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

Shenzhen - Delayed Quote CNY

Shantou Wanshun New Material Group Co., Ltd. (300057.SZ)

Compare
4.5700
+0.1700
+(3.86%)
At close: April 18 at 3:04:52 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20254.39004.79004.37004.57004.570038,760,308
Apr 17, 20254.36004.43004.31004.40004.400012,153,800
Apr 16, 20254.46004.49004.30004.37004.370016,306,138
Apr 15, 20254.44004.51004.40004.46004.460011,654,200
Apr 14, 20254.42004.49004.39004.46004.460019,726,000
Apr 11, 20254.31004.40004.29004.34004.340015,872,541
Apr 10, 20254.42004.47004.32004.33004.330024,585,999
Apr 9, 20254.07004.30003.83004.28004.280030,188,513
Apr 8, 20254.05004.27004.04004.16004.160025,876,199
Apr 7, 20254.65004.65003.95004.01004.010037,523,089
Apr 3, 20254.88005.00004.86004.93004.930011,690,405
Apr 2, 20254.96005.01004.91004.93004.93008,495,700
Apr 1, 20254.91005.02004.91004.96004.96009,917,405
Mar 31, 20254.99005.02004.85004.91004.910016,530,190
Mar 28, 20255.12005.13005.04005.04005.040012,718,952
Mar 27, 20255.18005.20005.10005.12005.120014,072,800
Mar 26, 20255.11005.27005.11005.22005.220017,476,919
Mar 25, 20255.15005.22005.01005.15005.150020,412,100
Mar 24, 20255.46005.47005.04005.15005.150037,996,432
Mar 21, 20255.30005.54005.26005.46005.460046,210,165
Mar 20, 20255.38005.42005.33005.34005.340013,103,740
Mar 19, 20255.43005.44005.33005.35005.350017,665,891
Mar 18, 20255.49005.52005.43005.45005.450014,921,300
Mar 17, 20255.51005.55005.46005.46005.460013,980,100
Mar 14, 20255.45005.52005.39005.51005.510019,164,741
Mar 13, 20255.49005.54005.38005.45005.450023,672,935
Mar 12, 20255.52005.57005.50005.51005.510020,660,650
Mar 11, 20255.41005.53005.38005.52005.520020,517,168
Mar 10, 20255.58005.62005.48005.50005.500022,756,538
Mar 7, 20255.51005.64005.48005.56005.560040,824,469
Mar 6, 20255.46005.57005.43005.54005.540030,624,754
Mar 5, 20255.42005.51005.32005.45005.450024,889,290
Mar 4, 20255.36005.44005.34005.43005.430020,257,600
Mar 3, 20255.28005.55005.28005.40005.400030,678,001
Feb 28, 20255.50005.53005.26005.28005.280032,681,020
Feb 27, 20255.59005.64005.48005.56005.560032,607,710
Feb 26, 20255.54005.66005.54005.60005.600031,100,076
Feb 25, 20255.46005.60005.42005.52005.520031,333,603
Feb 24, 20255.59005.63005.49005.53005.530040,241,062
Feb 21, 20255.64005.69005.55005.63005.630048,409,287
Feb 20, 20255.74005.76005.61005.63005.630040,980,476
Feb 19, 20255.60005.78005.52005.78005.780051,766,651
Feb 18, 20255.80006.00005.65005.69005.690058,088,407
Feb 17, 20256.18006.28005.86005.88005.880075,699,374
Feb 14, 20255.95006.10005.76006.07006.070093,841,539
Feb 13, 20255.90006.03005.71005.97005.970086,439,448
Feb 12, 20255.76006.06005.70005.97005.970086,966,593
Feb 11, 20256.00006.12005.80005.88005.8800123,123,315
Feb 10, 20256.15006.54005.86006.30006.3000203,322,592
Feb 7, 20255.02005.59005.01005.59005.590061,567,150
Feb 6, 20254.56004.69004.50004.66004.660015,577,532
Feb 5, 20254.53004.61004.50004.56004.56008,820,866
Jan 27, 20254.54004.66004.47004.47004.470010,108,974
Jan 24, 20254.49004.55004.45004.53004.53009,956,604
Jan 23, 20254.55004.69004.51004.51004.510014,997,145
Jan 22, 20254.53004.56004.42004.49004.490016,083,590
Jan 21, 20254.78004.80004.62004.64004.640010,163,937
Jan 20, 20254.76004.88004.72004.76004.760013,517,709
Jan 17, 20254.65004.77004.62004.70004.700010,595,467
Jan 16, 20254.72004.73004.64004.70004.70008,007,090
Jan 15, 20254.71004.74004.62004.64004.64006,605,100
Jan 14, 20254.52004.72004.48004.70004.700012,268,100
Jan 13, 20254.40004.50004.31004.47004.47008,984,200
Jan 10, 20254.61004.65004.44004.44004.44008,783,976
Jan 9, 20254.57004.64004.52004.61004.61008,275,603
Jan 8, 20254.66004.67004.44004.58004.580014,455,812
Jan 7, 20254.56004.66004.49004.66004.660013,076,690
Jan 6, 20254.52004.59004.36004.54004.540010,666,219
Jan 3, 20254.72004.74004.50004.51004.510012,822,823
Jan 2, 20254.82004.87004.65004.70004.700010,604,015
Dec 31, 20244.96005.04004.80004.82004.820016,361,359
Dec 30, 20244.96005.16004.87004.99004.990015,467,625
Dec 27, 20244.94005.15004.91005.03005.030013,613,768
Dec 26, 20244.92005.00004.90004.93004.93007,869,887
Dec 25, 20245.05005.07004.85004.90004.900011,773,953
Dec 24, 20245.07005.11004.98005.04005.040010,494,392
Dec 23, 20245.23005.25004.99005.02005.020017,956,435
Dec 20, 20245.26005.32005.21005.23005.230012,166,168
Dec 19, 20245.16005.27005.12005.25005.250011,552,057
Dec 18, 20245.29005.34005.14005.21005.210013,157,500
Dec 17, 20245.54005.57005.23005.25005.250025,257,016
Dec 16, 20245.61005.65005.52005.55005.550013,598,997
Dec 13, 20245.78005.80005.59005.59005.590024,590,047
Dec 12, 20245.74005.82005.72005.82005.820021,713,726
Dec 11, 20245.65005.77005.62005.74005.740015,976,831
Dec 10, 20245.77005.90005.67005.67005.670027,740,250
Dec 9, 20245.68005.73005.59005.64005.640017,392,102
Dec 6, 20245.68005.74005.59005.70005.700021,091,075
Dec 5, 20245.65005.74005.63005.68005.680018,347,097
Dec 4, 20245.76005.78005.57005.69005.690023,010,318
Dec 3, 20245.75005.78005.62005.75005.750021,804,700
Dec 2, 20245.58005.75005.56005.74005.740022,391,771
Nov 29, 20245.45005.67005.40005.59005.590028,360,726
Nov 28, 20245.53005.62005.48005.48005.480020,681,640
Nov 27, 20245.60005.60005.36005.57005.570023,252,099
Nov 26, 20245.75005.78005.56005.59005.590020,603,557
Nov 25, 20245.81005.88005.61005.77005.770021,143,161
Nov 22, 20245.91006.03005.69005.73005.730031,380,458
Nov 21, 20245.86006.17005.79005.97005.970038,893,227
Nov 20, 20245.70005.95005.61005.90005.900030,521,235
Nov 19, 20245.54005.75005.54005.73005.730023,636,765
Nov 18, 20245.62005.80005.41005.55005.550031,798,898
Nov 15, 20245.67005.81005.56005.59005.590022,496,017
Nov 14, 20245.93006.01005.66005.66005.660027,859,496
Nov 13, 20245.96006.08005.78005.97005.970031,692,524
Nov 12, 20246.31006.31005.92006.02006.020057,697,340
Nov 11, 20246.09006.37005.97006.27006.270058,849,491
Nov 8, 20246.20006.26005.99006.09006.090064,012,488
Nov 7, 20245.80006.10005.71006.04006.040048,965,807
Nov 6, 20245.97006.04005.79005.86005.860046,192,980
Nov 5, 20245.70006.03005.70005.92005.920049,830,468
Nov 4, 20245.44005.90005.39005.70005.700041,111,375
Nov 1, 20245.83005.96005.45005.45005.450064,229,511
Oct 31, 20245.55006.36005.52005.97005.970094,706,296
Oct 30, 20245.73005.78005.49005.54005.540040,674,136
Oct 29, 20245.67005.92005.62005.62005.620043,737,130
Oct 28, 20245.67005.73005.59005.67005.670033,692,990
Oct 25, 20245.68005.74005.58005.71005.710050,351,434
Oct 24, 20245.63006.03005.58005.81005.810044,554,502
Oct 23, 20245.99005.99005.65005.69005.690057,162,949
Oct 22, 20245.77006.11005.74006.00006.000069,221,566
Oct 21, 20245.70005.99005.66005.82005.820063,991,947
Oct 18, 20245.61005.91005.55005.77005.770073,116,000
Oct 17, 20245.34005.88005.30005.65005.650081,624,661
Oct 16, 20245.30005.57005.27005.34005.340047,619,673
Oct 15, 20245.47005.80005.34005.42005.420092,352,460
Oct 14, 20244.82005.78004.77005.47005.470086,212,606
Oct 11, 20245.14005.14004.75004.82004.820020,425,569
Oct 10, 20245.14005.26004.97005.09005.090029,052,669
Oct 9, 20245.62005.63005.07005.08005.080049,040,788
Oct 8, 20246.16006.16005.36005.91005.910072,208,322
Sep 30, 20244.79005.27004.68005.25005.250060,151,902
Sep 27, 20244.40004.69004.40004.60004.600035,771,421
Sep 26, 20244.20004.34004.16004.34004.340018,426,760
Sep 25, 20244.18004.29004.16004.22004.220018,750,081
Sep 24, 20244.02004.15003.98004.15004.150012,127,503
Sep 23, 20243.96004.01003.93003.98003.98006,503,036
Sep 20, 20244.08004.08003.92003.96003.960010,406,925
Sep 19, 20244.00004.07003.92004.05004.05008,161,701
Sep 18, 20244.00004.04003.85003.94003.94009,470,600
Sep 13, 20244.14004.17004.00004.00004.00008,527,800
Sep 12, 20244.10004.18004.10004.13004.13008,745,300
Sep 11, 20244.10004.20004.09004.12004.12009,592,400
Sep 10, 20244.08004.13004.01004.13004.13009,257,809
Sep 9, 20244.09004.13004.05004.11004.11008,798,739
Sep 6, 20244.21004.23004.09004.11004.110013,839,340
Sep 5, 20244.27004.31004.18004.23004.230018,781,900
Sep 4, 20244.18004.44004.17004.32004.320027,845,028
Sep 3, 20244.18004.38004.16004.24004.240017,751,313
Sep 2, 20244.26004.29004.15004.17004.170020,885,597
Aug 30, 20244.25004.40004.21004.29004.290034,430,191
Aug 29, 20243.93004.35003.90004.25004.250039,650,072
Aug 28, 20243.91004.18003.91003.97003.970017,307,044
Aug 27, 20244.03004.08003.92003.95003.950016,921,695
Aug 26, 20243.83004.30003.83004.11004.110024,772,805
Aug 23, 20243.85003.88003.78003.84003.84008,595,989
Aug 22, 20243.95004.03003.90003.90003.900012,171,737
Aug 21, 20243.90003.99003.89003.96003.96006,836,368
Aug 20, 20243.98004.10003.91003.93003.930013,021,074
Aug 19, 20243.97004.00003.91003.99003.99008,893,800
Aug 16, 20244.01004.08003.95003.97003.970010,996,933
Aug 15, 20243.90004.02003.86004.01004.010011,274,432
Aug 14, 20243.90003.96003.85003.93003.93009,018,456
Aug 13, 20243.84003.92003.76003.91003.910010,754,632
Aug 12, 20243.86003.96003.82003.84003.84009,394,260
Aug 9, 20243.85003.91003.84003.88003.880010,513,283
Aug 8, 20243.86003.89003.80003.84003.84005,360,002
Aug 7, 20243.84003.87003.81003.86003.86005,050,440
Aug 6, 20243.82003.85003.78003.85003.85007,174,927
Aug 5, 20243.85003.91003.75003.76003.76009,638,527
Aug 2, 20243.92003.97003.86003.89003.89007,074,800
Aug 1, 20243.96004.00003.93003.95003.95006,380,500
Jul 31, 20243.82003.96003.81003.95003.950010,061,804
Jul 30, 20243.81003.86003.79003.81003.81006,301,200
Jul 29, 20243.78003.84003.72003.83003.83007,242,868
Jul 26, 20243.72003.80003.71003.78003.78006,740,906
Jul 25, 20243.64003.73003.62003.70003.70006,616,674
Jul 24, 20243.72003.75003.65003.66003.66006,994,742
Jul 23, 20243.81003.85003.72003.73003.73006,753,363
Jul 22, 20243.79003.82003.74003.81003.81005,873,275
Jul 19, 20243.73003.82003.70003.77003.77007,598,801
Jul 18, 20243.78003.79003.68003.74003.74009,804,407
Jul 17, 20243.85003.87003.80003.81003.81006,877,849
Jul 16, 20243.86003.89003.82003.86003.86007,784,768
Jul 15, 20243.96003.99003.85003.87003.870010,586,208
Jul 12, 20244.07004.10003.98004.00004.000011,075,995
Jul 11, 20243.92004.11003.90004.07004.070017,701,619
Jul 10, 20243.88003.93003.81003.81003.81008,710,400
Jul 9, 20243.85003.94003.75003.91003.910012,785,445
Jul 8, 20243.98003.98003.84003.86003.86008,218,186
Jul 5, 20243.91004.02003.86003.99003.99009,065,700
Jul 4, 20244.15004.20003.95003.95003.950015,771,439
Jul 3, 20244.18004.28004.08004.17004.170017,987,511
Jul 2, 20244.08004.23004.03004.23004.230014,194,671
Jul 1, 20244.06004.09003.98004.06004.06007,590,768
Jun 28, 20244.01004.12003.97004.04004.04008,506,708
Jun 27, 20244.08004.12004.00004.00004.00008,181,788
Jun 26, 20243.99004.12003.91004.10004.10009,522,277
Jun 25, 20243.99004.06003.96004.00004.00008,991,900
Jun 24, 20244.17004.19003.96003.99003.990013,026,825
Jun 21, 20244.25004.29004.19004.19004.19007,585,200
Jun 20, 20244.43004.43004.25004.26004.260010,953,421
Jun 19, 20244.44004.49004.39004.44004.44008,297,466
Jun 18, 20244.35004.46004.34004.46004.46009,888,678
Jun 17, 20244.35004.45004.35004.35004.35008,481,200
Jun 14, 20244.37004.42004.32004.38004.38006,626,798
Jun 13, 20244.47004.48004.38004.39004.39009,181,268
Jun 12, 20244.36004.50004.33004.47004.470012,554,419
Jun 11, 20244.31004.41004.22004.38004.380010,528,765
Jun 7, 20244.32004.39004.27004.37004.370011,337,057
Jun 6, 20244.44004.53004.19004.26004.260019,046,376
Jun 5, 20244.50004.53004.41004.41004.410012,641,219
Jun 4, 20244.63004.63004.45004.54004.540016,274,655
Jun 3, 20244.84004.87004.58004.64004.640024,179,593
May 31, 20244.86004.93004.78004.88004.880021,288,195
May 30, 20245.21005.28004.90004.90004.900029,198,978
May 29, 20245.05005.25005.03005.20005.200029,062,300
May 28, 20245.07005.32004.97005.14005.140035,956,900
May 27, 20245.36005.45005.05005.17005.170051,932,393
May 24, 20245.50005.93005.46005.50005.500079,372,581
May 23, 20245.30005.66005.17005.65005.650075,314,187
May 22, 20245.37005.50005.18005.46005.460092,208,235
May 21, 20245.00005.77005.00005.60005.6000101,751,390
May 20, 20244.83004.86004.78004.81004.810011,740,863
May 17, 20244.66004.77004.59004.77004.770011,889,901
May 16, 20244.65004.70004.60004.63004.63007,349,700
May 15, 20244.64004.72004.60004.62004.62006,833,300
May 14, 20244.65004.78004.65004.68004.68008,768,302
May 13, 20244.80004.81004.61004.64004.640013,140,482
May 10, 20244.98005.02004.83004.86004.860011,091,700
May 9, 20244.88005.03004.87004.96004.960012,054,419
May 8, 20244.90004.93004.81004.85004.85008,474,742
May 7, 20244.90004.93004.81004.90004.900010,008,061
May 6, 20244.70004.91004.68004.89004.890018,815,413
Apr 30, 20244.69004.76004.58004.65004.650011,485,600
Apr 29, 20244.51004.72004.50004.69004.690016,980,014
Apr 26, 20244.38004.62004.36004.60004.600018,125,667
Apr 25, 20244.40004.55004.37004.44004.440013,643,867
Apr 24, 20244.30004.42004.25004.42004.420012,962,211
Apr 23, 20244.20004.31004.20004.27004.270010,461,100
Apr 22, 20244.32004.38004.17004.22004.220011,678,329
Apr 19, 20244.37004.50004.28004.32004.320021,456,129
Apr 18, 20244.60004.67004.43004.44004.440022,578,713

Related Tickers

003003.SZ Guangdong Tengen Industrial Group Co.,Ltd.
10.60
+9.96%
 
002701.SZ ORG Technology Co.,Ltd.
5.26
0.00%
 
002799.SZ Xi'an Global Printing Co., Ltd.
7.29
-0.95%
 
002752.SZ Sunrise Group Company Limited
5.38
0.00%