Shenzhen - Delayed Quote CNY

Guangdong Tloong Technology Group Co.,Ltd (300063.SZ)

8.12
-0.21
(-2.52%)
At close: May 23 at 3:04:37 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 20258.368.368.128.128.1219,609,700
May 22, 20258.518.568.268.338.3324,046,900
May 21, 20258.668.688.478.488.4824,901,000
May 20, 20258.518.758.458.728.7235,069,050
May 19, 20258.488.548.308.528.5220,607,700
May 16, 20258.508.638.378.518.5120,354,568
May 15, 20258.648.768.488.598.5934,301,845
May 14, 20258.648.828.558.688.6837,090,795
May 13, 20258.679.208.668.748.7459,122,540
May 12, 20258.678.708.528.608.6028,067,950
May 9, 20258.698.768.438.508.5039,803,134
May 8, 20258.459.088.398.808.8065,793,900
May 7, 20258.648.728.328.448.4431,131,250
May 6, 20258.288.498.228.498.4931,861,800
Apr 30, 20258.088.298.078.218.2125,392,310
Apr 29, 20257.968.187.888.028.0220,306,650
Apr 28, 20258.048.147.937.957.9517,562,650
Apr 25, 20257.988.147.988.078.0717,523,000
Apr 24, 20258.258.257.968.008.0023,775,968
Apr 23, 20258.258.308.178.228.2218,276,900
Apr 22, 20258.258.318.138.168.1617,690,100
Apr 21, 20258.018.287.968.278.2722,891,700
Apr 18, 20258.058.117.938.038.0317,100,200
Apr 17, 20258.018.197.988.048.0417,711,400
Apr 16, 20258.308.348.008.098.0925,016,700
Apr 15, 20258.258.448.158.298.2928,111,002
Apr 14, 20258.208.338.178.258.2530,430,956
Apr 11, 20257.958.157.958.038.0328,461,487
Apr 10, 20258.008.348.008.048.0447,266,622
Apr 9, 20257.407.906.517.797.7952,699,079
Apr 8, 20257.307.797.187.577.5742,847,289
Apr 7, 20258.388.657.427.427.4244,943,597
Apr 3, 20259.399.539.239.279.2728,754,600
Apr 2, 20259.259.609.229.519.5140,910,200
Apr 1, 20259.199.499.169.309.3029,932,950
Mar 31, 20259.099.249.029.179.1721,164,850
Mar 28, 20259.059.379.019.249.2433,475,416
Mar 27, 20259.179.318.999.109.1023,419,150
Mar 26, 20258.789.348.759.169.1636,274,399
Mar 25, 20259.109.168.808.828.8228,999,626
Mar 24, 20259.379.449.009.179.1738,248,976
Mar 21, 20259.589.749.509.509.5030,176,690
Mar 20, 202510.1010.179.769.769.7653,880,053
Mar 19, 20259.6110.059.4610.0110.0164,845,426
Mar 18, 20259.729.769.609.689.6822,570,200
Mar 17, 20259.779.829.679.719.7123,442,950
Mar 14, 20259.499.749.429.729.7228,864,850
Mar 13, 20259.809.849.379.509.5034,695,700
Mar 12, 20259.8510.049.829.849.8437,143,761
Mar 11, 20259.659.859.539.829.8224,366,200
Mar 10, 20259.979.979.749.829.8225,359,511
Mar 7, 202510.0510.179.809.889.8848,563,800
Mar 6, 20259.6710.169.6710.0210.0260,430,211
Mar 5, 20259.529.679.399.659.6535,165,141
Mar 4, 20259.369.539.309.529.5225,250,438
Mar 3, 20259.389.609.279.459.4533,197,100
Feb 28, 202510.0810.189.309.369.3669,980,150
Feb 27, 202510.4310.5710.0810.2410.2458,462,861
Feb 26, 202510.4710.6310.3410.4710.4760,523,499
Feb 25, 202510.6610.6810.3310.4710.4797,714,000
Feb 24, 202510.4011.3310.2010.9610.96147,630,529
Feb 21, 202510.1710.399.9410.3810.3877,496,217
Feb 20, 202510.1410.5110.0710.2510.2569,652,566
Feb 19, 20259.8910.199.8910.1710.1764,008,150
Feb 18, 202510.8310.8310.0010.0010.0094,459,053
Feb 17, 202510.7011.1810.6810.9910.9987,569,232
Feb 14, 202510.8110.9610.3810.7610.76102,408,773
Feb 13, 202511.0611.6010.9010.9810.98142,840,337
Feb 12, 202510.7111.1110.6310.9010.90114,527,710
Feb 11, 202510.2911.6910.0911.0811.08172,837,887
Feb 10, 202510.1310.5010.0810.3710.3793,994,409
Feb 7, 202510.0610.5610.0010.2010.20121,862,581
Feb 6, 20259.6610.259.5010.2510.25101,886,637
Feb 5, 20259.869.959.609.799.7976,205,500
Jan 27, 202510.2010.249.639.709.7077,464,650
Jan 24, 20259.409.939.219.939.93112,302,238
Jan 23, 20259.119.509.079.249.2482,683,493
Jan 22, 20259.119.308.908.948.9447,798,700
Jan 21, 20259.439.659.139.279.2762,596,743
Jan 20, 20259.589.729.339.409.4070,258,500
Jan 17, 20259.549.639.219.279.2795,901,659
Jan 16, 20259.9710.349.699.859.85150,402,630
Jan 15, 20259.3910.089.369.789.78155,709,230
Jan 14, 20258.689.308.519.259.25104,832,196
Jan 13, 20258.158.377.988.348.3445,982,697
Jan 10, 20258.819.058.438.458.4579,004,045
Jan 9, 20258.449.428.409.069.06114,395,742
Jan 8, 20258.408.708.158.528.5267,847,350
Jan 7, 20258.208.488.108.478.4753,329,167
Jan 6, 20258.148.437.788.188.1854,400,400
Jan 3, 20259.079.148.208.268.2675,725,883
Jan 2, 20259.139.368.819.059.0561,714,733
Dec 31, 20249.809.869.119.129.1273,002,800
Dec 30, 20249.9910.009.629.809.8049,544,568
Dec 27, 202410.1910.389.9610.0310.0374,322,003
Dec 26, 20249.9910.439.9910.2810.2883,652,410
Dec 25, 202410.3010.339.509.789.7881,267,817
Dec 24, 202410.4010.6310.1110.3210.3278,190,990
Dec 23, 202411.8912.1010.5010.5310.53110,520,365
Dec 20, 202411.5611.9711.5511.7011.7095,192,830
Dec 19, 202411.4312.0911.0111.7811.78125,927,779
Dec 18, 202411.5512.0811.2211.7911.79116,952,675
Dec 17, 202412.6812.9111.6811.7611.76150,903,390
Dec 16, 202413.1914.3612.4612.9112.91223,671,825
Dec 13, 202412.7114.7012.3813.3613.36281,106,946
Dec 12, 202413.8914.4412.4712.7212.72319,895,296
Dec 11, 202411.0513.4011.0513.4013.40302,749,396
Dec 10, 202411.0011.9010.7211.1711.17184,081,446
Dec 9, 202410.5811.0710.4110.6310.6396,796,471
Dec 6, 202410.1511.1110.1010.7610.76142,727,417
Dec 5, 20249.8010.289.7810.2410.2478,628,155
Dec 4, 202410.4210.539.789.889.88110,247,498
Dec 3, 202410.9710.9710.4710.5610.56104,162,234
Dec 2, 202410.5811.2710.5810.9610.96135,084,907
Nov 29, 202410.3711.3710.3710.8610.86173,994,896
Nov 28, 20249.9810.809.9810.4610.46131,316,477
Nov 27, 20249.6610.219.5110.0610.0684,278,447
Nov 26, 20249.8010.869.7310.0710.07116,843,667
Nov 25, 202410.1010.259.429.949.9477,172,429
Nov 22, 202410.0710.769.9110.0310.03121,220,020
Nov 21, 20249.7810.879.7710.3210.32121,211,634
Nov 20, 20249.5910.399.519.949.94101,261,043
Nov 19, 20249.099.709.019.689.6889,505,824
Nov 18, 202410.4910.509.139.299.29117,927,609
Nov 15, 202410.5011.4210.4010.5810.58148,610,549
Nov 14, 202410.6810.9510.2910.3910.39121,115,285
Nov 13, 202410.3411.9810.3011.1011.10201,704,800
Nov 12, 202410.5610.7210.0110.1110.11106,045,217
Nov 11, 202410.1611.0010.1610.7310.73126,248,928
Nov 8, 202410.5010.9910.2410.4310.43144,360,739
Nov 7, 202411.0611.9910.8210.8310.83196,813,946
Nov 6, 20249.9711.009.7311.0011.00173,862,817
Nov 5, 20249.5310.209.5310.0210.02140,275,489
Nov 4, 20249.009.888.549.399.39120,899,200
Nov 1, 202411.2511.449.389.389.38185,322,152
Oct 31, 202411.1012.7011.1011.7311.73237,650,298
Oct 30, 202411.9813.1511.5411.5611.56240,157,364
Oct 29, 202411.3613.5911.0012.5312.53297,155,508
Oct 28, 202410.5812.4810.5411.3811.38320,430,921
Oct 25, 20249.0011.408.9911.4011.40320,634,334
Oct 24, 202410.4010.409.109.509.50311,154,174
Oct 23, 202410.5410.549.7710.5410.54177,047,474
Oct 22, 20247.378.787.348.788.78244,353,874
Oct 21, 20247.007.606.887.327.32183,331,500
Oct 18, 20247.207.446.807.177.17211,246,640
Oct 17, 20246.907.746.657.157.15269,427,050
Oct 16, 20246.607.606.317.207.20331,792,442
Oct 15, 20245.496.625.386.626.62289,527,499
Oct 14, 20245.125.615.005.525.5284,587,800
Oct 11, 20245.355.404.955.065.0667,486,199
Oct 10, 20245.745.805.295.435.4377,588,925
Oct 9, 20246.326.325.505.515.51126,269,425
Oct 8, 20246.866.865.926.746.74158,337,749
Sep 30, 20245.025.804.925.765.76145,262,951
Sep 27, 20244.614.974.614.844.84109,025,905
Sep 26, 20244.504.844.484.654.65102,814,975
Sep 25, 20244.334.674.304.474.4798,148,429
Sep 24, 20244.194.324.124.304.3045,945,805
Sep 23, 20244.194.224.144.174.1723,852,550
Sep 20, 20244.174.284.164.194.1928,703,600
Sep 19, 20244.054.324.014.194.1943,697,200
Sep 18, 20244.074.143.944.024.0225,527,400
Sep 13, 20244.154.234.044.064.0633,491,500
Sep 12, 20244.164.274.164.164.1629,468,000
Sep 11, 20244.354.354.164.174.1743,199,923
Sep 10, 20244.314.384.244.374.3736,886,950
Sep 9, 20244.244.334.214.314.3131,865,950
Sep 6, 20244.444.444.274.294.2959,244,268
Sep 5, 20244.424.584.334.504.5081,191,650
Sep 4, 20244.264.684.264.464.46101,140,905
Sep 3, 20244.414.544.304.384.3876,997,410
Sep 2, 20244.274.454.254.364.3679,990,717
Aug 30, 20244.094.394.094.314.3179,134,900
Aug 29, 20244.084.193.974.114.1145,120,899
Aug 28, 20244.074.204.014.114.1139,374,150
Aug 27, 20244.214.274.094.104.1047,394,700
Aug 26, 20244.174.344.074.234.2372,569,250
Aug 23, 20244.324.394.144.184.1899,972,702
Aug 22, 20243.974.683.864.404.40143,390,952
Aug 21, 20244.104.173.984.014.0141,129,350
Aug 20, 20244.154.244.124.164.1644,259,900
Aug 19, 20244.304.354.144.184.1864,908,750
Aug 16, 20244.014.553.994.284.28115,749,900
Aug 15, 20243.864.053.844.024.0244,074,100
Aug 14, 20243.843.963.833.913.9125,992,668
Aug 13, 20243.863.863.773.853.8518,585,100
Aug 12, 20243.973.973.853.853.8528,270,268
Aug 9, 20244.014.093.894.034.0343,925,000
Aug 8, 20243.954.053.834.014.0141,744,700
Aug 7, 20243.954.013.933.973.9725,779,300
Aug 6, 20243.974.013.903.973.9729,439,450
Aug 5, 20244.014.123.883.893.8939,857,395
Aug 2, 20244.144.204.044.054.0544,223,550
Aug 1, 20244.194.264.154.194.1955,878,795
Jul 31, 20244.104.364.074.274.2789,628,645
Jul 30, 20244.074.204.064.084.0861,182,300
Jul 29, 20244.034.344.024.154.1599,458,800
Jul 26, 20243.684.403.684.174.17117,308,745
Jul 25, 20243.593.743.563.673.6715,959,851
Jul 24, 20243.753.793.653.663.6626,650,701
Jul 23, 20243.773.943.733.803.8033,915,500
Jul 22, 20243.733.803.673.773.7721,771,309
Jul 19, 20243.753.853.743.763.7622,101,300
Jul 18, 20243.823.863.723.783.7835,420,700
Jul 17, 20243.744.043.733.883.8853,536,009
Jul 16, 20243.803.843.743.783.7828,299,750
Jul 15, 20243.754.093.723.893.8943,920,235
Jul 12, 20243.753.923.723.763.7629,050,863
Jul 11, 20243.703.763.683.743.7423,257,050
Jul 10, 20243.673.743.603.633.6320,265,875
Jul 9, 20243.633.693.513.683.6819,127,785
Jul 8, 20243.743.743.603.613.6116,830,025
Jul 5, 20243.703.813.653.783.7819,762,575
Jul 4, 20243.853.863.703.713.7115,906,000
Jul 3, 20243.873.923.823.843.8412,905,700
Jul 2, 20243.833.923.823.883.8820,899,300
Jul 1, 20243.863.863.723.833.8317,792,000
Jun 28, 20243.853.923.793.813.8123,725,050
Jun 27, 20243.903.973.823.823.8230,493,250
Jun 26, 20243.603.923.603.913.9138,855,500
Jun 25, 20243.683.753.593.653.6528,348,850
Jun 24, 20243.923.923.783.793.7919,755,083
Jun 21, 20243.934.003.903.963.9615,558,545
Jun 20, 20244.094.123.953.963.9624,734,700
Jun 19, 20244.174.274.104.124.1241,846,700
Jun 18, 20243.984.313.984.254.2539,811,433
Jun 17, 20244.044.043.953.983.9817,455,300
Jun 14, 20244.034.074.014.054.0516,404,500
Jun 13, 20244.094.134.024.034.0321,502,200
Jun 12, 20243.904.103.904.094.0930,515,100
Jun 11, 20243.903.933.803.933.9320,335,950
Jun 7, 20243.813.923.793.893.8926,960,803
Jun 6, 20243.974.043.713.753.7535,092,545
Jun 5, 20244.044.083.963.963.9618,847,000
Jun 4, 20244.134.144.024.084.0822,387,300
Jun 3, 20244.244.274.144.194.1921,200,650
May 31, 20244.234.294.204.274.2720,940,450
May 30, 20244.254.304.164.224.2218,040,550
May 29, 20244.254.334.214.254.2517,650,450
May 28, 20244.354.384.224.234.2322,771,600
May 27, 20244.334.384.254.384.3820,753,300
May 24, 20244.394.414.284.304.3022,198,900
May 23, 20244.544.544.344.394.3937,785,300