Shenzhen - Delayed Quote CNY

BEIJING INGENIC (300223.SZ)

63.45
-1.95
(-2.98%)
At close: May 30 at 3:04:19 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202565.0065.0263.3463.4563.456,271,570
May 29, 202563.7565.7963.4865.4065.408,460,096
May 28, 202563.7164.2062.8963.5363.535,277,024
May 27, 202564.9765.0363.2563.3763.376,699,930
May 26, 202564.6265.1964.3265.1365.134,733,372
May 23, 202565.5865.6564.5164.6264.627,257,704
May 22, 202566.1167.3366.1066.2666.264,634,453
May 21, 202567.5367.5366.0066.5566.555,348,862
May 20, 202566.7367.8766.3067.7367.736,382,429
May 19, 202566.0067.1566.0066.7066.703,904,675
May 16, 202566.6167.3566.5366.5466.544,508,400
May 15, 202569.1569.1566.8566.8566.856,669,328
May 14, 202568.8869.4467.9768.8868.887,347,151
May 13, 202569.6270.3068.4068.5068.507,738,077
May 12, 202568.0869.4968.0869.0569.056,717,536
May 9, 202569.6469.6467.7467.8867.887,868,100
May 8, 202569.4970.0869.3069.6969.697,080,556
May 7, 202571.2071.8868.8069.5069.5011,542,254
May 6, 202568.3270.6868.3270.6070.6012,636,625
Apr 30, 202566.6068.3766.1567.8567.8510,072,930
Apr 29, 202565.0567.2664.8966.7666.768,673,528
Apr 28, 202565.4966.3565.1265.3565.355,148,220
Apr 25, 202565.9466.7065.3265.8065.807,188,472
Apr 24, 202567.6567.6665.8065.9465.947,378,080
Apr 23, 202567.5768.1766.7567.5967.598,162,833
Apr 22, 202567.3167.7766.5066.8466.848,590,408
Apr 21, 202567.5168.2067.0067.8967.898,402,340
Apr 18, 202567.8068.3067.2167.7167.716,267,748
Apr 17, 202567.5269.8067.5268.0068.009,845,415
Apr 16, 202569.0969.7667.0468.3468.349,190,582
Apr 15, 202569.0770.4068.0169.1169.1111,690,331
Apr 14, 202569.5170.4768.2869.3569.3520,654,047
Apr 11, 202564.1170.5864.1168.4668.4628,088,339
Apr 10, 202565.5367.3265.0065.0365.0316,717,652
Apr 9, 202560.3165.0658.0063.9263.9219,635,777
Apr 8, 202562.0063.8660.2661.2961.2917,475,467
Apr 7, 202566.0768.0056.9560.4060.4023,791,249
Apr 3, 202570.4171.6469.6170.6070.608,933,008
Apr 2, 202571.3272.0570.9171.1871.185,896,436
Apr 1, 202571.8072.4171.2071.2071.207,235,135
Mar 31, 202572.1673.0070.3871.7071.7011,138,033
Mar 28, 202572.8773.7572.1172.7772.778,987,107
Mar 27, 202572.5574.6272.0372.8872.8812,962,351
Mar 26, 202572.2873.6572.0272.5472.5411,013,051
Mar 25, 202573.5073.9871.8572.2972.298,868,215
Mar 24, 202574.8075.1771.8573.6373.6314,298,163
Mar 21, 202576.2577.3874.5574.8374.8316,083,108
Mar 20, 202577.6378.4577.0177.0577.0510,923,204
Mar 19, 202578.2879.5877.4177.8777.8713,816,882
Mar 18, 202578.9880.7778.5078.8178.8116,752,903
Mar 17, 202579.5079.6678.1178.7178.7114,802,582
Mar 14, 202577.0579.8876.9679.1479.1420,681,885
Mar 13, 202581.0381.9176.6377.1577.1530,430,335
Mar 12, 202582.2884.0381.8281.9281.9220,109,837
Mar 11, 202583.3984.6580.9582.2182.2125,985,776
Mar 10, 202584.4085.7783.6285.0085.0020,625,991
Mar 7, 202585.4987.5982.9885.7785.7739,872,154
Mar 6, 202589.9891.2387.2887.4087.4048,642,567
Mar 5, 202593.1095.6790.1091.0191.0148,972,135
Mar 4, 202581.0195.0880.2092.0092.0055,235,768
Mar 3, 202586.4586.9781.6982.8382.8329,758,982
Feb 28, 202592.0092.6385.0585.0585.0541,955,439
Feb 27, 202593.1794.8088.8892.5092.5044,370,838
Feb 26, 202589.4994.3986.1092.1892.1863,116,188
Feb 25, 202583.8893.9883.7090.0090.0054,651,966
Feb 24, 202579.2589.0378.7085.9685.9657,645,749
Feb 21, 202577.1180.3376.6079.6779.6729,355,241
Feb 20, 202577.4878.8876.5377.1077.1020,566,209
Feb 19, 202574.5677.6674.5677.4877.4826,283,778
Feb 18, 202580.2580.2574.2274.5874.5837,885,581
Feb 17, 202578.5082.4376.5481.2081.2035,381,990
Feb 14, 202577.5079.0875.5678.2878.2824,471,243
Feb 13, 202579.0081.8578.4178.8878.8833,611,850
Feb 12, 202575.1980.0474.3180.0280.0237,965,488
Feb 11, 202577.1080.0076.0076.1976.1928,189,126
Feb 10, 202577.2380.3976.6378.3978.3934,221,582
Feb 7, 202577.5078.9175.0177.0877.0839,901,385
Feb 6, 202572.0578.0071.3876.7076.7039,645,089
Feb 5, 202566.8977.2866.2373.3773.3739,028,520
Jan 27, 202566.7066.8564.4064.4064.406,824,377
Jan 24, 202565.5066.9665.3066.5166.517,701,023
Jan 23, 202568.3868.6865.8165.8165.8110,873,288
Jan 22, 202565.5267.3565.3166.8066.8011,924,203
Jan 21, 202564.7366.2863.8966.1166.1111,240,519
Jan 20, 202565.6065.6964.2364.4864.489,688,454
Jan 17, 202563.3866.8563.3365.5465.5413,031,625
Jan 16, 202564.4964.7063.2063.9863.989,092,702
Jan 15, 202564.7565.2063.9464.1764.178,081,067
Jan 14, 202561.8064.9261.0964.7564.7512,321,201
Jan 13, 202560.0061.9059.9561.3861.386,683,055
Jan 10, 202562.1163.9860.9060.9060.909,696,736
Jan 9, 202562.1664.0062.1662.6162.618,696,854
Jan 8, 202562.0263.7159.8762.6562.6510,612,726
Jan 7, 202561.5062.8961.0862.7062.708,847,455
Jan 6, 202561.4462.6260.4061.1861.187,839,631
Jan 3, 202564.3564.8561.6861.7761.7711,579,154
Jan 2, 202568.2068.2063.2864.3364.3315,512,528
Dec 31, 202473.2574.0068.1168.2068.2016,985,082
Dec 30, 202472.9674.7972.0273.3073.3011,186,449
Dec 27, 202474.7876.7273.2373.2973.2918,288,810
Dec 26, 202472.5175.3672.1674.7574.7517,141,872
Dec 25, 202473.7275.1272.4872.7572.7512,509,109
Dec 24, 202475.0075.4972.1074.6674.6618,079,061
Dec 23, 202474.0375.1572.9074.7874.7821,471,022
Dec 20, 202474.0077.3473.8074.4974.4931,463,012
Dec 19, 202471.8075.2471.4574.6174.6128,477,389
Dec 18, 202468.0874.3067.0073.5073.5032,542,817
Dec 17, 202467.8270.2266.8968.4268.4216,992,250
Dec 16, 202472.0272.2768.0068.6168.6120,642,313
Dec 13, 202468.9173.1268.8171.1271.1231,131,848
Dec 12, 202469.5569.9168.5169.7869.7810,403,019
Dec 11, 202468.9770.3668.5170.0070.0011,158,430
Dec 10, 202471.5771.8068.9169.1869.1816,020,843
Dec 9, 202469.6270.1567.9668.5968.599,936,873
Dec 6, 202469.4070.4868.1870.0570.0511,852,050
Dec 5, 202468.8469.9168.7569.4569.459,536,800
Dec 4, 202471.5073.3869.5070.0070.0018,588,144
Dec 3, 202469.4269.8667.3168.2168.219,186,260
Dec 2, 202468.5069.9568.2369.3169.319,040,586
Nov 29, 202466.9070.2866.5168.9868.9811,175,243
Nov 28, 202468.0169.2667.4267.5467.549,118,280
Nov 27, 202465.6269.1964.5868.6668.6612,157,022
Nov 26, 202467.0367.8065.8965.9065.906,832,276
Nov 25, 202468.1068.9065.5967.3067.3011,206,141
Nov 22, 202472.0073.0268.0068.1068.1016,166,369
Nov 21, 202474.4875.3771.0072.0772.0715,268,164
Nov 20, 202475.2475.8574.2474.7774.7713,136,264
Nov 19, 202473.3475.9773.1275.9775.9714,424,557
Nov 18, 202473.1974.9971.2273.3473.3417,017,576
Nov 15, 202478.5079.2773.1773.2073.2022,437,010
Nov 14, 202482.3083.0077.1178.1178.1124,130,638
Nov 13, 202480.1583.7776.6083.5083.5039,562,571
Nov 12, 202477.1781.8074.7979.9979.9938,214,166
Nov 11, 202473.2177.4873.2176.7676.7631,392,990
Nov 8, 202477.6878.8772.8072.9772.9729,112,507
Nov 7, 202473.0775.5572.7374.9874.9816,230,381
Nov 6, 202472.7574.4571.8873.0373.0317,695,609
Nov 5, 202469.4072.9169.2072.4772.4716,099,220
Nov 4, 202467.7269.9767.7069.5869.588,117,204
Nov 1, 202471.7772.4068.5068.6368.6316,182,829
Oct 31, 202470.8074.0069.7172.8872.8819,964,735
Oct 30, 202472.0072.8969.9971.3471.3415,991,920
Oct 29, 202472.3976.1871.7073.0573.0521,470,443
Oct 28, 202472.0072.5670.6872.4072.4014,129,521
Oct 25, 202472.0075.5071.4073.6673.6617,695,195
Oct 24, 202471.3673.6870.9871.8571.8516,291,564
Oct 23, 202472.0073.7671.3671.9871.9815,185,174
Oct 22, 202473.5674.7071.4572.7672.7622,803,541
Oct 21, 202473.9679.8072.6773.6173.6136,913,067
Oct 18, 202463.5876.4763.5872.2572.2533,319,065
Oct 17, 202466.4066.5464.0064.0164.0113,497,960
Oct 16, 202464.0166.2663.5664.7064.7013,118,345
Oct 15, 202467.4070.3666.0166.1266.1221,635,807
Oct 14, 202466.0168.4562.8667.9867.9823,563,189
Oct 11, 202470.0873.8064.8866.0266.0223,450,857
Oct 10, 202478.6079.6870.6472.9072.9031,492,849
Oct 9, 202476.0089.1473.0078.6578.6553,531,837
Oct 8, 202477.9077.9074.0177.9077.9027,542,658
Sep 30, 202458.7265.0056.7764.9264.9225,534,191
Sep 27, 202449.5855.0049.5854.1854.1815,553,276
Sep 26, 202446.6348.9546.2648.9448.9410,976,175
Sep 25, 202446.2047.3046.0646.3946.398,095,355
Sep 24, 202443.5445.6142.8045.6045.608,132,895
Sep 23, 202443.7044.2543.0643.0943.093,273,800
Sep 20, 202444.3044.6243.3043.7743.773,765,369
Sep 19, 202444.0045.1043.5544.3044.303,928,291
Sep 18, 202444.6944.6943.2343.6043.602,678,397
Sep 13, 202444.8045.0044.0044.0044.002,619,139
Sep 12, 202445.6446.1544.7144.7244.722,750,156
Sep 11, 202445.1445.5344.9045.4245.422,223,400
Sep 10, 202445.0045.6544.2045.2845.283,040,501
Sep 9, 202444.8845.5644.7045.0145.012,764,706
Sep 6, 202446.1746.2945.1445.2645.263,066,259
Sep 5, 202445.5646.4645.5646.1746.174,478,900
Sep 4, 202445.2946.2545.2945.6645.663,698,011
Sep 3, 202444.9546.4744.6645.8945.894,915,506
Sep 2, 202446.2346.9044.9544.9544.955,360,515
Aug 30, 202445.3247.0845.0146.6846.686,668,902
Aug 29, 202444.1045.8943.8045.5145.516,589,572
Aug 28, 202443.5044.2543.3644.1244.124,374,088
Aug 27, 202444.2544.4143.5043.7043.704,514,353
Aug 26, 202444.3544.7843.9244.2844.284,326,039
Aug 23, 202445.0445.3644.2644.3844.384,824,249
Aug 22, 202445.3245.8744.9545.2445.245,582,088
Aug 21, 202446.3746.8045.2045.3445.347,914,048
Aug 20, 202448.1848.5546.5046.6946.695,178,621
Aug 19, 202448.3948.9448.0248.1048.102,661,500
Aug 16, 202449.0049.1048.2248.2348.233,037,000
Aug 15, 202448.2049.2047.6948.7048.704,277,470
Aug 14, 202448.6148.9848.1048.2548.254,218,380
Aug 13, 202448.4148.9948.1048.6048.603,505,803
Aug 12, 202449.5850.0348.0548.3448.347,057,096
Aug 9, 202450.8451.4050.6050.6050.604,910,258
Aug 8, 202450.6551.6949.8850.2650.266,062,981
Aug 7, 202452.7152.9850.6051.2351.235,364,567
Aug 6, 202453.5053.6051.9252.8052.805,449,785
Aug 5, 202454.2755.1652.5152.5252.526,613,369
Aug 2, 202456.0156.5954.6854.9854.985,942,348
Aug 1, 202455.9957.5055.3856.6056.608,128,305
Jul 31, 202454.0655.8953.8155.8555.856,413,074
Jul 30, 202453.5054.3752.7854.2654.264,689,905
Jul 29, 202454.8054.9253.7253.7253.724,720,048
Jul 26, 202454.7855.7254.2654.7854.785,632,774
Jul 25, 202455.6255.9454.6755.0855.086,448,802
Jul 24, 202456.4557.7955.8956.0856.086,856,574
Jul 23, 202460.0060.0057.0557.0757.078,258,674
Jul 22, 202460.0060.7759.3360.0960.099,295,422
Jul 19, 202456.0662.2655.9060.1160.1118,000,227
Jul 18, 202455.7856.8854.5356.4356.436,410,184
Jul 17, 202456.7457.3956.4056.5256.525,649,477
Jul 16, 202455.5157.1455.0656.9756.976,732,131
Jul 15, 202455.7956.6055.4555.6055.604,289,342
Jul 12, 202455.3056.0354.7655.7655.764,709,659
Jul 11, 202456.3056.7655.6055.8755.877,260,158
Jul 10, 202454.6755.8554.5455.4255.425,263,060
Jul 9, 202452.6655.3952.3855.2755.278,694,290
Jul 8, 202453.8754.5752.7452.8952.894,271,260
Jul 5, 202453.4154.0352.6653.6353.633,237,172
Jul 4, 202454.6154.9853.5053.5753.574,234,280
Jul 3, 202454.0755.4053.5454.6054.604,128,681
Jul 2, 202455.4255.5454.0154.1654.163,606,680
Jul 1, 202455.0955.7653.5955.5155.514,717,300
Jun 28, 202454.7556.1954.6555.4455.445,989,303
Jun 27, 202454.5357.5854.3855.1855.188,262,762
Jun 26, 202453.0055.3352.8854.9854.988,794,865
Jun 25, 202456.7556.9452.9953.6953.699,799,480
Jun 24, 202458.8059.5556.6856.7556.756,726,713
Jun 21, 202457.5059.0656.6058.8158.816,285,805
Jun 20, 202459.6060.8058.5058.6258.629,443,442
Jun 19, 202461.1061.4959.1559.9859.988,213,216
Jun 18, 202460.8761.3759.9160.4360.437,954,472
Jun 17, 202460.4061.6060.3060.9360.939,843,363
Jun 14, 202459.4161.3559.0760.7760.7711,865,993
Jun 13, 202460.9961.3660.0360.0860.0810,932,757
Jun 12, 202459.9160.4759.5159.8759.877,049,864
Jun 11, 202458.0060.3057.9260.1160.118,964,555
Jun 7, 202458.6059.6157.5757.8057.805,281,231
Jun 6, 202460.0060.6458.3158.4558.457,248,313
Jun 5, 202459.3760.6459.2259.3359.336,303,726
Jun 4, 202459.5460.0258.7859.5959.596,436,026
Jun 3, 202459.1761.1358.9960.2260.2212,566,213
May 31, 202458.1058.9357.8458.2258.225,698,400
May 30, 202456.5859.3155.8958.3758.378,342,976

Related Tickers

688608.SS Bestechnic (Shanghai) Co., Ltd.
391.66
-0.34%
 
688508.SS Wuxi Chipown Micro-electronics limited
50.73
-1.69%
 
300458.SZ Allwinner Technology Co.,Ltd.
37.38
-2.35%
 
688107.SS Shanghai Anlogic Infotech Co., Ltd.
26.58
-3.20%
 
688362.SS Forehope Electronic (Ningbo) Co., Ltd.
25.91
-1.60%
 
688110.SS Dosilicon Co., Ltd.
31.28
-2.65%
 
688484.SS Southchip Semiconductor Technology(Shanghai) Co., Ltd.
32.87
-2.78%
 
688153.SS Vanchip (Tianjin) Technology Co., Ltd.
29.56
-3.24%
 
688252.SS Jadard Technology Inc.
22.87
-0.52%
 
600877.SS CETC Chips Technology Inc.
11.84
-1.50%