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

Shenzhen - Delayed Quote CNY

Haimo Technologies Group Corp. (300084.SZ)

6.77
+0.12
+(1.80%)
At close: April 30 at 3:04:16 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.766.856.676.776.7728,610,242
Apr 29, 20256.386.896.376.656.6535,336,642
Apr 28, 20256.656.706.396.476.4724,806,253
Apr 25, 20256.756.816.566.586.5824,366,300
Apr 24, 20256.906.906.626.666.6636,715,200
Apr 23, 20256.787.066.716.976.9750,666,355
Apr 22, 20256.987.016.716.746.7437,429,520
Apr 21, 20256.737.026.736.946.9456,483,053
Apr 18, 20256.517.216.506.936.9382,121,856
Apr 17, 20256.476.906.386.506.5047,202,380
Apr 16, 20256.606.646.286.386.3826,033,200
Apr 15, 20256.856.866.556.656.6527,305,360
Apr 14, 20256.657.006.656.766.7641,713,842
Apr 11, 20256.546.766.516.546.5433,941,440
Apr 10, 20256.766.896.606.626.6255,714,291
Apr 9, 20256.146.765.576.596.5978,612,300
Apr 8, 20255.816.555.816.186.1893,314,123
Apr 7, 20256.336.545.635.635.6365,367,169
Apr 3, 20257.227.376.977.047.0454,862,765
Apr 2, 20257.877.977.387.457.4562,385,917
Apr 1, 20257.668.527.637.877.8776,526,806
Mar 31, 20257.687.957.287.537.5361,961,554
Mar 28, 20258.338.597.777.857.8582,438,399
Mar 27, 20258.258.857.708.838.83115,590,809
Mar 26, 20258.829.348.538.558.55103,506,402
Mar 25, 20259.5910.138.889.059.05116,592,039
Mar 24, 20259.0010.458.4510.4210.42157,740,144
Mar 21, 20258.159.598.019.599.59177,640,755
Mar 20, 20256.577.996.567.997.9995,618,455
Mar 19, 20256.637.016.526.666.6640,800,704
Mar 18, 20256.467.006.416.816.8151,165,211
Mar 17, 20256.707.186.536.626.6268,483,557
Mar 14, 20256.286.776.146.516.5152,777,404
Mar 13, 20255.846.345.756.306.3034,147,704
Mar 12, 20255.795.995.755.865.8611,912,886
Mar 11, 20255.765.795.705.775.776,631,464
Mar 10, 20255.865.875.765.795.796,652,542
Mar 7, 20255.815.905.795.865.8610,334,138
Mar 6, 20255.835.905.725.845.8412,292,138
Mar 5, 20255.785.895.645.855.8511,656,717
Mar 4, 20255.905.905.755.795.7912,993,800
Mar 3, 20255.956.075.805.925.9223,198,612
Feb 28, 20255.726.335.706.046.0434,699,704
Feb 27, 20255.785.785.655.735.735,552,000
Feb 26, 20255.695.805.695.775.776,425,500
Feb 25, 20255.625.775.585.705.707,141,857
Feb 24, 20255.625.715.555.685.688,430,500
Feb 21, 20255.695.695.575.625.629,273,600
Feb 20, 20255.775.785.675.705.705,932,180
Feb 19, 20255.645.745.595.745.747,307,590
Feb 18, 20255.705.795.595.615.619,598,700
Feb 17, 20255.555.805.525.695.698,501,200
Feb 14, 20255.625.695.525.545.545,368,800
Feb 13, 20255.745.745.615.625.625,673,340
Feb 12, 20255.735.785.665.745.746,399,222
Feb 11, 20255.805.805.685.705.705,371,560
Feb 10, 20255.705.805.695.805.806,588,520
Feb 7, 20255.705.785.625.695.698,106,500
Feb 6, 20255.535.775.445.695.6910,743,200
Feb 5, 20255.405.605.265.545.5410,911,302
Jan 27, 20255.406.005.405.475.4715,363,482
Jan 24, 20255.425.485.325.465.464,775,597
Jan 23, 20255.575.625.425.435.434,787,596
Jan 22, 20255.655.675.455.485.486,309,240
Jan 21, 20255.735.755.585.665.666,990,700
Jan 20, 20255.905.945.685.725.7211,372,402
Jan 17, 20255.906.025.855.945.948,309,175
Jan 16, 20255.966.075.925.975.9714,537,537
Jan 15, 20255.825.855.725.835.836,204,520
Jan 14, 20255.675.865.675.825.828,771,490
Jan 13, 20255.585.805.585.685.687,319,585
Jan 10, 20255.765.835.625.645.6412,711,015
Jan 9, 20255.585.865.505.745.7414,893,747
Jan 8, 20255.285.865.275.575.5719,174,027
Jan 7, 20255.155.285.145.275.274,501,195
Jan 6, 20255.105.174.865.135.135,685,157
Jan 3, 20255.325.335.105.105.105,618,381
Jan 2, 20255.385.495.235.285.286,070,764
Dec 31, 20245.475.595.335.385.385,698,010
Dec 30, 20245.615.645.415.445.445,786,520
Dec 27, 20245.495.645.455.595.595,154,700
Dec 26, 20245.415.595.405.465.465,640,400
Dec 25, 20245.585.595.335.395.396,205,259
Dec 24, 20245.605.665.525.585.585,347,470
Dec 23, 20245.945.945.505.515.5110,392,995
Dec 20, 20245.825.945.775.895.897,750,956
Dec 19, 20245.845.855.695.825.827,195,785
Dec 18, 20245.895.965.745.855.857,663,400
Dec 17, 20246.306.315.865.895.8914,725,940
Dec 16, 20246.346.436.246.306.306,442,900
Dec 13, 20246.576.646.336.356.3511,706,540
Dec 12, 20246.606.686.546.616.618,204,780
Dec 11, 20246.506.656.456.636.638,727,100
Dec 10, 20246.636.686.456.496.4911,757,700
Dec 9, 20246.526.616.386.456.458,461,200
Dec 6, 20246.496.596.436.566.569,442,200
Dec 5, 20246.336.546.336.496.497,779,980
Dec 4, 20246.416.516.356.386.389,348,490
Dec 3, 20246.496.506.356.466.467,661,330
Dec 2, 20246.206.456.186.436.4313,642,985
Nov 29, 20246.206.286.096.176.179,414,800
Nov 28, 20246.226.356.206.236.239,495,820
Nov 27, 20246.216.315.966.256.2511,265,464
Nov 26, 20246.296.566.216.256.258,866,000
Nov 25, 20246.096.286.066.266.268,818,240
Nov 22, 20246.396.466.066.076.0710,740,060
Nov 21, 20246.406.446.276.386.387,352,460
Nov 20, 20246.226.456.206.396.398,048,500
Nov 19, 20246.136.246.056.236.238,791,305
Nov 18, 20246.526.586.106.146.1415,568,200
Nov 15, 20246.586.906.486.526.5218,214,700
Nov 14, 20246.456.856.386.636.6328,239,393
Nov 13, 20246.486.536.336.456.456,852,900
Nov 12, 20246.656.716.396.496.4913,046,460
Nov 11, 20246.526.696.516.646.6411,596,602
Nov 8, 20246.606.756.486.556.5514,795,425
Nov 7, 20246.366.706.306.606.6021,988,405
Nov 6, 20246.166.526.066.486.4820,959,585
Nov 5, 20245.996.225.996.156.1511,127,060
Nov 4, 20245.895.985.875.975.976,300,260
Nov 1, 20246.116.215.905.915.9111,657,973
Oct 31, 20245.976.135.976.106.1012,890,860
Oct 30, 20246.246.285.895.985.9820,294,510
Oct 29, 20246.746.756.286.346.3420,431,364
Oct 28, 20246.446.956.406.746.7423,711,615
Oct 25, 20246.356.396.216.376.379,559,100
Oct 24, 20246.376.576.306.326.3211,409,600
Oct 23, 20246.376.466.276.436.4312,956,454
Oct 22, 20246.196.556.186.386.3820,517,282
Oct 21, 20245.956.215.956.186.1815,315,139
Oct 18, 20245.776.035.775.945.9410,001,351
Oct 17, 20246.006.065.835.835.838,436,828
Oct 16, 20245.906.075.855.925.929,761,202
Oct 15, 20246.136.206.016.026.0210,137,457
Oct 14, 20246.056.205.906.196.1912,812,411
Oct 11, 20246.086.355.946.156.1515,568,354
Oct 10, 20245.966.495.776.136.1316,864,863
Oct 9, 20246.406.495.845.905.9021,689,040
Oct 8, 20247.187.226.386.856.8533,427,119
Sep 30, 20245.756.385.726.186.1824,590,120
Sep 27, 20245.425.685.385.555.5515,209,300
Sep 26, 20245.315.375.245.375.376,856,900
Sep 25, 20245.245.375.225.305.306,947,500
Sep 24, 20245.125.235.115.215.215,898,800
Sep 23, 20245.235.245.115.155.154,754,720
Sep 20, 20245.145.255.095.235.235,751,300
Sep 19, 20245.135.215.095.175.176,025,860
Sep 18, 20245.125.184.985.115.116,153,000
Sep 13, 20245.355.355.095.205.209,878,300
Sep 12, 20245.315.455.195.275.2712,505,800
Sep 11, 20245.195.315.095.205.2017,481,219
Sep 10, 20245.225.985.225.475.4727,312,956
Sep 9, 20245.205.344.995.115.1112,981,922
Sep 6, 20245.025.024.884.954.957,575,565
Sep 5, 20244.745.394.715.105.1013,613,643
Sep 4, 20244.784.784.684.684.682,767,640
Sep 3, 20244.854.884.774.794.792,288,400
Sep 2, 20244.924.984.824.834.831,898,000
Aug 30, 20244.885.004.844.954.952,460,100
Aug 29, 20244.874.904.804.874.872,028,900
Aug 28, 20244.804.904.754.874.871,785,900
Aug 27, 20244.924.994.794.814.812,558,100
Aug 26, 20244.834.954.824.924.922,957,300
Aug 23, 20244.934.964.824.834.831,883,800
Aug 22, 20244.944.994.904.934.931,231,620
Aug 21, 20245.015.054.954.974.971,318,900
Aug 20, 20245.135.174.995.005.002,254,600
Aug 19, 20245.115.195.085.145.141,599,400
Aug 16, 20245.195.245.125.135.131,817,700
Aug 15, 20245.125.215.055.215.213,217,000
Aug 14, 20245.195.235.145.165.164,330,400
Aug 13, 20245.155.385.075.245.247,169,040
Aug 12, 20245.205.205.005.135.132,355,600
Aug 9, 20245.085.185.085.115.111,934,000
Aug 8, 20245.055.115.055.085.081,490,500
Aug 7, 20245.135.145.045.095.091,595,620
Aug 6, 20245.065.145.015.075.072,290,300
Aug 5, 20245.105.255.055.055.053,689,600
Aug 2, 20245.155.205.105.145.141,705,000
Aug 1, 20245.255.335.145.185.183,329,000
Jul 31, 20245.175.285.145.255.253,764,720
Jul 30, 20245.125.165.085.145.141,082,300
Jul 29, 20245.155.165.065.125.121,982,300
Jul 26, 20244.935.104.935.095.092,534,900
Jul 25, 20244.965.024.904.964.961,779,700
Jul 24, 20244.925.004.884.964.962,437,700
Jul 23, 20245.005.124.954.974.973,499,600
Jul 22, 20245.005.044.955.015.012,350,800
Jul 19, 20244.915.074.855.005.002,715,063
Jul 18, 20245.145.244.904.984.984,249,901
Jul 17, 20245.025.315.005.135.136,758,506
Jul 16, 20245.025.024.935.015.011,563,900
Jul 15, 20245.085.134.945.005.001,931,700
Jul 12, 20245.315.315.025.135.133,918,520
Jul 11, 20245.095.355.005.265.264,769,220
Jul 10, 20245.075.114.944.974.972,007,400
Jul 9, 20245.025.114.785.085.083,887,280
Jul 8, 20245.245.304.984.994.993,756,800
Jul 5, 20245.185.275.135.265.262,237,900
Jul 4, 20245.415.415.165.195.192,950,100
Jul 3, 20245.545.565.365.385.383,040,400
Jul 2, 20245.505.605.465.515.512,478,400
Jul 1, 20245.395.515.325.515.513,090,100
Jun 28, 20245.345.425.265.355.352,220,400
Jun 27, 20245.345.405.295.305.301,734,400
Jun 26, 20245.205.385.185.365.361,731,800
Jun 25, 20245.215.285.175.255.251,340,500
Jun 24, 20245.305.325.125.235.232,878,200
Jun 21, 20245.305.355.275.315.311,159,402
Jun 20, 20245.405.455.305.325.322,727,302
Jun 19, 20245.465.525.405.405.402,602,204
Jun 18, 20245.365.485.335.465.462,080,402
Jun 17, 20245.375.425.335.355.351,725,420
Jun 14, 20245.415.415.315.385.381,541,902
Jun 13, 20245.465.525.315.415.413,429,400
Jun 12, 20245.445.505.415.475.472,423,900
Jun 11, 20245.435.515.355.475.473,953,460
Jun 7, 20245.385.505.325.405.403,016,500
Jun 6, 20245.525.645.245.295.294,807,912
Jun 5, 20245.685.685.525.555.552,931,800
Jun 4, 20245.755.755.615.685.684,146,600
Jun 3, 20245.835.925.745.805.805,024,800
May 31, 20245.785.905.695.805.804,466,300
May 30, 20245.775.855.645.745.745,004,400
May 29, 20245.805.915.725.865.864,357,920
May 28, 20245.675.945.635.845.845,299,600
May 27, 20245.635.725.605.705.702,647,100
May 24, 20245.715.775.635.645.642,945,600
May 23, 20245.905.905.725.755.753,627,220
May 22, 20245.895.965.835.885.885,376,120
May 21, 20246.016.035.855.905.906,926,600
May 20, 20245.766.135.756.066.0613,366,400
May 17, 20245.785.785.685.765.762,497,100
May 16, 20245.825.845.715.745.743,718,100
May 15, 20245.705.855.635.825.825,352,602
May 14, 20245.565.735.535.725.723,560,520
May 13, 20245.655.655.525.565.564,405,570
May 10, 20245.745.795.635.675.673,587,658
May 9, 20245.675.815.675.755.753,723,326
May 8, 20245.865.925.685.705.706,484,756
May 7, 20245.845.945.815.895.896,676,826
May 6, 20245.825.875.755.855.858,004,784
Apr 30, 20245.786.035.625.835.8310,452,358

Related Tickers

GDG0.F Viridien Société anonyme
49.40
-1.20%
 
9TG.F Gaztransport & Technigaz SA
145.00
-0.34%
 
SMBMF Seatrium Limited
1.5500
-1.27%
 
REACH.OL Reach Subsea ASA
6.89
-0.72%
 
0RI9.IL Viridien Société anonyme
51.14
-2.48%
 
SBO.VI Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft
31.95
0.00%
 
AKSO.OL Aker Solutions ASA
29.64
-0.74%
 
AT.L Ashtead Technology Holdings Plc
492.50
+0.10%
 
TE.PA Technip Energies N.V.
30.00
-4.28%
 
PSI.TO Pason Systems Inc.
11.58
+4.32%