Shenzhen - Delayed Quote CNY

Wuhan P&S Information Technology Co., Ltd. (300184.SZ)

10.18
-0.27
(-2.58%)
As of 1:44:22 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 202510.6710.4210.1610.1810.1827,561,100
May 14, 202510.4010.5210.2910.4510.4544,092,770
May 13, 202510.6810.7510.3510.4010.4052,986,140
May 12, 202510.5310.6510.4610.5610.5646,124,340
May 9, 202510.6710.7410.4110.4610.4658,111,821
May 8, 202510.6010.7510.5710.6910.6963,005,060
May 7, 202510.8810.9610.6310.7010.70115,491,381
May 6, 202510.4011.1310.3110.8710.87122,781,673
Apr 30, 202510.1110.4110.0010.2510.2576,673,763
Apr 29, 20259.9610.189.8110.0610.0650,307,200
Apr 28, 202510.0110.199.959.969.9645,505,700
Apr 25, 20259.8110.279.7110.0610.0681,482,800
Apr 24, 202510.1410.159.749.779.7757,235,659
Apr 23, 202510.2010.3210.0210.1310.1374,022,502
Apr 22, 20259.9010.249.869.979.9778,878,193
Apr 21, 20259.709.989.689.939.9354,530,120
Apr 18, 20259.689.769.559.689.6848,595,920
Apr 17, 20259.6910.039.639.749.7468,842,370
Apr 16, 20259.7010.159.709.829.8282,024,380
Apr 15, 20259.819.919.639.709.7078,638,984
Apr 14, 20259.7110.199.6110.0110.01130,400,234
Apr 11, 20258.7910.218.719.679.67156,237,140
Apr 10, 20258.809.068.768.888.8875,452,460
Apr 9, 20257.988.587.288.508.5083,266,428
Apr 8, 20258.058.367.908.128.1263,384,110
Apr 7, 20259.009.277.877.877.8784,355,870
Apr 3, 20259.719.969.679.849.8429,603,380
Apr 2, 20259.829.949.769.839.8324,216,008
Apr 1, 20259.819.969.769.859.8530,618,040
Mar 31, 20259.909.939.529.789.7847,567,980
Mar 28, 202510.0810.199.9710.0310.0352,116,593
Mar 27, 20259.9310.579.6910.2510.2584,449,220
Mar 26, 20259.9110.099.909.979.9737,639,500
Mar 25, 202510.1310.169.929.979.9747,888,280
Mar 24, 202510.3610.489.8010.1310.1377,770,109
Mar 21, 202510.8511.1010.3910.3910.3996,035,460
Mar 20, 202511.3811.4410.9610.9610.96104,574,433
Mar 19, 202511.6011.7011.2111.2711.27127,948,262
Mar 18, 202511.5711.8911.4511.6411.64205,326,365
Mar 17, 202510.5912.5310.5911.8011.80313,031,350
Mar 14, 202510.1510.4510.0410.4410.4446,812,260
Mar 13, 202510.5010.5510.0810.2210.2255,204,860
Mar 12, 202510.2910.8810.2910.5510.5577,125,456
Mar 11, 202510.1010.3510.0510.2710.2731,510,487
Mar 10, 202510.2810.4010.2010.3110.3131,828,360
Mar 7, 202510.5610.6010.2410.3210.3255,242,660
Mar 6, 202510.5010.7810.4910.6410.6464,416,240
Mar 5, 202510.4110.9310.3510.5010.5075,913,900
Mar 4, 20259.8510.359.8010.2810.2853,694,700
Mar 3, 20259.9210.189.769.939.9343,390,481
Feb 28, 202510.6210.669.889.929.9270,025,566
Feb 27, 202511.0311.0310.5010.7110.7175,308,571
Feb 26, 202511.1511.1810.9311.0111.0175,248,774
Feb 25, 202510.8111.3910.7311.1511.15114,445,358
Feb 24, 202510.9311.2910.7411.1411.14137,931,843
Feb 21, 202510.5011.0010.4110.9210.92138,117,185
Feb 20, 202510.4010.5810.3210.4710.4760,498,161
Feb 19, 202510.2610.5410.2010.4710.4767,202,689
Feb 18, 202510.4910.9510.3110.3510.35106,090,827
Feb 17, 202510.4910.7310.3810.5410.5462,976,000
Feb 14, 202510.3710.6210.2410.4810.4860,440,613
Feb 13, 202510.8210.8210.4010.4110.4181,872,067
Feb 12, 202510.5610.9610.5110.8010.8088,846,803
Feb 11, 202511.0311.0310.6010.6310.63120,567,323
Feb 10, 202510.1811.1910.1011.1411.14161,556,479
Feb 7, 20259.9010.589.8210.1810.18119,284,724
Feb 6, 20259.449.959.309.919.9186,781,120
Feb 5, 20259.309.589.229.469.4666,440,336
Jan 27, 20259.369.509.169.169.1660,650,360
Jan 24, 20259.089.389.019.349.3474,032,426
Jan 23, 20259.179.348.958.958.9545,347,122
Jan 22, 20259.139.178.989.029.0228,454,160
Jan 21, 20259.239.289.079.199.1934,309,380
Jan 20, 20259.179.259.029.169.1641,349,780
Jan 17, 20258.989.198.939.049.0436,741,640
Jan 16, 20259.149.158.929.079.0746,261,960
Jan 15, 20259.089.158.979.009.0049,680,698
Jan 14, 20258.539.088.499.079.0760,985,683
Jan 13, 20258.318.518.138.478.4731,944,533
Jan 10, 20258.728.888.438.468.4634,750,660
Jan 9, 20258.658.878.638.758.7535,917,780
Jan 8, 20258.728.808.388.708.7045,193,440
Jan 7, 20258.508.768.478.758.7542,065,636
Jan 6, 20258.458.638.298.418.4136,006,240
Jan 3, 20259.049.108.508.518.5150,963,262
Jan 2, 20259.339.418.869.009.0049,930,856
Dec 31, 20249.849.939.339.339.3345,805,776
Dec 30, 20249.8410.049.669.849.8434,421,404
Dec 27, 202410.0010.089.839.909.9041,059,500
Dec 26, 20249.7310.039.689.869.8638,904,300
Dec 25, 202410.1010.109.649.739.7342,643,555
Dec 24, 202410.0910.199.7910.1110.1149,086,644
Dec 23, 202410.5810.6210.0210.0310.0353,026,691
Dec 20, 202410.3410.7710.3110.6010.6052,472,160
Dec 19, 202410.1910.5110.1110.3910.3945,606,419
Dec 18, 202410.1810.4810.0210.3610.3643,883,297
Dec 17, 202410.7010.7110.1610.1810.1854,597,720
Dec 16, 202411.1411.1710.6110.7110.7168,392,922
Dec 13, 202411.4011.6911.1811.2211.2295,557,624
Dec 12, 202411.0611.5410.9611.5111.51136,192,471
Dec 11, 202410.7011.0810.7011.0411.0465,672,892
Dec 10, 202411.1011.2010.8110.8210.8284,064,921
Dec 9, 202410.9710.9810.5810.6510.6559,838,309
Dec 6, 202410.9611.1410.7710.9910.9968,389,120
Dec 5, 202410.8011.0710.7110.9510.9561,451,549
Dec 4, 202411.2111.4710.9210.9410.9495,194,267
Dec 3, 202411.1611.2010.7910.9510.9575,115,166
Dec 2, 202410.5011.2010.4811.1411.14109,279,077
Nov 29, 202410.2810.7110.1610.5210.5269,110,911
Nov 28, 202410.5510.6510.3410.3610.3662,823,867
Nov 27, 202410.2210.569.8810.5310.5374,804,841
Nov 26, 202410.7210.8010.3110.3510.3549,928,620
Nov 25, 202410.6010.7510.2010.6810.6876,691,019
Nov 22, 202411.1511.3310.5510.5810.5893,910,926
Nov 21, 202411.3111.5611.1111.2511.2581,836,800
Nov 20, 202411.0211.5411.0211.4111.4188,073,170
Nov 19, 202410.9211.2910.7811.2511.2587,346,795
Nov 18, 202411.9612.1810.6810.9110.91124,084,241
Nov 15, 202412.5612.8711.9912.0112.01116,297,063
Nov 14, 202412.8513.4012.7012.7012.70164,099,625
Nov 13, 202412.2113.7111.7213.3713.37261,661,991
Nov 12, 202413.1313.1312.2012.3912.39148,085,259
Nov 11, 202412.2713.2812.1712.9912.99185,374,236
Nov 8, 202412.5012.6612.1212.2512.25151,800,080
Nov 7, 202411.6512.7711.5812.3012.30152,289,008
Nov 6, 202412.0412.4711.7011.8211.82147,121,180
Nov 5, 202411.1512.0711.1111.8911.89144,726,176
Nov 4, 202410.8511.3910.8511.1311.13120,443,224
Nov 1, 202412.9112.9510.9411.0811.08240,396,377
Oct 31, 202413.5513.6013.0513.1913.19209,015,069
Oct 30, 202412.6013.8712.5613.4513.45219,494,357
Oct 29, 202413.1913.8812.7012.9012.90267,498,876
Oct 28, 202412.0013.4011.7313.1213.12243,318,296
Oct 25, 202412.4012.7312.0612.2012.20176,816,671
Oct 24, 202411.6212.5911.6212.4612.46228,132,053
Oct 23, 202412.2012.8011.8511.9411.94288,139,882
Oct 22, 202413.1014.3612.1012.7212.72517,159,675
Oct 21, 202410.9812.7210.8012.7212.72313,858,629
Oct 18, 202410.2210.8610.0010.6010.60293,205,168
Oct 17, 202410.2910.8810.1010.2910.29291,814,332
Oct 16, 20249.3010.479.2510.2010.20263,271,234
Oct 15, 20249.7110.719.619.829.82322,342,183
Oct 14, 20248.7010.318.399.929.92259,458,080
Oct 11, 20248.599.348.508.778.77190,592,321
Oct 10, 20249.9010.078.808.938.93265,407,415
Oct 9, 20249.8011.479.1010.0010.00419,732,411
Oct 8, 20249.689.689.189.689.68259,575,227
Sep 30, 20247.188.087.038.078.07335,055,154
Sep 27, 20246.246.956.206.746.74253,208,788
Sep 26, 20246.066.196.006.176.17181,521,851
Sep 25, 20245.966.285.956.106.10243,871,600
Sep 24, 20245.775.955.585.955.95238,464,954
Sep 23, 20245.936.135.806.026.02220,993,559
Sep 20, 20245.815.965.775.905.90189,947,560
Sep 19, 20245.765.845.665.805.80136,014,559
Sep 18, 20245.805.915.615.795.79137,574,408
Sep 13, 20245.905.925.685.705.70114,760,116
Sep 12, 20246.106.145.885.895.89134,149,404
Sep 11, 20246.276.326.066.086.08128,173,738
Sep 10, 20246.406.476.006.256.25184,207,015
Sep 9, 20246.606.826.386.456.45175,503,690
Sep 6, 20246.847.126.606.606.60251,761,855
Sep 5, 20246.907.196.796.966.96237,560,420
Sep 4, 20247.057.706.917.057.05300,241,348
Sep 3, 20247.207.346.967.197.19259,169,066
Sep 2, 20248.168.267.357.447.44426,474,796
Aug 30, 20246.757.736.717.737.73231,715,717
Aug 29, 20246.787.056.246.446.44347,008,053
Aug 28, 20246.757.256.527.047.04361,236,713
Aug 27, 20247.287.336.586.626.62435,594,607
Aug 26, 20248.388.577.337.547.54488,000,950
Aug 23, 20247.919.107.918.748.74528,248,135
Aug 22, 20248.258.637.627.677.67491,659,455
Aug 21, 20247.808.847.808.338.33535,896,393
Aug 20, 20246.708.276.207.657.65560,795,996
Aug 19, 20246.607.336.497.337.33520,017,569
Aug 16, 20245.126.115.126.116.11300,860,935
Aug 15, 20244.695.204.685.095.09148,931,635
Aug 14, 20244.634.904.594.774.7793,611,745
Aug 13, 20244.494.574.474.564.5620,651,080
Aug 12, 20244.514.554.454.474.4718,111,940
Aug 9, 20244.574.644.544.554.5525,629,540
Aug 8, 20244.494.594.434.544.5426,431,844
Aug 7, 20244.494.594.494.534.5323,807,720
Aug 6, 20244.534.574.464.524.5225,970,560
Aug 5, 20244.584.674.454.454.4536,552,060
Aug 2, 20244.764.804.644.654.6546,579,440
Aug 1, 20244.704.954.704.844.8478,192,320
Jul 31, 20244.554.704.544.704.7037,758,180
Jul 30, 20244.464.594.444.564.5626,022,070
Jul 29, 20244.494.554.454.504.5018,702,950
Jul 26, 20244.394.514.384.484.4820,919,903
Jul 25, 20244.364.474.324.404.4022,264,060
Jul 24, 20244.424.534.404.404.4027,360,600
Jul 23, 20244.624.654.484.484.4838,703,440
Jul 22, 20244.624.774.544.664.6661,251,860
Jul 19, 20244.344.534.324.474.4728,482,310
Jul 18, 20244.414.554.224.404.4038,348,494
Jul 17, 20244.564.594.454.454.4523,681,940
Jul 16, 20244.524.624.474.604.6021,888,640
Jul 15, 20244.614.644.504.514.5119,016,680
Jul 12, 20244.664.674.614.634.6321,383,140
Jul 11, 20244.664.714.614.684.6833,914,700
Jul 10, 20244.564.604.524.554.5525,335,840
Jul 9, 20244.384.584.354.574.5731,886,113
Jul 8, 20244.514.534.374.384.3822,045,503
Jul 5, 20244.454.544.394.514.5121,091,500
Jul 4, 20244.644.684.474.474.4725,525,600
Jul 3, 20244.664.704.614.634.6324,645,040
Jul 2, 20244.664.744.634.694.6927,442,340
Jul 1, 20244.684.694.554.664.6625,139,391
Jun 28, 20244.524.714.514.634.6332,982,440
Jun 27, 20244.634.714.544.544.5431,928,000
Jun 26, 20244.504.694.404.694.6934,318,640
Jun 25, 20244.624.684.444.484.4836,675,985
Jun 24, 20244.774.834.594.604.6047,420,410
Jun 21, 20244.804.904.764.854.8546,020,160
Jun 20, 20245.065.124.894.904.9093,845,165
Jun 19, 20244.975.284.885.185.18112,952,795
Jun 18, 20244.854.964.844.954.9542,635,821
Jun 17, 20244.794.884.764.854.8534,460,275
Jun 14, 20244.764.834.714.804.8031,377,755
Jun 13, 20244.824.864.774.804.8039,661,395
Jun 12, 20244.654.834.644.804.8051,257,431
Jun 11, 20244.504.724.404.694.6948,284,029
Jun 7, 20244.514.574.434.504.5036,962,939
Jun 6, 20244.594.764.394.414.4148,370,064
Jun 5, 20244.704.784.594.594.5935,241,940
Jun 4, 20244.914.924.654.744.7455,867,320
Jun 3, 20244.875.034.854.954.9570,001,300
May 31, 20244.764.924.734.854.8541,957,840
May 30, 20244.684.814.624.764.7631,995,780
May 29, 20244.774.854.684.734.7330,826,640
May 28, 20244.744.914.704.814.8144,822,660
May 27, 20244.724.784.604.774.7731,473,960
May 24, 20244.754.884.694.724.7240,437,801
May 23, 20244.904.904.744.754.7533,416,965
May 22, 20244.864.914.844.904.9021,196,400
May 21, 20244.924.954.864.884.8826,352,140
May 20, 20244.965.024.914.954.9533,637,440
May 17, 20244.874.954.834.954.9530,446,442
May 16, 20244.884.954.864.884.8831,954,020
May 15, 20244.914.984.834.854.8534,286,400

Related Tickers

ARW.F Arrow Electronics, Inc.
107.00
-0.93%
 
000062.SZ Shenzhen Huaqiang Industry Co., Ltd.
28.31
+1.29%
 
002402.SZ Shenzhen H&T Intelligent Control Co.Ltd
19.01
-7.13%
 
STG.TA STG International Ltd.
5,538.00
-2.10%
 
YKK.F Boreo Oyj
15.30
+2.00%
 
AWZ.SI Multi-Chem Limited
3.1100
+0.97%
 
RXL.PA Rexel S.A.
25.21
-0.24%
 
SCT.L Softcat plc
1,808.00
+1.63%
 
CLMB Climb Global Solutions, Inc.
107.75
-1.88%
 
ARW Arrow Electronics, Inc.
120.11
-0.92%