Shenzhen - Delayed Quote CNY

BOE HC SemiTek Corporation (300323.SZ)

Compare
6.01
+0.17
+(2.91%)
At close: 3:04:40 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20257.116.095.336.016.0136,299,575
Apr 8, 20255.715.985.705.845.8436,539,020
Apr 7, 20256.426.855.675.675.6740,976,755
Apr 3, 20257.117.247.077.097.0913,170,800
Apr 2, 20257.207.277.177.197.199,550,315
Apr 1, 20257.207.417.177.177.1715,896,100
Mar 31, 20257.257.337.117.187.1824,819,622
Mar 28, 20257.317.607.297.427.4227,934,034
Mar 27, 20257.187.437.067.317.3122,873,947
Mar 26, 20257.197.347.197.257.2516,671,079
Mar 25, 20257.277.337.177.227.2219,271,480
Mar 24, 20257.567.577.107.337.3332,191,282
Mar 21, 20257.777.817.457.487.4854,866,920
Mar 20, 20257.808.267.747.987.9883,194,399
Mar 19, 20257.737.747.557.597.5921,192,484
Mar 18, 20257.767.827.667.747.7420,528,700
Mar 17, 20257.727.847.727.747.7424,684,200
Mar 14, 20257.657.747.577.727.7223,601,100
Mar 13, 20257.887.907.557.657.6532,026,354
Mar 12, 20257.918.017.887.917.9133,166,322
Mar 11, 20257.738.057.677.897.8937,177,114
Mar 10, 20257.767.847.667.807.8023,042,401
Mar 7, 20257.927.927.717.777.7728,895,835
Mar 6, 20257.808.057.767.967.9638,723,186
Mar 5, 20257.727.827.607.747.7426,660,170
Mar 4, 20257.557.807.537.757.7527,869,288
Mar 3, 20257.707.827.437.587.5832,384,900
Feb 28, 20258.038.087.627.637.6346,815,386
Feb 27, 20258.308.338.028.178.1746,631,903
Feb 26, 20258.358.408.178.298.2949,043,116
Feb 25, 20258.188.608.108.378.3761,037,176
Feb 24, 20258.578.578.278.378.3770,401,200
Feb 21, 20258.648.748.308.658.65111,949,349
Feb 20, 20258.709.108.478.598.59153,764,024
Feb 19, 20257.868.187.788.178.1753,876,235
Feb 18, 20258.208.377.867.917.9153,791,936
Feb 17, 20258.128.398.108.288.2867,017,891
Feb 14, 20258.048.307.938.168.1668,991,653
Feb 13, 20258.268.277.938.048.0460,640,700
Feb 12, 20258.378.388.158.308.3069,842,610
Feb 11, 20258.348.678.278.378.3792,244,928
Feb 10, 20258.218.418.028.338.3393,767,549
Feb 7, 20257.798.877.718.348.34168,703,617
Feb 6, 20257.127.837.037.817.81110,713,681
Feb 5, 20257.137.287.057.107.1044,493,500
Jan 27, 20257.367.437.027.027.0246,976,249
Jan 24, 20257.147.377.057.357.3567,555,800
Jan 23, 20257.757.907.187.207.2098,083,926
Jan 22, 20257.978.077.627.657.6572,038,321
Jan 21, 20257.958.177.598.058.05100,630,800
Jan 20, 20257.678.107.637.857.8597,505,300
Jan 17, 20257.777.837.477.567.5687,127,004
Jan 16, 20258.038.327.787.837.83102,315,400
Jan 15, 20258.198.437.807.967.96130,052,395
Jan 14, 20257.608.217.398.208.20130,578,295
Jan 13, 20257.798.157.397.457.45130,759,220
Jan 10, 20258.769.328.128.158.15157,986,089
Jan 9, 20259.009.358.768.928.92172,967,758
Jan 8, 20258.429.698.429.459.45233,060,677
Jan 7, 20258.008.767.788.718.71211,474,322
Jan 6, 20259.469.558.218.218.21239,252,560
Jan 3, 202510.0610.939.9410.2610.26303,188,603
Jan 2, 20258.169.947.889.119.11214,376,155
Dec 31, 20248.019.087.758.288.28177,573,343
Dec 30, 20248.448.537.937.967.96164,811,631
Dec 27, 20247.959.357.728.668.66230,411,427
Dec 26, 20247.408.077.407.797.79119,287,706
Dec 25, 20247.558.347.527.827.82141,522,871
Dec 24, 20247.838.097.197.607.60140,735,803
Dec 23, 20248.448.687.807.967.96209,029,873
Dec 20, 20246.577.756.497.757.7560,357,205
Dec 19, 20246.166.506.166.466.4622,262,799
Dec 18, 20246.186.436.086.336.3321,012,853
Dec 17, 20246.476.496.166.186.1825,017,800
Dec 16, 20246.636.646.436.486.4823,716,542
Dec 13, 20246.586.866.556.686.6834,719,727
Dec 12, 20246.816.816.526.616.6133,592,050
Dec 11, 20246.346.816.276.736.7348,723,000
Dec 10, 20246.456.486.266.276.2722,635,375
Dec 9, 20246.296.326.126.196.1915,905,736
Dec 6, 20246.216.326.126.286.2818,677,075
Dec 5, 20246.096.246.086.226.2215,851,987
Dec 4, 20246.256.386.086.106.1021,607,449
Dec 3, 20246.286.286.096.196.1917,687,034
Dec 2, 20246.096.306.046.266.2621,464,822
Nov 29, 20246.066.195.926.106.1021,653,759
Nov 28, 20246.026.195.986.086.0824,556,050
Nov 27, 20245.946.065.696.036.0321,904,253
Nov 26, 20246.036.135.955.995.9912,530,200
Nov 25, 20246.126.155.886.056.0520,423,620
Nov 22, 20246.366.456.056.076.0719,586,892
Nov 21, 20246.456.506.306.406.4017,154,424
Nov 20, 20246.386.536.346.476.4719,973,927
Nov 19, 20246.236.436.156.406.4022,731,400
Nov 18, 20246.496.536.106.156.1526,952,087
Nov 15, 20246.646.766.436.456.4521,329,920
Nov 14, 20246.926.956.616.666.6625,641,087
Nov 13, 20246.907.036.806.976.9727,380,461
Nov 12, 20247.167.186.896.976.9740,698,170
Nov 11, 20246.967.176.967.167.1652,143,188
Nov 8, 20246.937.206.806.946.9453,672,123
Nov 7, 20246.757.006.606.866.8657,680,048
Nov 6, 20246.806.996.706.786.7876,135,884
Nov 5, 20246.287.396.257.017.0196,623,192
Nov 4, 20245.926.195.906.186.1825,552,650
Nov 1, 20246.286.505.905.925.9239,825,498
Oct 31, 20246.216.356.086.296.2935,065,547
Oct 30, 20246.006.405.986.206.2038,957,282
Oct 29, 20246.156.226.046.066.0628,444,300
Oct 28, 20246.176.206.066.156.1527,570,369
Oct 25, 20245.986.205.926.166.1626,714,737
Oct 24, 20245.905.995.825.965.9621,958,927
Oct 23, 20246.106.155.925.965.9631,734,309
Oct 22, 20246.066.286.036.146.1445,341,146
Oct 21, 20245.906.305.756.136.1361,072,992
Oct 18, 20245.365.985.355.785.7844,070,505
Oct 17, 20245.405.535.345.365.3621,946,889
Oct 16, 20245.305.465.265.365.3621,776,125
Oct 15, 20245.535.675.415.425.4228,934,075
Oct 14, 20245.315.585.215.565.5630,066,867
Oct 11, 20245.725.725.195.315.3136,794,220
Oct 10, 20246.016.155.685.725.7244,682,920
Oct 9, 20246.146.535.915.965.9668,572,793
Oct 8, 20246.486.485.836.486.4885,582,691
Sep 30, 20244.905.444.855.405.4068,898,050
Sep 27, 20244.584.834.504.704.7042,758,535
Sep 26, 20244.354.534.334.524.5231,409,660
Sep 25, 20244.314.464.304.384.3831,890,910
Sep 24, 20244.104.264.084.264.2622,586,223
Sep 23, 20244.064.134.024.074.0711,171,100
Sep 20, 20244.094.094.024.064.0611,362,300
Sep 19, 20244.024.113.964.074.0713,272,500
Sep 18, 20244.044.083.933.993.9913,428,880
Sep 13, 20244.104.134.024.024.0214,298,710
Sep 12, 20244.154.204.094.094.0912,536,343
Sep 11, 20244.174.204.114.144.1412,005,629
Sep 10, 20244.194.244.104.214.2116,919,100
Sep 9, 20244.174.244.134.214.2112,750,750
Sep 6, 20244.294.304.184.194.1915,201,800
Sep 5, 20244.264.354.244.304.3019,796,957
Sep 4, 20244.214.264.164.234.2317,949,957
Sep 3, 20244.234.324.214.264.2618,981,800
Sep 2, 20244.444.474.244.254.2524,887,038
Aug 30, 20244.304.554.304.434.4336,454,760
Aug 29, 20244.184.334.164.304.3022,753,300
Aug 28, 20244.184.254.104.214.2124,786,924
Aug 27, 20244.434.444.174.204.2038,088,400
Aug 26, 20244.404.524.334.494.4931,492,938
Aug 23, 20244.414.474.294.454.4538,130,599
Aug 22, 20244.404.604.384.484.4842,662,403
Aug 21, 20244.534.744.414.434.4356,867,500
Aug 20, 20244.544.794.454.614.6166,961,435
Aug 19, 20244.905.004.514.584.5896,372,967
Aug 16, 20245.505.605.105.385.38142,648,896
Aug 15, 20244.175.094.165.095.0947,090,813
Aug 14, 20244.154.284.144.244.2414,595,326
Aug 13, 20244.054.184.044.174.179,368,651
Aug 12, 20244.124.174.034.064.069,341,507
Aug 9, 20244.174.264.134.134.139,590,985
Aug 8, 20244.084.234.024.184.1814,637,944
Aug 7, 20244.074.184.054.094.099,719,754
Aug 6, 20244.054.134.024.084.088,068,956
Aug 5, 20244.184.214.014.014.0111,758,684
Aug 2, 20244.254.324.184.204.208,353,306
Aug 1, 20244.314.374.224.274.2711,255,867
Jul 31, 20244.084.314.074.304.3013,576,508
Jul 30, 20244.094.113.994.094.097,462,900
Jul 29, 20244.034.093.994.054.059,111,190
Jul 26, 20243.904.023.904.014.0110,057,259
Jul 25, 20243.853.973.793.913.9112,301,512
Jul 24, 20244.054.063.873.903.9015,475,200
Jul 23, 20244.214.214.044.044.0410,719,104
Jul 22, 20244.204.274.164.214.218,678,999
Jul 19, 20244.144.254.104.224.229,514,340
Jul 18, 20244.254.254.074.144.1411,925,939
Jul 17, 20244.364.414.264.274.278,691,510
Jul 16, 20244.364.424.294.384.389,792,961
Jul 15, 20244.424.444.364.384.389,258,061
Jul 12, 20244.444.474.394.444.447,637,310
Jul 11, 20244.364.454.324.434.439,019,510
Jul 10, 20244.214.354.194.294.2910,030,800
Jul 9, 20244.114.244.034.234.2311,911,899
Jul 8, 20244.214.214.034.054.0512,921,180
Jul 5, 20244.134.234.084.214.219,435,209
Jul 4, 20244.304.324.134.154.159,924,500
Jul 3, 20244.244.364.214.294.298,862,409
Jul 2, 20244.264.354.224.264.269,913,000
Jul 1, 20244.384.394.154.264.2615,962,271
Jun 28, 20244.324.504.274.354.3513,769,140
Jun 27, 20244.404.474.284.304.3012,985,712
Jun 26, 20244.234.444.144.434.4314,636,519
Jun 25, 20244.364.384.164.214.2113,975,005
Jun 24, 20244.524.574.334.354.3512,835,400
Jun 21, 20244.634.634.504.554.5510,171,905
Jun 20, 20244.694.774.634.654.6511,437,395
Jun 19, 20244.764.804.664.744.7411,903,622
Jun 18, 20244.694.784.664.764.7610,560,883
Jun 17, 20244.574.764.544.694.6916,896,120
Jun 14, 20244.674.684.564.574.5715,856,977
Jun 13, 20244.624.754.574.674.6714,876,703
Jun 12, 20244.594.764.594.604.6016,180,304
Jun 11, 20244.374.654.284.634.6320,152,281
Jun 7, 20244.504.504.314.424.4216,579,882
Jun 6, 20244.554.704.334.374.3723,078,600
Jun 5, 20244.554.634.484.484.4812,569,297
Jun 4, 20244.674.674.474.554.5518,875,308
Jun 3, 20244.844.854.654.704.7019,815,782
May 31, 20244.724.884.714.844.8416,189,120
May 30, 20244.694.794.584.734.7315,988,032
May 29, 20244.724.814.644.694.6917,270,532
May 28, 20244.774.904.664.704.7017,941,208
May 27, 20244.794.844.564.774.7719,451,933
May 24, 20244.934.964.774.784.7816,556,700
May 23, 20245.095.094.884.934.9318,486,132
May 22, 20244.925.104.915.085.0816,680,224
May 21, 20244.915.034.844.944.9421,179,390
May 20, 20244.965.004.854.934.9318,881,259
May 17, 20244.724.944.624.924.9221,430,232
May 16, 20244.614.714.614.654.6510,397,900
May 15, 20244.674.704.564.604.608,046,800
May 14, 20244.674.804.634.644.649,159,142
May 13, 20244.744.764.584.654.6514,173,366
May 10, 20244.894.894.704.744.7411,727,975
May 9, 20244.804.944.804.884.887,661,479
May 8, 20244.934.934.804.814.8110,554,615
May 7, 20244.914.934.864.924.928,007,975
May 6, 20244.955.044.864.914.9116,149,979
Apr 30, 20244.934.954.844.914.9111,006,789
Apr 29, 20244.694.924.694.914.9116,030,150
Apr 26, 20244.544.704.514.694.6912,997,198
Apr 25, 20244.554.634.504.534.538,781,438
Apr 24, 20244.454.554.414.554.559,286,200
Apr 23, 20244.354.444.294.404.4010,137,431
Apr 22, 20244.264.384.134.314.3111,201,500
Apr 19, 20244.444.444.294.334.3312,047,957
Apr 18, 20244.474.554.344.454.4514,610,031
Apr 17, 20244.274.474.274.464.4615,913,307
Apr 16, 20244.494.494.254.264.2618,308,000
Apr 15, 20244.714.734.374.494.4917,749,712
Apr 12, 20244.744.824.684.714.7110,633,140
Apr 11, 20244.654.814.624.734.7312,500,754
Apr 10, 20244.864.864.634.684.6814,111,419
Apr 9, 20244.804.894.764.874.8713,114,200

Related Tickers

KU1.F Kulicke and Soffa Industries, Inc.
24.42
-8.44%
 
1EP.SG Eles SpA
1.4100
-4.08%
 
AIXXF AIXTRON SE
10.86
0.00%
 
ASMF.F ASML Holding N.V.
540.00
0.00%
 
QLTU.TA Qualitau Ltd
19,660.00
-5.89%
 
1ASML.MI ASML Holding N.V.
551.60
-3.70%
 
ASMI.VI ASM International NV
350.20
-5.68%
 
ASME.HM ASML Holding NV
551.90
+2.13%
 
6146.T Disco Corporation
24,420.00
-8.16%
 
ASMLF ASML Holding N.V.
594.32
-2.57%