Shenzhen - Delayed Quote CNY

Surfilter Network Technology Co., Ltd. (300311.SZ)

5.94
-0.09
(-1.49%)
At close: May 9 at 3:04:28 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 20256.026.025.925.945.9414,085,700
May 8, 20255.906.045.876.036.0321,621,838
May 7, 20256.016.095.845.935.9324,971,384
May 6, 20255.805.935.775.935.9324,921,614
Apr 30, 20255.565.755.535.705.7021,435,145
Apr 29, 20255.425.575.415.525.5212,748,953
Apr 28, 20255.475.575.395.495.4914,303,288
Apr 25, 20255.535.595.465.465.4615,677,600
Apr 24, 20255.765.775.465.505.5022,590,500
Apr 23, 20255.745.905.745.765.7622,479,084
Apr 22, 20255.715.815.675.745.7418,079,700
Apr 21, 20255.565.765.515.735.7320,206,131
Apr 18, 20255.535.675.505.555.5515,465,413
Apr 17, 20255.505.685.505.525.5218,083,760
Apr 16, 20255.745.805.515.605.6032,527,974
Apr 15, 20255.716.215.665.885.8852,606,274
Apr 14, 20255.675.765.615.655.6519,902,219
Apr 11, 20255.455.635.425.555.5519,031,842
Apr 10, 20255.605.745.525.535.5330,344,291
Apr 9, 20255.115.454.735.425.4236,227,321
Apr 8, 20254.915.274.915.165.1632,171,447
Apr 7, 20255.655.724.914.914.9140,495,539
Apr 3, 20256.146.256.106.146.1412,743,500
Apr 2, 20256.206.276.156.196.1912,002,999
Apr 1, 20256.236.336.196.206.2016,823,426
Mar 31, 20256.326.326.006.196.1930,611,488
Mar 28, 20256.536.606.386.396.3918,071,622
Mar 27, 20256.586.616.426.536.5318,831,361
Mar 26, 20256.506.646.476.596.5919,989,321
Mar 25, 20256.696.696.456.486.4825,140,536
Mar 24, 20256.886.936.486.696.6940,380,439
Mar 21, 20257.157.156.886.926.9241,835,765
Mar 20, 20257.337.367.157.177.1741,244,096
Mar 19, 20257.297.497.257.397.3942,238,150
Mar 18, 20257.447.577.327.367.3649,558,126
Mar 17, 20257.757.777.417.497.4961,766,601
Mar 14, 20257.568.107.247.757.7596,509,486
Mar 13, 20257.658.147.647.737.73110,867,960
Mar 12, 20257.507.807.387.627.6296,934,595
Mar 11, 20257.277.547.247.357.3579,394,180
Mar 10, 20257.827.977.507.507.50129,118,879
Mar 7, 20257.798.947.608.408.40245,839,557
Mar 6, 20256.758.036.757.927.92205,941,844
Mar 5, 20256.666.726.556.696.6920,509,201
Mar 4, 20256.436.736.436.726.7224,084,306
Mar 3, 20256.466.706.366.516.5129,998,426
Feb 28, 20256.856.906.326.396.3932,568,843
Feb 27, 20256.947.056.776.896.8931,997,489
Feb 26, 20256.896.986.806.956.9530,988,092
Feb 25, 20256.827.096.826.916.9132,290,770
Feb 24, 20257.027.126.916.996.9940,374,097
Feb 21, 20257.137.216.827.157.1556,931,658
Feb 20, 20257.047.337.007.187.1844,337,492
Feb 19, 20257.017.257.017.137.1341,918,066
Feb 18, 20257.437.637.047.047.0461,687,533
Feb 17, 20257.407.957.157.697.69104,988,287
Feb 14, 20256.718.006.717.617.61128,119,556
Feb 13, 20256.677.386.476.936.9389,328,537
Feb 12, 20256.406.586.406.526.5226,398,601
Feb 11, 20256.606.626.376.456.4530,249,291
Feb 10, 20256.336.616.336.606.6039,654,318
Feb 7, 20256.166.436.146.316.3139,800,235
Feb 6, 20256.116.196.016.196.1932,509,589
Feb 5, 20255.926.205.896.096.0941,128,973
Jan 27, 20255.915.965.705.725.7214,817,400
Jan 24, 20255.665.855.605.845.8419,581,173
Jan 23, 20255.795.975.675.675.6718,748,000
Jan 22, 20255.785.785.665.715.7110,339,100
Jan 21, 20255.885.915.675.795.7915,933,900
Jan 20, 20255.965.985.815.865.8614,463,793
Jan 17, 20255.945.975.845.875.8716,985,363
Jan 16, 20256.036.105.885.955.9531,495,200
Jan 15, 20255.956.355.756.026.0247,166,045
Jan 14, 20255.465.835.465.835.8324,905,673
Jan 13, 20255.285.465.175.415.4114,168,724
Jan 10, 20255.585.685.345.355.3513,840,982
Jan 9, 20255.565.655.515.615.6114,918,730
Jan 8, 20255.535.645.315.595.5920,354,797
Jan 7, 20255.305.555.305.555.5518,123,354
Jan 6, 20255.375.445.145.305.3017,210,724
Jan 3, 20255.825.895.355.375.3725,559,033
Jan 2, 20255.826.015.685.815.8121,233,896
Dec 31, 20246.296.305.845.855.8520,584,660
Dec 30, 20246.186.185.966.146.1415,713,893
Dec 27, 20246.066.346.046.216.2122,414,574
Dec 26, 20246.126.246.066.096.0920,830,424
Dec 25, 20246.446.456.026.136.1328,560,432
Dec 24, 20246.636.746.356.456.4526,594,157
Dec 23, 20247.107.196.606.646.6438,369,507
Dec 20, 20247.067.387.067.257.2539,412,720
Dec 19, 20246.857.806.787.327.3257,955,250
Dec 18, 20246.796.966.636.886.8821,924,955
Dec 17, 20247.057.156.786.816.8126,387,089
Dec 16, 20247.397.397.027.097.0932,700,333
Dec 13, 20247.517.617.377.397.3946,062,539
Dec 12, 20247.457.977.427.747.7471,503,428
Dec 11, 20247.477.587.337.447.4429,277,970
Dec 10, 20247.697.777.437.477.4740,437,405
Dec 9, 20247.537.647.317.407.4034,489,432
Dec 6, 20247.427.927.347.667.6655,142,907
Dec 5, 20247.337.597.337.447.4436,042,629
Dec 4, 20247.467.737.397.417.4148,093,511
Dec 3, 20247.487.647.347.527.5244,125,869
Dec 2, 20247.357.947.207.577.5761,406,300
Nov 29, 20247.007.557.007.427.4261,120,039
Nov 28, 20246.997.286.997.077.0733,357,462
Nov 27, 20246.706.956.506.956.9526,043,463
Nov 26, 20246.887.046.746.756.7520,832,422
Nov 25, 20246.866.986.656.896.8924,759,132
Nov 22, 20247.257.426.826.866.8639,895,148
Nov 21, 20247.097.507.007.317.3142,877,563
Nov 20, 20246.837.186.777.107.1037,066,217
Nov 19, 20246.576.906.456.896.8937,949,146
Nov 18, 20247.207.296.426.546.5448,946,181
Nov 15, 20247.417.727.137.147.1442,148,610
Nov 14, 20247.928.077.397.497.4940,358,130
Nov 13, 20247.817.997.757.947.9434,247,251
Nov 12, 20248.108.187.807.857.8557,740,897
Nov 11, 20247.838.427.738.238.2387,853,460
Nov 8, 20248.158.477.927.947.9488,345,945
Nov 7, 20247.648.397.578.128.1295,829,995
Nov 6, 20247.658.457.617.907.90101,317,840
Nov 5, 20247.307.977.167.747.7482,702,296
Nov 4, 20247.007.486.917.267.2663,279,440
Nov 1, 20248.308.487.097.107.10145,147,476
Oct 31, 20247.389.007.168.868.86201,302,619
Oct 30, 20247.187.777.027.507.5064,746,592
Oct 29, 20247.727.827.407.407.4079,771,427
Oct 28, 20247.088.107.087.867.86111,069,492
Oct 25, 20247.467.607.217.307.3064,294,724
Oct 24, 20247.207.206.907.087.0859,259,720
Oct 23, 20247.217.837.217.327.3287,753,479
Oct 22, 20247.847.947.217.417.41129,597,403
Oct 21, 20247.608.957.608.128.12206,805,636
Oct 18, 20247.508.477.378.058.05232,085,806
Oct 17, 20246.737.076.707.077.0766,729,620
Oct 16, 20245.876.275.815.895.8983,286,944
Oct 15, 20245.866.855.506.056.05153,824,859
Oct 14, 20244.855.874.775.875.8785,902,196
Oct 11, 20244.995.184.784.894.8952,559,900
Oct 10, 20245.525.725.055.185.1863,890,190
Oct 9, 20246.206.295.385.395.39108,231,825
Oct 8, 20246.316.315.696.316.31118,330,101
Sep 30, 20244.505.264.505.265.26122,760,072
Sep 27, 20244.094.744.054.394.39111,785,641
Sep 26, 20244.014.213.894.114.1191,157,909
Sep 25, 20244.094.434.014.114.11115,081,704
Sep 24, 20243.984.283.804.174.17120,701,624
Sep 23, 20243.934.203.724.034.03136,554,818
Sep 20, 20243.233.853.203.853.85112,287,053
Sep 19, 20243.053.233.033.213.2136,878,389
Sep 18, 20243.063.122.953.013.0118,109,273
Sep 13, 20243.133.163.063.063.0618,405,800
Sep 12, 20243.113.183.103.123.1221,208,900
Sep 11, 20243.123.163.093.103.1017,762,900
Sep 10, 20243.183.183.073.163.1631,987,910
Sep 9, 20243.063.353.033.173.1741,122,330
Sep 6, 20243.133.263.093.093.0928,896,100
Sep 5, 20243.073.153.053.143.1420,711,955
Sep 4, 20243.103.113.043.053.0516,743,700
Sep 3, 20243.083.123.033.113.1117,608,999
Sep 2, 20243.113.153.053.053.0523,874,749
Aug 30, 20242.913.192.913.103.1040,106,315
Aug 29, 20242.902.952.862.912.9115,162,300
Aug 28, 20242.872.962.842.922.9216,397,433
Aug 27, 20242.983.022.892.902.9015,719,514
Aug 26, 20243.043.052.942.982.9822,726,218
Aug 23, 20242.983.102.973.033.0327,154,193
Aug 22, 20243.023.082.972.972.9718,409,369
Aug 21, 20243.053.113.003.023.0218,540,118
Aug 20, 20243.103.103.023.073.0720,690,471
Aug 19, 20242.993.132.963.113.1137,709,496
Aug 16, 20243.033.113.003.003.0031,654,950
Aug 15, 20242.923.062.863.053.0544,393,395
Aug 14, 20242.953.052.912.932.9344,481,476
Aug 13, 20243.093.182.942.992.9970,840,310
Aug 12, 20243.183.183.183.183.1814,889,800
Aug 9, 20244.064.113.963.973.9716,265,200
Aug 8, 20244.194.264.064.084.0823,675,830
Aug 7, 20244.004.213.974.104.1024,669,912
Aug 6, 20243.974.073.934.004.0013,500,491
Aug 5, 20244.014.123.913.913.9122,644,900
Aug 2, 20244.204.254.054.064.0632,232,260
Aug 1, 20244.244.444.204.274.2739,665,200
Jul 31, 20244.124.284.104.254.2535,580,109
Jul 30, 20244.154.234.084.114.1127,989,067
Jul 29, 20244.014.353.994.214.2139,944,138
Jul 26, 20244.104.153.974.034.0332,161,164
Jul 25, 20244.174.264.024.074.0739,997,699
Jul 24, 20244.214.394.164.264.2647,751,155
Jul 23, 20244.124.484.014.384.3878,972,544
Jul 22, 20244.104.634.094.274.2776,499,264
Jul 19, 20243.713.953.713.873.8732,247,623
Jul 18, 20243.683.943.503.783.7836,040,063
Jul 17, 20244.014.113.723.753.7537,710,164
Jul 16, 20244.054.153.984.044.0432,101,888
Jul 15, 20244.064.273.934.114.1149,401,804
Jul 12, 20244.404.484.184.184.1861,375,980
Jul 11, 20244.584.924.534.544.5479,888,865
Jul 10, 20244.304.754.224.674.6784,362,367
Jul 9, 20244.324.634.054.494.4981,181,807
Jul 8, 20244.394.894.284.444.44105,935,243
Jul 5, 20243.844.623.824.624.6270,158,052
Jul 4, 20243.884.083.813.853.8551,572,758
Jul 3, 20243.934.383.754.104.1083,780,363
Jul 2, 20243.353.983.333.983.9841,189,364
Jul 1, 20243.373.383.243.323.3212,995,787
Jun 28, 20243.383.493.303.403.4015,755,699
Jun 27, 20243.423.523.383.423.4212,713,202
Jun 26, 20243.233.433.173.433.4312,047,629
Jun 25, 20243.303.393.183.233.2311,139,908
Jun 24, 20243.393.393.213.303.3013,668,294
Jun 21, 20243.483.493.383.423.4213,000,549
Jun 20, 20243.593.683.453.513.5118,538,900
Jun 19, 20243.533.703.463.593.5922,817,156
Jun 18, 20243.373.663.343.513.5118,371,504
Jun 17, 20243.413.423.343.353.356,419,516
Jun 14, 20243.403.423.303.413.418,299,037
Jun 13, 20243.453.513.353.373.379,568,101
Jun 12, 20243.353.463.343.453.4512,297,596
Jun 11, 20243.213.343.123.333.3313,944,195
Jun 7, 20243.123.283.123.243.2418,141,921
Jun 6, 20243.463.523.023.083.0835,803,707
Jun 5, 20243.563.583.493.513.518,591,592
Jun 4, 20243.723.733.413.563.5618,497,251
Jun 3, 20243.963.973.713.753.7510,135,224
May 31, 20243.813.973.793.933.938,293,681
May 30, 20243.853.883.803.813.815,583,096
May 29, 20243.913.983.833.853.859,707,727
May 28, 20243.954.003.893.923.925,549,224
May 27, 20243.923.973.863.963.965,748,837
May 24, 20243.994.023.913.913.917,260,800
May 23, 20244.054.073.973.993.996,994,200
May 22, 20244.004.084.004.074.078,547,689
May 21, 20244.094.093.974.004.0012,822,038
May 20, 20244.224.274.084.084.0815,499,982
May 17, 20244.134.244.074.234.2311,232,609
May 16, 20244.014.154.014.114.1110,958,877
May 15, 20244.024.103.984.034.0310,023,689
May 14, 20244.014.134.004.044.0410,968,017
May 13, 20244.204.203.943.993.9917,895,538
May 10, 20244.354.414.224.234.239,317,267
May 9, 20244.394.424.344.344.349,452,411

Related Tickers

6530.TWO Axcen Photonics Corporation
52.00
+1.76%
 
3491.TWO Universal Microwave Technology, Inc.
351.50
+1.59%
 
3047.TW EDIMAX Technology Co., Ltd.
20.50
-3.07%
 
2345.TW Accton Technology Corporation
666.00
+2.78%
 
6148.TWO Azion Corporation
69.00
-4.83%