Shenzhen - Delayed Quote CNY

Ningbo Cixing Co.,Ltd. (300307.SZ)

Compare
9.88
0.00
(0.00%)
At close: January 14 at 3:04:22 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20259.889.889.889.889.88-
Jan 20, 20259.889.889.889.889.88-
Jan 17, 20259.889.889.889.889.88-
Jan 16, 20259.889.889.889.889.88-
Jan 15, 20259.889.889.889.889.88-
Jan 14, 20258.8710.288.609.889.88229,484,268
Jan 13, 20257.148.576.988.578.57107,575,976
Jan 10, 20257.107.547.087.147.1427,684,100
Jan 9, 20257.037.247.007.167.1614,484,560
Jan 8, 20257.157.206.817.097.0923,225,688
Jan 7, 20257.037.236.947.217.2121,149,400
Jan 6, 20257.287.346.916.996.9933,719,001
Jan 3, 20258.248.337.347.377.3757,122,800
Jan 2, 20258.168.608.028.368.3644,642,648
Dec 31, 20248.218.408.178.248.2432,348,400
Dec 30, 20248.308.448.178.198.1924,535,861
Dec 27, 20248.378.488.258.338.3332,438,537
Dec 26, 20248.158.468.058.428.4241,452,097
Dec 25, 20248.088.277.938.198.1935,260,637
Dec 24, 20247.558.227.538.228.2250,413,400
Dec 23, 20247.857.897.537.557.5520,150,100
Dec 20, 20247.807.957.777.857.8513,094,600
Dec 19, 20247.687.847.667.827.8212,608,000
Dec 18, 20247.817.937.637.797.7914,538,600
Dec 17, 20247.987.987.667.787.7822,011,100
Dec 16, 20248.088.117.897.977.9720,758,700
Dec 13, 20248.218.328.058.058.0525,735,100
Dec 12, 20248.308.498.078.288.2836,058,737
Dec 11, 20248.298.388.098.328.3236,032,559
Dec 10, 20248.638.698.328.368.3646,278,100
Dec 9, 20248.318.628.188.378.3745,805,679
Dec 6, 20248.358.668.318.408.4060,558,625
Dec 5, 20247.998.207.968.158.1532,799,100
Dec 4, 20247.968.257.858.028.0244,491,061
Dec 3, 20247.928.027.857.957.9523,150,301
Dec 2, 20247.688.037.667.927.9233,996,761
Nov 29, 20247.527.717.407.667.6622,774,939
Nov 28, 20247.687.787.577.597.5916,528,200
Nov 27, 20247.617.707.377.707.7019,548,722
Nov 26, 20247.807.867.597.707.7016,826,340
Nov 25, 20247.557.977.437.827.8223,199,500
Nov 22, 20247.878.097.617.627.6231,502,578
Nov 21, 20247.787.987.697.927.9225,438,379
Nov 20, 20247.517.897.467.847.8421,755,443
Nov 19, 20247.257.527.237.527.5220,058,570
Nov 18, 20247.687.767.187.257.2523,758,201
Nov 15, 20247.767.997.657.667.6621,617,900
Nov 14, 20248.168.177.807.807.8023,912,201
Nov 13, 20247.988.387.918.188.1831,596,122
Nov 12, 20248.388.387.948.038.0338,169,348
Nov 11, 20248.008.347.968.348.3440,911,137
Nov 8, 20247.998.147.928.018.0137,635,100
Nov 7, 20247.837.987.717.967.9631,516,034
Nov 6, 20247.978.107.837.887.8837,176,827
Nov 5, 20247.878.077.747.987.9837,242,000
Nov 4, 20247.547.987.547.837.8329,443,200
Nov 1, 20248.038.037.587.607.6042,204,110
Oct 31, 20248.058.298.048.108.1042,277,988
Oct 30, 20248.288.407.958.148.1448,627,638
Oct 29, 20248.708.748.268.288.2869,797,048
Oct 28, 20248.359.208.338.918.9189,370,853
Oct 25, 20247.758.957.758.558.55102,444,978
Oct 24, 20247.338.087.217.757.7563,730,993
Oct 23, 20247.517.647.357.407.4037,919,365
Oct 22, 20247.657.807.467.557.5548,438,958
Oct 21, 20247.407.997.287.657.6563,552,447
Oct 18, 20247.127.507.047.297.2947,823,887
Oct 17, 20246.947.316.947.197.1944,000,000
Oct 16, 20246.907.096.846.956.9531,838,200
Oct 15, 20246.677.456.557.077.0751,150,509
Oct 14, 20246.526.766.316.746.7425,997,994
Oct 11, 20246.856.856.416.506.5026,990,429
Oct 10, 20246.977.246.876.916.9129,615,579
Oct 9, 20247.607.646.886.896.8954,582,125
Oct 8, 20248.168.167.208.008.0069,376,729
Sep 30, 20246.086.846.016.806.8047,332,156
Sep 27, 2024 0.10 Dividend
Sep 27, 20245.725.975.635.885.8826,276,815
Sep 26, 20245.525.745.505.735.6315,528,625
Sep 25, 20245.575.675.525.535.4316,465,900
Sep 24, 20245.345.525.325.515.4113,490,385
Sep 23, 20245.305.385.285.355.267,329,800
Sep 20, 20245.305.355.265.335.246,656,000
Sep 19, 20245.225.335.185.325.239,819,401
Sep 18, 20245.215.285.085.195.109,469,749
Sep 13, 20245.315.495.225.235.1412,894,772
Sep 12, 20245.275.495.275.335.249,225,422
Sep 11, 20245.265.325.235.265.175,993,635
Sep 10, 20245.245.325.135.315.228,379,336
Sep 9, 20245.255.325.215.245.157,144,800
Sep 6, 20245.445.455.285.295.209,345,920
Sep 5, 20245.385.495.385.455.358,070,675
Sep 4, 20245.425.485.375.405.3110,478,901
Sep 3, 20245.405.555.405.485.3812,129,401
Sep 2, 20245.555.585.395.405.3112,960,001
Aug 30, 20245.435.625.395.555.4519,627,000
Aug 29, 20245.175.465.135.415.3216,133,400
Aug 28, 20245.175.275.115.195.1012,215,235
Aug 27, 20245.285.295.115.135.0411,061,401
Aug 26, 20245.285.355.225.315.229,357,700
Aug 23, 20245.215.365.195.325.2310,693,228
Aug 22, 20245.405.455.225.235.1412,354,999
Aug 21, 20245.455.575.375.405.3116,356,388
Aug 20, 20245.425.605.375.515.4123,652,099
Aug 19, 20245.485.585.435.435.3411,074,100
Aug 16, 20245.395.555.375.505.4015,286,500
Aug 15, 20245.265.415.215.395.3012,222,004
Aug 14, 20245.265.365.255.275.187,522,400
Aug 13, 20245.225.285.175.255.166,565,600
Aug 12, 20245.255.315.205.225.137,876,500
Aug 9, 20245.405.455.295.305.2113,538,500
Aug 8, 20245.445.485.275.365.2714,764,204
Aug 7, 20245.375.495.335.465.3611,230,400
Aug 6, 20245.265.375.265.375.2810,995,296
Aug 5, 20245.395.465.205.205.1114,630,221
Aug 2, 20245.545.625.435.455.3512,727,100
Aug 1, 20245.625.685.575.615.5114,172,495
Jul 31, 20245.445.625.425.615.5119,023,111
Jul 30, 20245.395.505.315.445.3514,068,111
Jul 29, 20245.455.545.385.415.3221,480,700
Jul 26, 20245.445.525.245.485.3831,428,000
Jul 25, 20245.135.255.035.155.0610,776,155
Jul 24, 20245.265.295.145.165.078,845,000
Jul 23, 20245.465.465.245.265.178,525,800
Jul 22, 20245.465.505.385.445.357,382,600
Jul 19, 20245.425.555.415.455.358,062,400
Jul 18, 20245.495.535.345.475.3711,921,795
Jul 17, 20245.685.695.525.545.447,663,600
Jul 16, 20245.665.765.565.665.568,689,689
Jul 15, 20245.865.875.615.695.5910,466,795
Jul 12, 20245.835.895.725.835.7311,831,100
Jul 11, 20245.625.855.585.835.7316,054,795
Jul 10, 20245.585.705.505.525.4213,440,201
Jul 9, 20245.595.665.375.605.5021,850,115
Jul 8, 20245.615.845.545.605.5016,739,995
Jul 5, 20245.535.675.495.635.5314,026,000
Jul 4, 20245.765.965.675.675.5717,706,300
Jul 3, 20245.845.885.725.725.628,172,295
Jul 2, 20245.936.035.815.835.7310,103,700
Jul 1, 20245.955.975.785.945.8410,668,496
Jun 28, 20245.836.055.805.955.8511,377,299
Jun 27, 20246.036.115.815.835.7311,229,888
Jun 26, 20245.816.045.736.045.9310,382,400
Jun 25, 20245.705.925.705.845.7414,174,288
Jun 24, 20245.975.975.665.705.6011,258,300
Jun 21, 20245.996.075.906.005.909,067,400
Jun 20, 20246.196.215.975.995.8911,163,500
Jun 19, 20246.236.276.156.206.0910,745,895
Jun 18, 20246.016.245.996.236.1214,143,600
Jun 17, 20246.026.085.936.015.9110,499,395
Jun 14, 20245.906.035.826.025.9111,507,532
Jun 13, 20246.066.085.935.975.8710,796,823
Jun 12, 20245.886.045.856.025.9111,638,323
Jun 11, 20245.925.945.705.915.8112,903,300
Jun 7, 20245.735.935.725.885.7819,543,750
Jun 6, 20245.986.035.595.675.5721,644,900
Jun 5, 20246.096.165.975.975.8713,811,346
Jun 4, 20246.166.185.956.075.9618,881,320
Jun 3, 20246.366.376.136.206.0916,791,800
May 31, 20246.186.496.186.326.2119,361,000
May 30, 20246.226.306.156.206.0912,538,331
May 29, 20246.256.456.196.286.1716,596,446
May 28, 20246.326.396.226.256.1414,150,887
May 27, 20246.346.386.126.326.2123,083,100
May 24, 20246.396.526.336.346.2315,306,941
May 23, 20246.526.586.386.436.3221,380,553
May 22, 20246.406.676.396.596.4722,647,189
May 21, 20246.606.736.446.486.3728,099,900
May 20, 20246.556.686.456.636.5136,206,000
May 17, 20246.966.976.666.896.7751,786,637
May 16, 20246.657.336.577.116.9972,181,226
May 15, 20246.216.906.196.726.6050,681,759
May 14, 20246.146.286.146.216.1017,932,200
May 13, 20246.386.396.116.146.0331,771,100
May 10, 20246.396.586.376.476.3631,113,900
May 9, 20246.336.436.286.396.2825,183,745
May 8, 20246.346.536.256.376.2630,118,650
May 7, 20246.296.406.226.346.2332,893,800
May 6, 20246.156.476.066.356.2446,285,948
Apr 30, 20246.106.115.936.005.9040,802,758
Apr 29, 20245.766.235.766.196.0870,488,176
Apr 26, 20245.686.075.685.775.6776,516,722
Apr 25, 20244.985.094.915.064.978,040,110
Apr 24, 20244.774.984.774.984.898,858,204
Apr 23, 20244.674.854.644.764.688,659,426
Apr 22, 20244.694.714.454.644.569,120,968
Apr 19, 20244.764.784.604.654.578,904,500
Apr 18, 20244.824.844.684.764.6811,133,600
Apr 17, 20244.474.834.454.824.7414,061,700
Apr 16, 20244.764.804.324.324.2419,534,978
Apr 15, 20245.125.174.724.844.7616,343,200
Apr 12, 20245.435.475.125.125.0317,898,900
Apr 11, 20245.295.555.245.455.3510,205,200
Apr 10, 20245.465.475.255.325.238,359,196
Apr 9, 20245.405.505.385.465.365,873,900
Apr 8, 20245.635.655.425.425.337,097,840
Apr 3, 20245.715.735.575.635.537,417,404
Apr 2, 20245.765.785.695.745.648,593,166
Apr 1, 20245.635.785.635.775.6711,500,500
Mar 29, 20245.525.605.515.715.615,087,604
Mar 28, 20245.315.585.315.535.439,482,100
Mar 27, 20245.565.575.285.295.208,075,400
Mar 26, 20245.575.655.455.565.468,992,500
Mar 25, 20245.715.795.555.575.4710,626,849
Mar 22, 20245.835.865.715.755.6513,845,400
Mar 21, 20245.815.955.735.865.7612,994,404
Mar 20, 20245.795.825.735.815.717,699,346
Mar 19, 20245.795.825.725.785.6810,018,242
Mar 18, 20245.675.835.675.805.7013,120,448
Mar 15, 20245.545.645.495.645.5410,673,402
Mar 14, 20245.585.655.425.525.4210,370,098
Mar 13, 20245.595.665.525.595.4910,985,700
Mar 12, 20245.595.625.495.585.4810,730,800
Mar 11, 20245.485.575.465.565.4610,422,100
Mar 8, 20245.415.535.365.525.4212,687,960
Mar 7, 20245.485.565.375.405.3112,691,600
Mar 6, 20245.255.505.225.445.3513,337,800
Mar 5, 20245.385.405.255.275.1810,089,200
Mar 4, 20245.495.525.295.415.3212,289,204
Mar 1, 20245.335.475.305.455.3514,449,500
Feb 29, 20244.995.344.995.315.2216,899,200
Feb 28, 20245.575.735.025.074.9826,653,145
Feb 27, 20245.415.595.315.575.4721,335,649
Feb 26, 20245.335.555.275.505.4020,678,500
Feb 23, 20245.015.265.005.245.1514,921,000
Feb 22, 20244.815.024.815.024.9313,462,602
Feb 21, 20244.694.964.694.844.7614,653,846
Feb 20, 20244.684.774.554.754.6711,831,656
Feb 19, 20244.534.784.534.694.6120,559,967
Feb 8, 20244.024.513.934.504.4223,007,522
Feb 7, 20244.184.263.964.053.9817,968,736
Feb 6, 20243.934.313.794.184.1122,708,932
Feb 5, 20244.494.503.914.053.9821,817,700
Feb 2, 20244.834.894.344.524.4412,503,600
Feb 1, 20244.864.934.724.794.719,747,701
Jan 31, 20245.195.234.894.904.8110,672,600
Jan 30, 20245.365.445.215.215.128,019,700
Jan 29, 20245.595.655.365.365.277,081,601
Jan 26, 20245.595.665.545.575.477,773,525
Jan 25, 20245.475.635.405.585.489,851,900
Jan 24, 20245.395.465.225.445.3510,854,100
Jan 23, 20245.325.425.235.375.289,198,500
Jan 22, 20245.695.835.255.335.249,795,800

Related Tickers

002630.SZ China Western Power Industrial Co., Ltd.
3.7900
-0.79%
 
300145.SZ Nanfang Zhongjin Environment Co., Ltd.
3.5900
-2.97%
 
000530.SZ Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd.
5.70
-4.20%
 
600481.SS SHUANGLIANG ECO-ENERGY
5.41
+0.74%
 
600545.SS Saurer Intelligent Technology Co. Ltd
2.5600
-1.54%
 
002611.SZ Guangdong Dongfang Precision Science & Technology Co., Ltd.
11.61
-1.86%
 
300153.SZ Shanghai Cooltech Power Co., Ltd.
17.48
-2.02%
 
002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd
30.20
-0.59%
 
002131.SZ Leo Group Co., Ltd.
3.8200
+5.23%
 
PHE.L PowerHouse Energy Group Plc
1.0500
-4.55%