110.5910.6010.602,501,180
Sep 5, 202410.9012.0210.9011.0311.034,364,816
Sep 4, 202411.1911.1910.6910.9310.93784,200
Sep 3, 202410.9511.0610.8110.9410.94847,568
Sep 2, 202410.9611.1410.8910.9510.951,045,300
Aug 30, 202410.7811.0410.7810.9610.96862,663
Aug 29, 202410.6010.8310.5610.8310.83779,060
Aug 28, 202410.7010.8710.3810.6810.681,306,258
Aug 27, 202410.7810.8810.6610.7810.78637,500
Aug 26, 202410.6610.8410.5510.8010.80465,288
Aug 23, 202410.7910.7910.5510.6210.62548,400
Aug 22, 202410.8110.9010.6710.7310.73374,644
Aug 21, 202410.8710.9310.7010.7710.77481,900
Aug 20, 202411.1511.1710.8110.8810.88543,300
Aug 19, 202411.1011.2811.1011.1711.17364,300
Aug 16, 202411.3111.3711.1311.1611.16580,222
Aug 15, 202411.1811.4111.1811.3111.31590,320
Aug 14, 202411.2611.3611.2311.3111.31381,542
Aug 13, 202411.2711.3611.1711.2611.26374,240
Aug 12, 202411.2211.3611.1211.2411.24258,668
Aug 9, 202411.3611.4811.2211.2211.22445,792
Aug 8, 202411.4311.4311.2311.3611.36322,544
Aug 7, 202411.3911.4011.2211.3911.39308,644
Aug 6, 202411.3011.3511.1911.3311.33593,572
Aug 5, 202411.4511.5011.1111.1711.17777,164
Aug 2, 202411.3211.4611.2411.3511.35518,844
Aug 1, 202411.6411.6611.3011.3411.34827,988
Jul 31, 202411.2211.6811.1211.6211.62821,444
Jul 30, 202411.1911.2411.1111.2111.21456,704
Jul 29, 202411.3411.4511.1811.1911.19653,952
Jul 26, 202411.3111.3911.2111.3411.34547,565
Jul 25, 202411.2011.4611.1611.2811.28660,956
Jul 24, 202411.3211.4211.1911.2411.24587,820
Jul 23, 202411.7311.7911.4111.4111.41535,100
Jul 22, 202411.7711.7711.4711.7211.72373,172
Jul 19, 202411.7311.8011.6111.7211.72470,924
Jul 18, 202411.7511.7911.6011.7311.73785,107
Jul 17, 202411.9812.0411.7611.8811.88845,368
Jul 16, 202412.1512.1811.8711.9411.941,473,201
Jul 15, 202411.9512.4111.8312.2712.272,424,796
Jul 12, 202412.0012.1211.9011.9511.95472,888
Jul 11, 202411.6912.0311.6811.9911.99669,809
Jul 10, 202411.5811.6611.4511.5611.56817,616
Jul 9, 202411.9811.9811.2811.6211.62911,436
Jul 8, 202412.1612.2011.7511.7611.76853,092
Jul 5, 202412.1612.2311.9512.2312.23674,364
Jul 4, 202412.2012.3812.1112.2512.251,386,800
Jul 3, 202412.3812.4212.1512.2012.20719,103
Jul 2, 202412.3112.4312.2112.3912.39852,151
Jul 1, 202412.2212.3212.0912.2812.28917,596
Jun 28, 202412.1212.2312.1112.2112.21790,468
Jun 27, 202412.1912.2412.0612.1212.121,077,220
Jun 26, 202412.0912.2712.0512.2012.201,115,936
Jun 25, 202411.9812.1311.7612.1012.10748,408
Jun 24, 202412.3212.3211.6711.8411.841,359,868
Jun 21, 202412.3112.4312.2212.3812.38497,196
Jun 20, 202412.4712.5112.2712.3112.31891,240
Jun 19, 202412.8412.8912.3912.4712.471,086,159
Jun 18, 202412.5212.9412.3212.8512.851,879,528
Jun 17, 202412.7012.8212.5012.6412.641,541,692
Jun 14, 202412.6312.9012.5412.7512.75833,500
Jun 13, 202412.8012.8612.6212.7312.73786,312
Jun 12, 202412.7712.8112.7112.7812.78941,540
Jun 11, 202412.8612.8712.5712.7712.771,080,088
Jun 7, 202412.3913.0012.3012.8612.861,942,077
Jun 6, 202412.8813.0011.9012.3812.383,060,429
Jun 5, 2024 0.4 Dividend
Jun 5, 202412.8313.0112.4112.8712.871,804,842
Jun 4, 202413.2713.3413.0013.2312.831,417,248
Jun 3, 202413.6513.7013.1413.2712.871,664,591
May 31, 202413.5013.8013.5013.5413.131,191,604
May 30, 202413.4713.5413.2813.5113.102,008,456
May 29, 202413.2413.6213.1613.4113.001,725,229
May 28, 202413.5013.5113.2113.2312.831,686,463
May 27, 202413.1613.4913.0113.4513.042,445,728
May 24, 202413.4213.5812.9713.0612.673,352,464
May 23, 202413.5213.9312.9213.4513.047,947,754
May 22, 202413.4014.7613.3313.9913.577,868,803
May 21, 202413.4513.5613.3013.4213.011,298,980
May 20, 202413.5713.8613.4713.5713.161,921,960
May 17, 202413.5613.6413.3213.5313.121,035,392
May 16, 202413.6013.7513.4913.5613.151,341,628
May 15, 202413.7013.8213.5113.5513.14979,560
May 14, 202413.4513.7913.3913.6813.271,525,064
May 13, 202413.5113.5112.9613.3312.931,475,892
May 10, 202413.5013.6813.4013.5113.101,104,908
May 9, 202413.4813.6913.4113.5813.171,296,476
May 8, 202413.5813.7213.3613.4713.061,712,852
May 7, 202413.2413.5813.1713.5813.171,885,352
May 6, 202413.0113.2613.0013.2012.802,009,236
Apr 30, 202412.8113.0812.6612.9012.512,227,767