Shenzhen - Delayed Quote CNY

Hangzhou Shunwang Technology Co,Ltd (300113.SZ)

19.11
+0.06
+(0.31%)
At close: 3:04:16 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 13, 202519.1019.7719.0019.1119.1124,755,000
May 12, 202519.0119.2318.8719.0519.0519,371,298
May 9, 202519.1019.1018.6918.8718.8714,065,060
May 8, 202518.8819.3618.8119.1619.1617,540,998
May 7, 202519.5719.6218.7218.9618.9625,146,870
May 6, 202518.8319.4318.7619.3219.3225,766,471
Apr 30, 202518.2418.8318.1418.7018.7024,761,165
Apr 29, 202518.0018.5017.9018.1918.1922,737,000
Apr 28, 202517.6518.1017.5517.8317.8319,033,100
Apr 25, 202517.5617.9617.5617.7017.7015,206,818
Apr 24, 202518.0218.0717.3317.5617.5618,077,400
Apr 23, 202517.9818.2517.9018.0118.0118,049,259
Apr 22, 202518.0518.1417.7417.8017.8016,323,788
Apr 21, 202517.4118.0917.2118.0518.0520,513,719
Apr 18, 202517.4517.6717.3017.4517.4514,969,598
Apr 17, 202517.0017.8516.9417.4117.4120,635,100
Apr 16, 202517.3517.5516.8517.1317.1317,528,960
Apr 15, 202517.3017.7517.1917.5517.5519,480,137
Apr 14, 202517.5417.6517.2617.3617.3616,925,000
Apr 11, 202516.9617.4116.9017.1317.1321,148,094
Apr 10, 202517.3917.8917.0217.0717.0728,539,123
Apr 9, 202515.5816.8814.6816.6916.6934,601,141
Apr 8, 202515.6216.6315.5116.1416.1436,216,462
Apr 7, 202517.2317.9115.4315.4315.4337,370,314
Apr 3, 202519.2519.6419.1319.2919.2915,948,918
Apr 2, 202519.5119.9419.3819.5519.5514,746,741
Apr 1, 202520.0720.1119.4819.5119.5120,699,460
Mar 31, 202519.0320.0818.9419.8919.8928,792,261
Mar 28, 202519.4920.0119.4819.6019.6018,722,200
Mar 27, 202519.6820.0519.5019.5719.5717,998,583
Mar 26, 202519.7320.2419.6819.7619.7618,029,348
Mar 25, 202520.6220.7119.6019.6819.6825,559,380
Mar 24, 202520.5721.1919.8520.6220.6232,245,606
Mar 21, 202521.0321.2320.4220.5020.5035,772,006
Mar 20, 202521.7122.3721.2221.3221.3238,592,200
Mar 19, 202521.9022.1721.5021.8621.8636,339,818
Mar 18, 202522.6623.1021.9422.1022.1053,165,542
Mar 17, 202523.3023.5722.1322.5122.5152,597,204
Mar 14, 202523.1823.5721.9023.3823.3868,050,433
Mar 13, 202524.1624.3622.4223.0223.0275,534,214
Mar 12, 202521.8324.8821.5124.0924.09120,311,696
Mar 11, 202521.3221.6621.0021.3821.3844,977,573
Mar 10, 202522.8122.9221.6821.9521.9555,841,022
Mar 7, 202523.6824.5622.3222.6922.69121,653,952
Mar 6, 202520.5023.7320.3323.0323.03108,593,171
Mar 5, 202519.9020.3819.6120.0520.0531,165,997
Mar 4, 202519.1819.9519.1819.7019.7026,788,449
Mar 3, 202519.3920.0518.9819.4319.4337,808,540
Feb 28, 202520.8321.0719.0219.1419.1452,044,959
Feb 27, 202520.9921.6920.3821.2021.2046,360,883
Feb 26, 202521.1921.3020.7821.0221.0235,889,920
Feb 25, 202520.8521.3820.6920.9020.9050,261,411
Feb 24, 202522.8022.8021.3821.8221.8277,714,772
Feb 21, 202522.2824.1021.7123.3723.37103,903,320
Feb 20, 202522.3923.1821.6922.0722.0779,910,169
Feb 19, 202521.2422.6721.0922.5022.5081,797,455
Feb 18, 202522.4023.1521.0221.0921.0998,185,772
Feb 17, 202523.0024.5921.5623.0723.07142,708,205
Feb 14, 202520.0821.9019.6021.3921.39113,310,020
Feb 13, 202520.6420.7319.5219.9019.9076,559,493
Feb 12, 202520.3021.0120.2920.7620.7685,866,874
Feb 11, 202520.5221.7119.7520.3020.30112,331,098
Feb 10, 202520.3822.2020.0120.6620.66126,477,276
Feb 7, 202519.9220.6018.6719.8819.88119,978,975
Feb 6, 202517.6120.0017.2918.8718.87106,662,541
Feb 5, 202516.8317.8916.4017.6017.6068,756,995
Jan 27, 202517.1817.3816.1216.2816.2837,752,459
Jan 24, 202514.9816.9714.8816.6416.6454,396,243
Jan 23, 202514.8315.4114.7514.9814.9827,623,504
Jan 22, 202514.7714.8014.5014.6114.6115,558,504
Jan 21, 202514.7015.0214.5514.8514.8519,126,188
Jan 20, 202514.7014.8014.5114.5914.5914,913,818
Jan 17, 202514.4514.6614.3514.5014.5014,126,600
Jan 16, 202514.7014.7714.4314.5614.5620,132,311
Jan 15, 202514.6514.8314.4714.5714.5719,498,300
Jan 14, 202513.7614.6513.6014.6514.6528,720,435
Jan 13, 202513.2813.7013.0613.5713.5716,823,800
Jan 10, 202514.0014.3513.4213.4213.4222,933,000
Jan 9, 202514.1914.4114.0114.0814.0820,962,420
Jan 8, 202514.0114.3613.7014.2914.2926,845,700
Jan 7, 202513.7614.2413.6914.2314.2322,538,600
Jan 6, 202514.0514.2813.6113.8013.8025,457,400
Jan 3, 202515.1615.2914.0114.1014.1036,233,526
Jan 2, 202516.6116.7514.8115.3015.3043,526,493
Dec 31, 202417.3617.4416.5016.8116.8138,770,229
Dec 30, 202417.1417.8616.7617.3517.3548,775,832
Dec 27, 202416.6117.6816.4117.2017.2049,782,214
Dec 26, 202416.5517.2516.5016.6716.6736,098,063
Dec 25, 202417.3717.4016.6016.6116.6145,170,384
Dec 24, 202416.4017.6616.0417.6017.6065,364,105
Dec 23, 202416.8417.3616.2216.5516.5550,575,983
Dec 20, 202417.1217.4616.7116.7516.7548,304,809
Dec 19, 202416.1917.3815.7317.3117.3159,232,224
Dec 18, 202416.4317.0015.6516.7616.7650,993,522
Dec 17, 202417.1617.3116.2916.4416.4463,860,678
Dec 16, 202417.0218.6516.5117.9017.90112,563,991
Dec 13, 202415.8416.6915.8016.2216.2256,982,018
Dec 12, 202416.1316.1715.7016.0116.0122,918,694
Dec 11, 202416.0016.1315.8016.0816.0828,787,119
Dec 10, 202416.1616.6015.8016.0016.0050,683,477
Dec 9, 202415.6416.1415.4215.7215.7230,656,426
Dec 6, 202415.4116.0515.1015.6415.6435,296,641
Dec 5, 202414.5815.3414.5715.3015.3029,397,474
Dec 4, 202415.0915.1714.4814.6314.6326,644,200
Dec 3, 202415.3215.3514.9315.2015.2023,193,300
Dec 2, 202415.2215.5615.2015.3915.3931,063,050
Nov 29, 202415.4015.5514.7515.3115.3141,520,018
Nov 28, 202415.9016.5015.2015.2415.2456,715,912
Nov 27, 202414.8215.9514.2615.9315.9351,167,316
Nov 26, 202414.7715.7214.6015.0015.0042,382,978
Nov 25, 202414.6614.9313.9614.9014.9027,652,149
Nov 22, 202414.7415.5214.5614.6614.6639,531,749
Nov 21, 202414.8515.2514.5714.8914.8923,877,906
Nov 20, 202414.1114.9814.0714.7514.7521,887,965
Nov 19, 202413.7414.2213.6414.1814.1817,104,196
Nov 18, 202414.8014.9513.5613.7213.7230,001,263
Nov 15, 202414.8615.6914.7014.7114.7134,806,635
Nov 14, 202415.2415.4814.6714.7514.7523,109,502
Nov 13, 202415.0515.4514.8215.3115.3125,307,599
Nov 12, 202415.5615.6015.0015.2215.2232,563,156
Nov 11, 202414.7715.6614.6915.5315.5335,257,129
Nov 8, 202415.2915.4414.8314.9014.9032,180,199
Nov 7, 202414.6515.1514.5015.1415.1431,901,067
Nov 6, 202414.8315.1814.6414.7614.7635,704,251
Nov 5, 202414.2014.7614.1114.7514.7529,253,987
Nov 4, 202413.6314.4213.6114.2814.2822,150,226
Nov 1, 202414.7514.8313.7313.7613.7635,866,730
Oct 31, 202414.3014.8814.0114.7314.7345,282,408
Oct 30, 202413.9514.3513.8614.2914.2932,691,921
Oct 29, 202414.2014.3213.7413.7913.7921,623,026
Oct 28, 202413.8014.2313.7814.1814.1818,321,334
Oct 25, 202413.7714.2013.7513.9713.9720,677,794
Oct 24, 202413.9213.9413.6113.8313.8317,857,539
Oct 23, 202414.2914.4413.9214.0314.0327,609,367
Oct 22, 202414.4014.7914.2114.3914.3929,631,007
Oct 21, 202414.4614.8814.3014.5214.5242,543,619
Oct 18, 202413.5014.9013.4014.4714.4748,464,830
Oct 17, 202413.6814.0413.5513.6013.6024,257,030
Oct 16, 202413.1013.8513.0813.6013.6023,202,518
Oct 15, 202413.6014.3313.2813.4813.4836,919,189
Oct 14, 202413.0013.6712.7613.6613.6631,851,613
Oct 11, 202413.4013.4012.6012.8912.8925,325,541
Oct 10, 202413.9514.6213.4013.4113.4133,706,605
Oct 9, 202415.2315.6213.6913.7913.7960,883,226
Oct 8, 202416.6616.6614.5216.5016.5072,121,335
Sep 30, 202412.5813.9912.4513.9113.9145,406,573
Sep 27, 202411.2712.1611.2511.9311.9331,456,673
Sep 26, 202410.8211.1510.8211.1411.1416,820,803
Sep 25, 202410.8411.2010.8310.8910.8920,211,313
Sep 24, 202410.6210.8310.3710.7910.7916,440,245
Sep 23, 202410.5210.7110.4210.5810.5810,529,252
Sep 20, 202410.4010.4810.3410.4610.468,468,419
Sep 19, 202410.1110.449.9810.3910.3912,514,700
Sep 18, 202410.2610.309.8010.0210.0210,479,727
Sep 13, 202410.4110.4810.2010.2210.228,206,700
Sep 12, 202410.5010.7210.3410.3610.369,942,821
Sep 11, 202410.6210.6310.3810.4810.488,977,943
Sep 10, 202410.3810.7810.1410.6310.6314,218,528
Sep 9, 202410.3210.5210.2010.3810.389,447,792
Sep 6, 202410.6510.7710.3610.4010.4011,448,200
Sep 5, 202410.4510.8510.4510.7010.7015,731,400
Sep 4, 202410.7710.8610.4410.5010.5021,891,164
Sep 3, 202410.9211.0410.7510.9410.9415,403,539
Sep 2, 202411.3311.4110.8610.8810.8824,682,605
Aug 30, 202411.0011.6510.9911.5111.5137,695,964
Aug 29, 202410.8011.2410.7011.1111.1122,212,127
Aug 28, 202410.7110.9910.6410.9310.9318,458,067
Aug 27, 202411.0111.6010.9611.0011.0029,345,205
Aug 26, 202411.0911.5310.8911.3211.3238,500,558
Aug 23, 202410.8111.1110.4211.0211.0235,666,380
Aug 22, 202410.5811.1610.5710.6710.6736,442,194
Aug 21, 202411.7011.9310.9211.1711.1760,625,009
Aug 20, 202410.7011.5610.6611.4011.4055,701,142
Aug 19, 202410.4310.8810.3710.6510.6519,691,251
Aug 16, 202410.5210.5610.3710.4010.4012,704,300
Aug 15, 20249.9710.709.9110.4910.4919,875,613
Aug 14, 20249.8710.109.819.999.997,145,100
Aug 13, 20249.829.929.739.889.884,773,700
Aug 12, 20249.9910.019.779.849.847,242,100
Aug 9, 202410.2010.299.989.989.985,444,746
Aug 8, 202410.1010.239.8810.1910.198,805,588
Aug 7, 202410.1610.2810.1210.1710.176,482,400
Aug 6, 202410.0910.2510.0210.2410.249,642,400
Aug 5, 202410.1310.449.929.959.9510,644,772
Aug 2, 202410.2110.3910.1110.1310.137,066,369
Aug 1, 202410.3810.4910.3010.3310.338,529,762
Jul 31, 202410.0710.4110.0110.3810.3811,956,362
Jul 30, 202410.0010.179.9310.0810.087,465,983
Jul 29, 20249.9710.159.7610.0510.0511,862,291
Jul 26, 20249.719.949.669.919.919,971,214
Jul 25, 20249.509.789.449.719.718,472,714
Jul 24, 20249.709.879.559.589.5810,934,700
Jul 23, 202410.1110.189.779.799.7912,146,869
Jul 22, 20249.9610.179.8510.1010.109,208,153
Jul 19, 20249.8210.029.799.979.978,855,925
Jul 18, 20249.749.909.609.859.858,854,591
Jul 17, 20249.9010.169.849.879.8710,018,900
Jul 16, 20249.789.999.669.949.948,502,954
Jul 15, 20249.9710.029.759.789.787,966,312
Jul 12, 202410.1810.369.989.989.9810,414,760
Jul 11, 202410.1610.2510.0310.2010.208,459,985
Jul 10, 20249.8810.079.809.919.917,442,000
Jul 9, 20249.8110.009.569.959.958,541,100
Jul 8, 202410.0010.069.739.749.746,955,529
Jul 5, 20249.9910.139.8010.0310.037,782,100
Jul 4, 202410.3510.389.979.999.996,562,700
Jul 3, 202410.4210.4710.2810.3010.306,312,200
Jul 2, 202410.3510.6310.3210.4010.409,281,618
Jul 1, 202410.3210.4710.0110.3710.377,979,100
Jun 28, 202410.3510.5310.2010.2410.249,838,150
Jun 27, 202410.5310.5910.3510.3710.3710,694,100
Jun 26, 20249.6710.489.6310.4610.4615,312,874
Jun 25, 20249.809.899.549.689.6810,189,495
Jun 24, 202410.1210.139.739.809.8010,910,762
Jun 21, 202410.2510.3010.0810.1510.156,218,200
Jun 20, 2024 0.080322 Dividend
Jun 20, 202410.6510.6810.2210.2410.249,044,643
Jun 19, 202410.8510.9210.6910.7010.629,064,254
Jun 18, 202410.6910.9110.6510.8510.778,799,354
Jun 17, 202410.9110.9710.7010.7610.6811,818,100
Jun 14, 202410.6410.8010.5910.7510.678,105,177
Jun 13, 202410.7110.8110.6010.6410.568,347,500
Jun 12, 202410.4110.7410.3710.6810.608,416,977
Jun 11, 202410.1010.4910.0010.4410.3610,049,531
Jun 7, 202410.3210.4010.1010.2010.128,762,226
Jun 6, 202410.5510.6810.0010.1510.0713,159,901
Jun 5, 202410.6010.7510.5010.5410.467,381,500
Jun 4, 202410.7410.7610.5010.6810.608,981,542
Jun 3, 202411.0011.0210.7010.7910.718,666,226
May 31, 202410.8311.0910.7311.0210.9411,199,502
May 30, 202410.6710.8410.5610.7810.706,143,767
May 29, 202410.7810.9510.7410.7710.696,666,405
May 28, 202410.8510.9710.7110.7210.647,032,600
May 27, 202410.9510.9710.6310.9310.858,714,791
May 24, 202410.9111.1310.8410.8510.7710,305,924
May 23, 202411.3511.4010.9710.9910.9112,199,049
May 22, 202411.2511.3411.0611.3411.2512,257,850
May 21, 202411.3411.5311.1511.2611.1813,819,100
May 20, 202411.2511.4111.0811.2511.1710,713,947
May 17, 202411.3411.3911.0811.3311.2411,659,762
May 16, 202411.1511.4211.0511.2511.1713,216,598
May 15, 202411.4411.6111.1711.1911.1115,174,600
May 14, 202411.2711.6611.1911.4811.3923,969,141
May 13, 202411.0911.1910.8110.9810.9010,601,746

Related Tickers

002354.SZ Tianyu Digital Technology (Dalian) Group Co., Ltd.
6.93
-3.75%
 
002602.SZ Zhejiang Century Huatong Group Co.,Ltd
7.74
-3.37%
 
YVRLF Liquid Media Group Ltd.
0.0001
0.00%
 
RYU.F Sega Sammy Holdings Inc.
19.15
-0.70%
 
TBLD.L tinyBuild, Inc.
5.47
+4.19%
 
EG7.ST Enad Global 7 AB (publ)
10.50
0.00%
 
EVPL.L everplay group plc
280.00
+2.94%
 
NTOA.BE Nintendo Co Ltd
18.30
+2.23%
 
CCOEY Capcom Co., Ltd.
13.80
-2.89%
 
DIB.MI Digital Bros S.p.A.
12.88
+1.26%