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

Shenzhen - Delayed Quote CNY

ZHONGHANG ELECTRONIC MEASURING (300114.SZ)

Compare

72.18

0.00

(0.00%)

At close: February 14 at 3:04:43 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	72.18	72.18	72.18	72.18	72.18	-
Feb 20, 2025	72.18	72.18	72.18	72.18	72.18	-
Feb 19, 2025	72.18	72.18	72.18	72.18	72.18	-
Feb 18, 2025	72.18	72.18	72.18	72.18	72.18	-
Feb 17, 2025	72.18	72.18	72.18	72.18	72.18	-
Feb 14, 2025	71.89	73.98	71.07	72.18	72.18	16,359,576
Feb 13, 2025	70.93	73.37	70.11	72.30	72.30	19,602,146
Feb 12, 2025	69.50	70.75	69.43	70.70	70.70	8,925,065
Feb 11, 2025	71.01	71.80	69.74	70.00	70.00	10,252,343
Feb 10, 2025	70.12	71.95	69.93	70.90	70.90	13,203,300
Feb 7, 2025	69.86	71.09	68.80	70.11	70.11	15,311,391
Feb 6, 2025	65.88	70.00	65.30	69.86	69.86	17,204,724
Feb 5, 2025	66.40	66.52	64.50	65.57	65.57	8,732,871
Jan 27, 2025	68.53	68.99	65.82	66.00	66.00	10,044,945
Jan 24, 2025	68.00	69.69	67.36	68.53	68.53	9,716,710
Jan 23, 2025	70.34	71.38	67.90	67.96	67.96	12,711,510
Jan 22, 2025	71.71	71.71	69.20	70.26	70.26	9,205,188
Jan 21, 2025	72.80	72.86	70.20	71.80	71.80	11,538,979
Jan 20, 2025	70.13	73.31	70.05	72.24	72.24	16,091,753
Jan 17, 2025	66.62	71.52	65.89	69.40	69.40	18,651,310
Jan 16, 2025	66.83	67.01	65.98	66.15	66.15	8,256,211
Jan 15, 2025	67.37	67.90	66.41	66.58	66.58	8,097,000
Jan 14, 2025	64.61	67.68	64.53	67.68	67.68	13,595,373
Jan 13, 2025	67.00	67.87	64.58	64.72	64.72	9,577,323
Jan 10, 2025	66.95	68.55	65.91	65.93	65.93	11,796,300
Jan 9, 2025	64.03	69.60	64.03	68.06	68.06	18,573,945
Jan 8, 2025	64.94	65.88	62.56	65.00	65.00	12,855,172
Jan 7, 2025	64.00	66.30	63.63	65.45	65.45	15,454,383
Jan 6, 2025	62.53	64.38	61.45	62.01	62.01	11,728,995
Jan 3, 2025	66.90	67.87	63.65	63.66	63.66	15,779,447
Jan 2, 2025	71.01	71.48	66.75	67.24	67.24	16,742,519
Dec 31, 2024	73.25	74.00	71.08	71.78	71.78	18,240,700
Dec 30, 2024	78.00	78.99	73.81	74.15	74.15	25,577,682
Dec 27, 2024	81.30	83.80	76.70	77.40	77.40	41,550,458
Dec 26, 2024	72.51	75.26	71.48	73.08	73.08	18,231,957
Dec 25, 2024	71.09	74.25	70.61	72.96	72.96	26,798,291
Dec 24, 2024	75.29	77.56	65.00	69.35	69.35	19,184,250
Dec 23, 2024	76.73	77.48	75.37	75.59	75.59	17,814,038
Dec 20, 2024	74.00	78.50	74.00	77.56	77.56	24,579,910
Dec 19, 2024	73.00	75.00	71.90	74.22	74.22	16,398,069
Dec 18, 2024	72.74	77.52	72.11	74.59	74.59	25,403,737
Dec 17, 2024	70.00	73.26	70.00	70.68	70.68	15,471,761
Dec 16, 2024	71.19	71.47	69.20	69.22	69.22	10,748,114
Dec 13, 2024	71.40	72.90	70.32	71.77	71.77	18,566,031
Dec 12, 2024	68.71	72.70	68.68	72.50	72.50	26,801,822
Dec 11, 2024	67.00	68.79	66.90	68.71	68.71	10,357,957
Dec 10, 2024	69.31	69.36	67.50	67.58	67.58	11,954,340
Dec 9, 2024	68.09	68.30	66.55	67.02	67.02	11,553,302
Dec 6, 2024	67.29	69.30	67.20	68.80	68.80	14,205,135
Dec 5, 2024	67.61	68.50	66.88	67.62	67.62	10,637,992
Dec 4, 2024	67.23	68.97	66.96	67.55	67.55	11,415,911
Dec 3, 2024	68.68	68.77	66.90	67.82	67.82	12,043,708
Dec 2, 2024	68.14	69.00	67.61	68.80	68.80	15,268,485
Nov 29, 2024	66.50	69.30	65.74	68.80	68.80	17,248,379
Nov 28, 2024	68.00	68.99	66.90	67.20	67.20	14,298,090
Nov 27, 2024	65.03	69.08	63.63	68.54	68.54	24,920,368
Nov 26, 2024	64.64	65.48	64.10	64.10	64.10	10,484,896
Nov 25, 2024	66.40	67.45	63.22	64.64	64.64	20,808,098
Nov 22, 2024	69.89	71.08	67.16	67.35	67.35	20,306,464
Nov 21, 2024	70.58	70.58	69.00	69.72	69.72	12,964,904
Nov 20, 2024	69.00	70.82	67.99	70.63	70.63	18,967,588
Nov 19, 2024	67.90	69.38	66.42	69.20	69.20	19,654,166
Nov 18, 2024	72.40	73.00	67.51	68.25	68.25	24,068,689
Nov 15, 2024	77.49	77.77	72.40	72.40	72.40	29,006,482
Nov 14, 2024	81.50	81.56	77.71	77.91	77.91	16,440,500
Nov 13, 2024	78.60	81.97	78.59	80.81	80.81	16,193,401
Nov 12, 2024	84.99	84.99	78.45	80.58	80.58	33,354,740
Nov 11, 2024	83.61	84.73	80.28	84.35	84.35	28,628,324
Nov 8, 2024	82.85	86.65	82.70	83.95	83.95	38,899,972
Nov 7, 2024	84.60	84.76	79.28	82.58	82.58	49,291,288
Nov 6, 2024	95.27	96.90	86.89	87.01	87.01	59,665,653
Nov 5, 2024	88.88	94.00	86.00	93.21	93.21	59,879,698
Nov 4, 2024	79.79	83.85	75.69	83.15	83.15	40,086,801
Nov 1, 2024	76.58	86.30	76.36	81.00	81.00	52,107,530
Oct 31, 2024	76.10	81.66	75.90	77.59	77.59	42,818,109
Oct 30, 2024	74.75	82.28	74.30	77.44	77.44	46,980,797
Oct 29, 2024	70.62	75.54	70.60	74.09	74.09	38,823,518
Oct 28, 2024	70.74	73.60	69.49	71.63	71.63	28,061,328
Oct 25, 2024	71.71	72.58	69.70	70.74	70.74	31,281,189
Oct 24, 2024	74.00	74.79	72.00	72.36	72.36	24,946,013
Oct 23, 2024	72.00	78.35	71.74	73.90	73.90	44,283,381
Oct 22, 2024	74.70	78.50	72.88	73.88	73.88	39,847,550
Oct 21, 2024	75.00	84.20	74.02	76.47	76.47	62,861,414
Oct 18, 2024	71.26	77.38	67.13	73.15	73.15	57,213,165
Oct 17, 2024	70.98	72.85	68.88	71.39	71.39	49,592,233
Oct 16, 2024	73.00	75.58	70.14	72.00	72.00	49,554,899
Oct 15, 2024	68.45	82.76	67.02	74.34	74.34	88,394,972
Oct 14, 2024	63.80	69.67	63.80	69.67	69.67	66,768,457
Oct 11, 2024	64.98	66.60	58.00	58.06	58.06	54,398,172
Oct 10, 2024	62.97	72.91	62.00	70.00	70.00	72,210,727
Oct 9, 2024	59.00	68.14	56.91	60.76	60.76	46,309,706
Oct 8, 2024	62.00	63.15	56.02	63.15	63.15	49,397,585
Sep 30, 2024	48.31	53.40	46.85	52.98	52.98	33,180,638
Sep 27, 2024	43.35	46.56	43.35	46.15	46.15	15,193,894
Sep 26, 2024	41.68	43.31	41.30	43.30	43.30	9,558,628
Sep 25, 2024	40.83	42.16	40.83	41.62	41.62	8,385,590
Sep 24, 2024	39.92	40.89	39.30	40.84	40.84	7,352,139
Sep 23, 2024	40.00	40.43	39.83	39.85	39.85	3,480,500
Sep 20, 2024	40.20	40.40	39.93	40.13	40.13	2,736,267
Sep 19, 2024	40.40	40.85	39.78	40.36	40.36	4,210,683
Sep 18, 2024	40.54	40.70	39.91	40.35	40.35	3,206,047
Sep 13, 2024	40.71	41.19	40.55	40.59	40.59	3,784,532
Sep 12, 2024	40.77	41.16	40.57	40.59	40.59	2,707,000
Sep 11, 2024	40.64	40.79	40.34	40.59	40.59	2,703,500
Sep 10, 2024	41.20	41.26	40.32	40.90	40.90	3,204,506
Sep 9, 2024	41.09	41.66	40.68	41.15	41.15	3,074,112
Sep 6, 2024	42.00	42.15	41.22	41.36	41.36	3,523,255
Sep 5, 2024	41.80	42.18	41.44	42.08	42.08	3,880,925
Sep 4, 2024	41.20	41.67	40.78	41.60	41.60	3,967,684
Sep 3, 2024	41.26	41.83	41.02	41.39	41.39	3,940,586
Sep 2, 2024	41.72	41.89	40.84	41.00	41.00	4,810,850
Aug 30, 2024	41.16	42.38	41.01	41.98	41.98	6,534,202
Aug 29, 2024	40.58	41.76	40.50	41.32	41.32	5,629,518
Aug 28, 2024	40.37	41.21	40.30	40.89	40.89	3,931,842
Aug 27, 2024	40.75	40.83	40.31	40.45	40.45	3,984,390
Aug 26, 2024	41.59	41.72	40.83	40.96	40.96	5,247,720
Aug 23, 2024	41.32	41.77	41.18	41.63	41.63	3,444,752
Aug 22, 2024	41.64	42.08	41.18	41.45	41.45	4,675,648
Aug 21, 2024	42.03	42.17	41.59	41.80	41.80	3,997,835
Aug 20, 2024	43.01	43.17	41.88	42.17	42.17	5,798,372
Aug 19, 2024	43.20	43.48	42.94	43.00	43.00	3,646,130
Aug 16, 2024	43.63	43.77	42.86	43.23	43.23	6,054,731
Aug 15, 2024	43.70	44.27	43.34	43.61	43.61	5,580,686
Aug 14, 2024	44.28	44.59	43.69	43.69	43.69	5,272,588
Aug 13, 2024	44.22	44.61	44.06	44.53	44.53	4,079,578
Aug 12, 2024	44.68	44.68	43.90	44.21	44.21	4,980,211
Aug 9, 2024	44.65	45.18	44.44	44.88	44.88	6,471,881
Aug 8, 2024	46.37	46.60	44.43	44.50	44.50	14,174,584
Aug 7, 2024	48.20	49.40	46.66	46.69	46.69	17,235,309
Aug 6, 2024	46.97	47.18	46.44	47.09	47.09	7,836,039
Aug 5, 2024	47.33	47.98	46.12	46.23	46.23	9,866,090
Aug 2, 2024	48.42	48.75	47.53	48.11	48.11	8,675,000
Aug 1, 2024	48.16	49.44	48.06	48.42	48.42	11,139,300
Jul 31, 2024	47.70	48.87	47.46	48.58	48.58	11,641,000
Jul 30, 2024	47.69	48.36	47.02	48.03	48.03	9,767,882
Jul 29, 2024	46.46	48.42	46.37	47.97	47.97	13,228,012
Jul 26, 2024	45.27	47.10	45.10	46.70	46.70	12,494,339
Jul 25, 2024	45.00	45.33	44.20	44.73	44.73	10,475,493
Jul 24, 2024	46.21	47.19	45.82	45.87	45.87	9,297,897
Jul 23, 2024	48.45	48.80	46.24	46.37	46.37	12,233,507
Jul 22, 2024	47.90	48.96	47.70	48.40	48.40	10,868,354
Jul 19, 2024	47.63	48.18	47.16	47.98	47.98	11,833,868
Jul 18, 2024	46.80	48.78	46.55	48.22	48.22	16,690,054
Jul 17, 2024	49.31	49.45	47.11	47.30	47.30	19,184,748
Jul 16, 2024	50.50	50.60	49.33	49.83	49.83	20,586,052
Jul 15, 2024	47.95	51.46	47.51	50.88	50.88	32,227,934
Jul 12, 2024	50.00	54.54	47.88	47.96	47.96	41,982,867
Jul 11, 2024	48.56	49.77	47.20	48.44	48.44	14,441,121
Jul 10, 2024	49.51	50.17	47.89	48.06	48.06	15,033,042
Jul 9, 2024	48.50	50.19	47.43	49.74	49.74	17,541,882
Jul 8, 2024	49.50	50.47	47.81	48.19	48.19	18,267,199
Jul 5, 2024	47.11	50.18	46.22	49.54	49.54	25,800,518
Jul 4, 2024	46.31	48.28	45.33	46.36	46.36	18,690,373
Jul 3, 2024	44.00	45.81	43.38	45.24	45.24	14,571,203
Jul 2, 2024	44.15	44.71	42.95	43.48	43.48	9,583,912
Jul 1, 2024	45.20	45.77	44.31	44.46	44.46	9,730,915
Jun 28, 2024	44.87	46.24	44.69	45.25	45.25	15,247,748
Jun 27, 2024	41.09	48.87	41.06	45.38	45.38	26,190,531
Jun 26, 2024	41.99	42.66	41.17	41.73	41.73	10,783,923
Jun 25, 2024	41.90	42.00	39.98	40.21	40.21	9,402,377
Jun 24, 2024	41.33	43.59	41.33	41.38	41.38	17,538,127
Jun 21, 2024	39.16	39.89	39.15	39.53	39.53	3,409,930
Jun 20, 2024	39.58	39.64	38.90	38.90	38.90	3,071,965
Jun 19, 2024	40.13	40.13	39.55	39.66	39.66	2,638,967
Jun 18, 2024	39.80	40.08	39.76	40.02	40.02	2,444,549
Jun 17, 2024	39.53	40.03	39.50	39.80	39.80	3,047,100
Jun 14, 2024	39.51	39.79	39.16	39.72	39.72	3,205,205
Jun 13, 2024	39.55	40.09	39.38	39.66	39.66	3,279,920
Jun 12, 2024	39.40	39.90	39.29	39.68	39.68	2,271,699
Jun 11, 2024	39.11	39.68	38.66	39.55	39.55	3,019,552
Jun 7, 2024	39.45	40.22	39.20	39.23	39.23	3,228,563
Jun 6, 2024	40.10	40.25	39.22	39.34	39.34	3,759,400
Jun 5, 2024	39.26	40.95	39.19	40.19	40.19	5,612,461
Jun 4, 2024	39.20	39.61	39.00	39.44	39.44	2,813,650
Jun 3, 2024	40.25	40.48	38.18	39.18	39.18	6,084,195
May 31, 2024	39.99	40.62	39.96	40.36	40.36	3,884,395
May 30, 2024	39.80	40.24	39.57	39.89	39.89	3,017,100
May 29, 2024	39.84	40.21	39.82	39.98	39.98	1,955,580
May 28, 2024	40.12	40.38	39.80	39.97	39.97	2,231,602
May 27, 2024	40.38	40.50	39.57	40.20	40.20	4,096,280
May 24, 2024	40.59	40.76	40.11	40.50	40.50	3,860,195
May 23, 2024	40.67	41.16	40.55	40.60	40.60	4,987,676
May 22, 2024	40.32	40.81	40.25	40.55	40.55	3,160,600
May 21, 2024	40.90	41.02	40.35	40.57	40.57	3,999,433
May 20, 2024	40.61	41.50	40.43	40.99	40.99	7,194,163
May 17, 2024	41.38	41.95	41.13	41.82	41.82	5,074,984
May 16, 2024	42.18	42.53	41.87	42.02	42.02	3,611,279
May 15, 2024	41.65	43.28	41.48	42.55	42.55	6,617,269
May 14, 2024	41.62	42.08	40.99	41.78	41.78	4,242,907
May 13, 2024	42.49	42.81	41.89	42.10	42.10	3,825,068
May 10, 2024	43.02	43.42	42.62	42.72	42.72	4,775,288
May 9, 2024	41.72	43.25	41.72	43.02	43.02	7,531,994
May 8, 2024	42.99	42.99	42.00	42.00	42.00	5,406,646
May 7, 2024	42.42	43.92	42.12	43.16	43.16	7,912,831
May 6, 2024	42.77	42.80	42.05	42.24	42.24	5,237,092
Apr 30, 2024	42.34	43.14	42.02	42.53	42.53	6,511,497
Apr 29, 2024	41.30	42.22	41.30	42.00	42.00	5,447,764
Apr 26, 2024	40.86	41.61	40.75	41.60	41.60	5,137,163
Apr 25, 2024	41.02	41.24	40.78	40.85	40.85	3,327,024
Apr 24, 2024	40.50	41.30	40.41	41.10	41.10	4,814,674
Apr 23, 2024	40.70	40.98	40.33	40.63	40.63	4,635,395
Apr 22, 2024	40.05	41.47	39.75	41.03	41.03	7,199,661
Apr 19, 2024	39.89	40.84	39.76	40.46	40.46	4,982,499
Apr 18, 2024	39.93	40.90	39.60	40.08	40.08	5,229,429
Apr 17, 2024	38.30	39.95	38.29	39.88	39.88	5,502,107
Apr 16, 2024	40.00	40.32	38.17	38.17	38.17	7,632,127
Apr 15, 2024	39.75	41.26	39.20	40.49	40.49	6,305,342
Apr 12, 2024	40.19	41.17	40.03	40.32	40.32	4,158,124
Apr 11, 2024	40.00	40.47	39.81	39.97	39.97	3,059,226
Apr 10, 2024	41.06	41.20	39.96	40.20	40.20	4,507,418
Apr 9, 2024	40.88	41.57	40.62	41.39	41.39	3,716,739
Apr 8, 2024	41.53	41.93	40.77	40.77	40.77	4,303,448
Apr 3, 2024	41.96	42.27	41.41	41.70	41.70	4,095,804
Apr 2, 2024	42.06	43.09	41.82	42.27	42.27	6,305,748
Apr 1, 2024	41.90	42.20	41.77	42.12	42.12	5,059,185
Mar 29, 2024	42.00	42.41	41.65	42.15	42.15	2,879,399
Mar 28, 2024	40.40	42.10	40.40	41.58	41.58	7,047,188
Mar 27, 2024	41.91	42.80	39.75	40.34	40.34	6,947,314
Mar 26, 2024	42.00	42.35	41.53	41.80	41.80	4,477,652
Mar 25, 2024	43.87	44.09	41.90	41.94	41.94	9,007,322
Mar 22, 2024	44.85	45.20	44.07	44.40	44.40	8,717,711
Mar 21, 2024	43.49	45.28	43.42	45.06	45.06	11,175,582
Mar 20, 2024	43.50	43.95	43.41	43.73	43.73	5,024,557
Mar 19, 2024	43.10	44.20	42.86	43.60	43.60	9,381,564
Mar 18, 2024	42.60	43.27	42.48	43.06	43.06	5,840,274
Mar 15, 2024	42.90	43.08	42.32	43.03	43.03	6,720,378
Mar 14, 2024	42.60	43.89	42.34	42.66	42.66	8,823,676
Mar 13, 2024	42.42	43.70	42.13	43.00	43.00	9,052,773
Mar 12, 2024	42.55	43.05	42.19	42.56	42.56	6,782,391
Mar 11, 2024	41.42	43.77	41.42	42.80	42.80	7,563,885
Mar 8, 2024	41.82	42.17	41.44	42.05	42.05	5,387,116
Mar 7, 2024	43.00	43.44	41.71	42.05	42.05	7,488,825
Mar 6, 2024	42.92	43.08	42.12	42.77	42.77	9,279,753
Mar 5, 2024	41.48	44.06	41.42	43.50	43.50	16,295,356
Mar 4, 2024	41.40	41.81	40.96	41.45	41.45	6,046,027
Mar 1, 2024	41.18	42.25	41.18	41.97	41.97	6,547,604
Feb 29, 2024	40.77	41.60	40.77	41.55	41.55	6,779,336
Feb 28, 2024	42.03	42.59	40.77	40.77	40.77	9,735,902
Feb 27, 2024	41.99	42.38	41.51	42.28	42.28	8,802,257
Feb 26, 2024	40.50	43.35	40.31	42.53	42.53	12,338,806
Feb 23, 2024	40.70	41.20	39.92	40.78	40.78	7,229,719
Feb 22, 2024	40.09	40.94	40.09	40.74	40.74	6,842,924
Feb 21, 2024	39.59	40.97	39.57	40.09	40.09	7,403,269

600879.SS China Aerospace Times Electronics CO., LTD.

9.28

+0.22%

600316.SS HONGDU AVIATION

35.93

+2.95%

600685.SS CSSC Offshore & Marine Engineering (Group) Company Limited

23.07

-0.35%

600118.SS CHINA SPACESAT

27.67

+0.33%

600372.SS AVIC AIRBORNE

11.68

+0.34%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ZHONGHANG ELECTRONIC MEASURING (300114.SZ)

Related Tickers