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

Shenzhen - Delayed Quote CNY

Ningbo Shuanglin Auto Parts Co.,Ltd. (300100.SZ)

Compare
69.60
-4.24
(-5.74%)
At close: 3:04:22 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202572.6474.4569.3069.6069.6044,362,154
Apr 16, 202572.6475.3872.0073.8473.8445,186,506
Apr 15, 202567.5173.9865.5673.8073.8054,869,117
Apr 14, 202567.8868.0566.2066.6566.6534,140,411
Apr 11, 202566.2168.2663.7266.4766.4753,107,101
Apr 10, 202557.6066.8257.0165.1565.1570,102,991
Apr 9, 202552.3156.5048.0655.6855.6848,251,200
Apr 8, 202559.6660.5851.2053.2653.2652,516,300
Apr 7, 202556.6562.2753.5658.1758.1751,768,075
Apr 3, 202564.5466.3062.4962.5062.5038,271,112
Apr 2, 202562.3967.7761.4465.8065.8055,241,340
Apr 1, 202564.5064.6360.1861.4861.4842,515,743
Mar 31, 202561.3061.6457.3060.3060.3031,613,844
Mar 28, 202563.1063.8760.4760.8160.8138,612,643
Mar 27, 202564.3466.5563.0263.2063.2039,300,518
Mar 26, 202561.7464.8761.7463.2063.2049,643,081
Mar 25, 202570.9977.7761.2062.3162.3173,576,596
Mar 24, 202565.7972.0064.8071.0371.0346,712,304
Mar 21, 202566.3068.8463.6065.7065.7046,830,603
Mar 20, 202562.0070.6861.0768.3068.3056,629,306
Mar 19, 202561.1162.9360.5161.4961.4945,872,200
Mar 18, 202555.2963.8853.8160.3060.3056,811,738
Mar 17, 202551.1057.1950.1154.7854.7852,426,189
Mar 14, 202544.8851.8643.6650.9950.9951,909,440
Mar 13, 202547.0247.4942.5844.3744.3739,582,942
Mar 12, 202549.8651.0047.3047.6547.6538,076,801
Mar 11, 202544.3050.2444.3048.8248.8244,616,823
Mar 10, 202547.5049.5046.0546.2646.2632,047,537
Mar 7, 202544.6549.5244.3046.6246.6241,355,095
Mar 6, 202544.6045.8644.0245.2545.2532,141,202
Mar 5, 202542.5045.0742.5044.8244.8232,876,851
Mar 4, 202542.0044.2641.9143.2343.2328,977,201
Mar 3, 202542.8043.2541.0042.1542.1520,644,773
Feb 28, 202545.8046.6042.3042.4942.4931,272,347
Feb 27, 202545.6547.9844.5245.4345.4338,662,302
Feb 26, 202545.0949.4045.0946.9546.9556,008,445
Feb 25, 202544.5046.9044.5045.3445.3439,062,934
Feb 24, 202547.1847.4044.8845.7245.7237,974,222
Feb 21, 202547.0048.3845.6847.4647.4659,059,122
Feb 20, 202544.0049.8843.1948.5348.5380,419,262
Feb 19, 202535.7342.8435.7342.8442.8469,141,755
Feb 18, 202536.9037.5635.6535.7035.7027,058,944
Feb 17, 202535.4037.2835.1137.1237.1231,528,135
Feb 14, 202537.9140.2735.5136.2736.2741,863,720
Feb 13, 202538.5040.0037.7838.4838.4837,015,242
Feb 12, 202537.0038.4536.6038.2838.2827,647,247
Feb 11, 202538.0038.8637.4737.5037.5026,916,477
Feb 10, 202538.3138.8536.8438.1738.1731,228,302
Feb 7, 202538.6539.6337.8038.7538.7543,959,967
Feb 6, 202536.8140.0036.5639.2339.2345,977,097
Feb 5, 202536.6438.1136.4036.9436.9432,219,557
Jan 27, 202537.5037.7035.7036.3436.3425,445,539
Jan 24, 202536.5738.5036.5737.9637.9634,896,403
Jan 23, 202537.5439.0036.3537.1737.1737,930,691
Jan 22, 202538.5038.5636.7337.3937.3946,696,495
Jan 21, 202538.0040.6337.4240.3340.3358,454,419
Jan 20, 202536.5038.5036.3938.1738.1752,006,456
Jan 17, 202535.3037.2835.0035.5335.5336,130,221
Jan 16, 202536.6737.4335.2235.5135.5154,904,100
Jan 15, 202537.1339.3035.7837.5037.5064,760,979
Jan 14, 202533.9236.0032.7535.7135.7155,165,064
Jan 13, 202533.3036.1132.2932.9032.9067,888,918
Jan 10, 202529.6735.9829.5134.4434.4485,206,688
Jan 9, 202527.9130.9827.7529.9829.9842,381,758
Jan 8, 202526.5028.8125.8428.3228.3235,378,812
Jan 7, 202525.8926.9025.7026.8526.8516,944,600
Jan 6, 202526.2427.0225.4325.8125.8118,612,287
Jan 3, 202528.4329.2026.4526.6126.6127,480,403
Jan 2, 202527.9029.5126.8028.3828.3831,928,700
Dec 31, 202428.4928.9427.5127.6427.6419,228,873
Dec 30, 202429.2029.4427.6428.4728.4720,363,400
Dec 27, 202430.5031.0129.5029.6229.6229,540,857
Dec 26, 202429.5132.2929.5031.0531.0538,215,455
Dec 25, 202430.1031.7829.7430.5030.5043,483,512
Dec 24, 202428.7130.7828.7130.4930.4945,675,703
Dec 23, 202429.5029.5027.8127.8927.8924,018,560
Dec 20, 202427.6029.7227.5229.5829.5840,490,179
Dec 19, 202427.5028.5727.4227.4727.4722,888,500
Dec 18, 202428.3128.7027.9328.1328.1320,247,720
Dec 17, 202428.8129.2427.9628.1228.1227,074,172
Dec 16, 202429.0230.2028.8529.3229.3226,613,190
Dec 13, 202430.0031.5029.1829.5129.5142,526,916
Dec 12, 202431.8031.8129.4030.2930.2949,660,475
Dec 11, 202431.8533.1030.3632.9032.9061,533,485
Dec 10, 202431.0036.0031.0033.2133.2174,428,350
Dec 9, 202426.3831.5526.3830.3030.3078,647,530
Dec 6, 202428.8029.2326.3926.5426.5482,838,938
Dec 5, 202423.9628.8023.6828.8028.8087,320,124
Dec 4, 202423.2324.8822.9124.0024.0046,444,319
Dec 3, 202423.3023.8522.5622.8622.8627,987,854
Dec 2, 202421.9123.6021.9023.4523.4538,877,546
Nov 29, 202419.2121.8519.2021.6621.6626,730,938
Nov 28, 202419.6519.9419.3719.3819.389,130,200
Nov 27, 202418.9119.6418.4319.6419.6412,304,432
Nov 26, 202419.8220.0218.9619.0319.0310,517,000
Nov 25, 202419.8120.0719.3019.7819.7810,214,700
Nov 22, 202421.4321.5819.7819.8119.8117,578,600
Nov 21, 202421.8422.0921.2121.4921.4913,741,909
Nov 20, 202421.1022.2020.9922.0422.0421,071,376
Nov 19, 202420.0120.9519.9220.9520.9512,651,027
Nov 18, 202420.6320.9019.7219.8919.8912,985,366
Nov 15, 202422.2122.2920.7020.7020.7018,483,544
Nov 14, 202422.6623.2322.0922.2022.2014,143,441
Nov 13, 202423.4023.5522.0522.9522.9521,872,592
Nov 12, 202423.8525.3623.1023.5823.5834,891,719
Nov 11, 202422.0623.8821.7523.6523.6532,117,971
Nov 8, 202422.7623.8822.4322.4922.4932,249,488
Nov 7, 202422.5225.1422.5023.1523.1547,571,014
Nov 6, 202421.5823.5820.8721.9721.9741,258,541
Nov 5, 202421.3721.5520.7021.5121.5127,328,960
Nov 4, 202419.3021.2919.2520.9520.9526,408,192
Nov 1, 202420.3720.3719.1619.3219.3222,675,151
Oct 31, 202420.7621.1120.0320.5420.5421,651,200
Oct 30, 202420.5921.0720.3020.9520.9517,586,705
Oct 29, 202421.2022.2520.7120.7520.7525,542,552
Oct 28, 202420.9821.1720.5521.0721.0719,549,454
Oct 25, 202421.6821.7821.0521.3021.3022,660,206
Oct 24, 202422.0022.8021.0821.1821.1825,127,250
Oct 23, 202423.2723.2721.6622.1422.1435,773,670
Oct 22, 202421.0025.2520.5823.5023.5047,033,080
Oct 21, 202421.2121.7920.7021.3821.3831,855,682
Oct 18, 202420.0121.8219.8021.3021.3030,860,898
Oct 17, 202419.8420.9419.7420.2820.2827,131,900
Oct 16, 202418.7020.0318.5219.7219.7222,173,140
Oct 15, 202418.8320.5518.7819.5019.5036,994,467
Oct 14, 202418.3119.1118.2019.0619.0624,826,802
Oct 11, 202419.2019.4417.9318.3518.3527,598,039
Oct 10, 202419.5320.5519.0019.2719.2734,648,828
Oct 9, 202422.2222.7619.7019.8719.8753,148,526
Oct 8, 202423.5124.1021.1424.1024.1050,825,783
Sep 30, 202416.8220.0816.8220.0820.0851,052,995
Sep 27, 202415.8417.7715.5816.7516.7550,566,985
Sep 26, 202412.7015.2412.7015.2415.2433,945,674
Sep 25, 202413.0213.2212.7012.7012.7016,929,125
Sep 24, 202412.6413.0612.3313.0313.0314,573,204
Sep 23, 202412.8012.9612.6012.6212.629,776,900
Sep 20, 202412.6512.8812.4912.7012.709,730,001
Sep 19, 202412.5912.8012.4312.6512.6511,857,529
Sep 18, 202412.0812.8312.0112.7112.7117,445,668
Sep 13, 202412.2412.3612.0612.1012.107,919,700
Sep 12, 202412.4012.5312.2112.2312.237,642,900
Sep 11, 202412.3212.6512.2712.4112.419,309,500
Sep 10, 202411.9212.4011.8712.3312.3310,005,698
Sep 9, 202412.1012.2411.8211.9811.9810,322,630
Sep 6, 202411.9012.4411.8412.1812.1816,230,550
Sep 5, 202411.5012.2011.5011.8911.8914,256,700
Sep 4, 202411.2511.7111.2411.5011.509,266,600
Sep 3, 202411.1711.4611.1211.4011.407,358,300
Sep 2, 202411.5211.6111.1511.1711.179,463,700
Aug 30, 202411.1511.8811.1111.6011.6013,604,130
Aug 29, 202410.8711.3510.7411.2311.2310,809,200
Aug 28, 202411.2011.3310.9311.0311.0311,354,600
Aug 27, 202411.4711.4711.1011.2611.269,817,020
Aug 26, 202411.8211.9811.4111.4811.4813,956,800
Aug 23, 202412.0212.1211.7911.8011.8011,490,500
Aug 22, 202412.7012.7412.0512.1112.1116,111,868
Aug 21, 202412.6612.7912.4612.6612.6610,085,402
Aug 20, 202412.8712.9412.5312.7912.7911,472,400
Aug 19, 202413.1013.2912.7012.9212.9216,873,501
Aug 16, 202412.7213.2012.6613.1013.1019,755,240
Aug 15, 202412.6213.0512.5512.7812.7817,037,531
Aug 14, 202412.3112.9312.1412.7412.7420,369,970
Aug 13, 202412.0512.3311.9212.3112.3111,073,241
Aug 12, 202412.5012.7312.0112.1312.1316,003,916
Aug 9, 202412.8113.1712.4312.4512.4521,171,871
Aug 8, 202412.4413.0511.9712.8712.8728,040,158
Aug 7, 202412.3012.5512.2112.3412.3411,601,150
Aug 6, 202412.4912.7612.2512.4012.4013,476,138
Aug 5, 202412.9012.9512.2112.2212.2217,308,800
Aug 2, 202413.3013.5012.8112.9312.9322,065,300
Aug 1, 202413.0413.9913.0413.3813.3831,736,640
Jul 31, 202411.6813.3911.6113.0813.0832,512,599
Jul 30, 202411.8011.8411.4511.7011.7010,589,658
Jul 29, 202411.5511.8811.5011.7911.7913,118,700
Jul 26, 202411.4311.6511.2311.5111.5112,112,499
Jul 25, 202411.2611.4811.0911.3711.3712,716,500
Jul 24, 202411.7611.8011.2311.4711.4720,256,541
Jul 23, 202412.2312.4711.9711.9711.9716,721,462
Jul 22, 202412.1512.4511.8212.2212.2221,720,345
Jul 19, 202412.3312.8811.9212.0912.0931,146,474
Jul 18, 202411.8012.3411.7112.0912.0918,861,234
Jul 17, 202413.2313.2311.6512.1412.1430,820,840
Jul 16, 202412.5813.5012.4913.3013.3031,403,372
Jul 15, 202412.8012.8512.2312.6012.6021,456,600
Jul 12, 202413.0513.7612.7012.8512.8534,708,599
Jul 11, 202412.4713.3512.2313.3513.3538,172,553
Jul 10, 202412.5212.6612.2312.3112.3126,640,804
Jul 9, 202412.3012.8611.9112.7912.7933,200,511
Jul 8, 202411.6012.5011.5012.2012.2036,014,661
Jul 5, 202411.2511.8210.9011.8011.8029,173,300
Jul 4, 202410.9911.7310.9211.3011.3029,721,821
Jul 3, 202411.2811.5510.8010.8610.8617,450,500
Jul 2, 202411.6911.8811.2111.3011.3023,019,600
Jul 1, 202410.9011.3910.8311.2411.2419,414,000
Jun 28, 202410.5711.0410.4710.7710.7717,011,600
Jun 27, 202411.1511.4810.7810.7810.7819,572,800
Jun 26, 202410.7011.1610.4811.1211.1216,031,763
Jun 25, 202410.8211.1510.5210.6910.6917,503,500
Jun 24, 202411.3211.3910.8010.8510.8521,437,900
Jun 21, 202410.4711.9110.4011.4611.4632,210,611
Jun 20, 202410.9911.0310.4910.5910.5910,680,200
Jun 19, 202411.0011.1210.9211.0111.019,417,000
Jun 18, 202410.7011.1210.6511.0911.0914,540,220
Jun 17, 202410.8210.9610.5310.6310.6312,481,000
Jun 14, 202410.5410.6010.2910.4410.447,696,400
Jun 13, 202410.5210.7310.3810.6410.6410,316,900
Jun 12, 202410.0710.6210.0710.5510.5511,778,500
Jun 11, 202410.1010.229.8310.1910.1910,946,200
Jun 7, 20249.9610.629.9610.3010.3017,619,100
Jun 6, 202410.2910.419.729.819.8118,543,000
Jun 5, 202410.7411.0410.3510.3610.3618,786,921
Jun 4, 202411.1311.2310.5010.6910.6922,493,224
Jun 3, 202411.0411.6611.0411.2511.2533,671,840
May 31, 202410.1910.8510.1910.7210.7215,323,570
May 30, 202410.0110.3910.0110.1810.185,328,600
May 29, 202410.0010.4110.0010.3510.357,182,800
May 28, 202410.2810.3810.0110.0310.034,637,900
May 27, 202410.0110.299.9810.2810.286,104,800
May 24, 202410.0610.239.9210.0210.025,536,400
May 23, 202410.2410.5010.0310.1110.117,748,098
May 22, 202410.3410.5110.2310.3710.375,047,700
May 21, 2024 0.10 Dividend
May 21, 202410.4110.4310.1710.3510.355,133,200
May 20, 202410.4910.5810.3610.5110.418,015,000
May 17, 202410.3210.6610.3010.5810.4810,428,891
May 16, 202410.2210.3610.1610.2710.175,475,592
May 15, 202410.3210.6210.1010.2010.109,696,441
May 14, 202410.1210.4810.1210.3310.238,006,600
May 13, 202410.1910.2610.0010.1410.049,417,550
May 10, 202410.5310.5810.3310.3810.2811,410,400
May 9, 202410.5010.7310.4710.6010.5013,438,456
May 8, 202410.4511.0010.4110.8710.7717,121,706
May 7, 202410.4810.6610.2710.5610.4612,410,079
May 6, 202410.4410.7110.2310.6010.5016,362,200
Apr 30, 202410.1410.4710.1310.2010.1014,461,526
Apr 29, 202410.0910.199.9010.1210.0216,129,029
Apr 26, 20249.9110.189.8110.029.9217,496,931
Apr 25, 20249.8610.459.8610.059.9520,317,900
Apr 24, 20249.5710.059.569.909.8118,151,300
Apr 23, 20249.389.759.309.719.6216,726,866
Apr 22, 20249.369.809.219.479.3823,831,469
Apr 19, 202410.0010.299.659.679.5838,150,377
Apr 18, 20249.039.378.979.289.1915,896,340
Apr 17, 20248.519.048.519.038.9412,374,308