Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Beijing Sinnet Technology Co.,Ltd (300383.SZ)

Compare
20.77
+3.46
+(19.99%)
At close: February 21 at 3:04:43 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202518.2220.7718.1420.7720.77233,553,999
Feb 20, 202516.6017.6616.5117.3117.31134,035,339
Feb 19, 202516.2316.9816.1816.8516.85113,961,346
Feb 18, 202517.2717.2715.8716.2916.29188,616,854
Feb 17, 202517.5318.3817.1517.8517.85225,404,205
Feb 14, 202517.2218.2016.8017.7017.70177,305,561
Feb 13, 202517.6517.7616.7717.1717.17153,636,151
Feb 12, 202516.5218.2916.5217.6417.64218,359,781
Feb 11, 202516.7617.8016.3016.3416.34172,062,050
Feb 10, 202517.3017.3116.7716.8516.85176,858,882
Feb 7, 202516.2817.3316.1016.6916.69220,096,973
Feb 6, 202515.6016.2015.4216.0116.01144,768,925
Feb 5, 202514.6415.9814.4515.8415.84206,676,731
Jan 27, 202515.2715.3113.8213.8613.86129,046,616
Jan 24, 202515.0115.6014.9315.4615.46130,322,788
Jan 23, 202515.6015.8614.9115.3015.30156,570,789
Jan 22, 202514.8115.4814.7315.4815.48166,504,037
Jan 21, 202514.3814.9614.1614.9014.90143,152,406
Jan 20, 202514.0014.5413.9314.1714.17101,993,040
Jan 17, 202514.1014.2413.6813.8913.8985,407,407
Jan 16, 202514.5014.5014.0514.1614.16124,492,609
Jan 15, 202514.1414.3713.8613.9813.9893,112,737
Jan 14, 202513.2814.2013.0614.1414.14132,262,376
Jan 13, 202512.7213.5712.6513.1913.1984,715,005
Jan 10, 202513.9514.0113.0213.0213.02113,435,544
Jan 9, 202513.6914.4113.6513.8113.81135,739,016
Jan 8, 202513.3314.2412.9313.8713.87172,223,019
Jan 7, 202512.4013.3412.4013.2413.24141,124,201
Jan 6, 202512.4012.7312.0612.3112.3188,766,677
Jan 3, 202513.5213.6012.4912.5212.52141,225,747
Jan 2, 202514.3214.4113.2813.4913.49203,748,057
Dec 31, 202414.3515.8814.3514.5914.59262,485,358
Dec 30, 202414.1014.6713.9414.1114.11147,660,528
Dec 27, 202414.4014.8813.8813.9013.90172,413,532
Dec 26, 202413.3514.9813.3414.5014.50276,846,161
Dec 25, 202413.0014.4612.7213.5413.54206,052,429
Dec 24, 202413.5013.5112.8013.1413.14122,641,151
Dec 23, 202413.5813.9713.2513.5613.56190,994,507
Dec 20, 202413.5914.0013.1613.2813.28199,172,214
Dec 19, 202412.3514.7812.3514.1014.10287,279,687
Dec 18, 202411.8013.0011.5312.5912.59112,660,545
Dec 17, 202412.4012.4011.7811.8011.8091,859,083
Dec 16, 202412.3612.8711.9512.5912.59133,309,153
Dec 13, 202411.6912.6211.6212.4112.41142,305,451
Dec 12, 202411.7611.9211.6011.7711.7753,664,327
Dec 11, 202411.3311.7811.3111.7211.7266,295,231
Dec 10, 202411.6111.6811.2811.3011.3047,678,116
Dec 9, 202411.4111.4811.1211.2011.2029,655,854
Dec 6, 202411.3211.4511.1111.3711.3738,950,712
Dec 5, 202411.0511.4111.0311.2911.2934,280,200
Dec 4, 202411.3611.3911.0011.0711.0735,928,300
Dec 3, 202411.5811.5811.2511.4211.4240,382,556
Dec 2, 202411.4511.6511.3711.5811.5844,605,955
Nov 29, 202411.2011.5111.0311.4211.4249,927,151
Nov 28, 202411.1811.5511.1411.1811.1847,853,301
Nov 27, 202410.8111.1310.5711.1311.1335,333,849
Nov 26, 202410.9611.1410.8010.8510.8529,631,220
Nov 25, 202411.0011.1410.7411.0211.0239,231,274
Nov 22, 202411.3111.7911.0211.0411.0461,174,206
Nov 21, 202411.4311.5911.2611.4611.4645,144,971
Nov 20, 202411.1011.6511.0311.5011.5060,509,457
Nov 19, 202410.9011.1410.7311.1111.1148,214,040
Nov 18, 202411.4811.5610.7610.8510.8567,506,034
Nov 15, 202411.6412.0411.3611.4111.4172,772,014
Nov 14, 202412.2812.2811.7011.7211.7281,874,055
Nov 13, 202412.8612.8712.1112.3512.35116,926,252
Nov 12, 202412.5013.9912.1212.8212.82194,150,182
Nov 11, 202412.1012.4711.8012.1112.11116,242,729
Nov 8, 202411.5011.8511.3811.4311.4386,895,539
Nov 7, 202410.9311.2410.8611.2411.2456,023,420
Nov 6, 202410.8911.2310.8011.0011.0063,509,924
Nov 5, 202410.5110.9210.4610.8810.8851,655,295
Nov 4, 202410.2710.5210.2710.5010.5026,780,500
Nov 1, 202410.7610.8210.2210.2410.2455,469,393
Oct 31, 202410.8711.0210.6910.8410.8447,054,760
Oct 30, 202410.7510.8710.6310.8110.8141,262,008
Oct 29, 202411.3011.3010.7510.7610.7665,660,200
Oct 28, 202410.7611.1410.5611.1311.1371,548,900
Oct 25, 202410.5210.8410.4510.7510.7546,770,161
Oct 24, 202410.5510.6310.4010.5610.5636,379,530
Oct 23, 202410.5811.2510.4510.6910.6963,095,570
Oct 22, 202410.6610.7310.4610.6310.6350,903,203
Oct 21, 202410.6210.9310.5110.7410.7460,932,119
Oct 18, 202410.0910.859.8910.4910.4962,546,644
Oct 17, 202410.1210.2810.0010.0110.0137,317,639
Oct 16, 20249.8510.169.8210.0010.0034,565,334
Oct 15, 202410.2010.509.9910.0810.0850,228,298
Oct 14, 202410.0110.269.7210.2310.2344,448,436
Oct 11, 202410.4210.579.779.959.9552,240,889
Oct 10, 202411.1811.2710.5110.5410.5473,739,512
Oct 9, 202411.6711.8610.6010.6010.60106,273,623
Oct 8, 202412.6112.6111.3112.1912.19132,038,145
Sep 30, 20249.5010.659.5010.5210.5288,180,514
Sep 27, 20248.629.158.589.099.0944,611,704
Sep 26, 20248.258.548.238.538.5323,547,046
Sep 25, 20248.338.508.248.258.2525,325,451
Sep 24, 20248.098.298.038.298.2921,697,903
Sep 23, 20248.058.158.038.078.0711,441,500
Sep 20, 20247.988.157.938.088.0817,189,994
Sep 19, 20247.847.997.727.977.9712,202,694
Sep 18, 20247.827.887.647.797.798,627,206
Sep 13, 20247.937.937.797.807.808,027,809
Sep 12, 20247.928.037.887.917.919,376,900
Sep 11, 20247.887.927.847.927.927,708,034
Sep 10, 20247.757.997.617.927.9214,828,892
Sep 9, 20247.717.857.707.757.7510,855,442
Sep 6, 20247.967.987.787.787.789,030,400
Sep 5, 20247.888.007.837.957.958,916,600
Sep 4, 20247.867.937.817.847.849,056,800
Sep 3, 20247.827.937.787.927.9212,455,008
Sep 2, 20248.028.067.777.797.7916,663,076
Aug 30, 20247.878.137.868.028.0218,691,800
Aug 29, 20247.767.927.707.867.8613,213,991
Aug 28, 20247.657.767.567.717.718,519,600
Aug 27, 20247.807.887.657.677.679,536,000
Aug 26, 20247.877.937.777.827.829,752,875
Aug 23, 20247.707.927.697.887.889,561,900
Aug 22, 20247.827.987.707.727.7211,000,200
Aug 21, 20247.918.007.797.827.828,240,780
Aug 20, 20248.018.057.917.937.9310,414,640
Aug 19, 20247.908.097.888.048.0411,261,451
Aug 16, 20247.867.967.857.907.909,914,241
Aug 15, 20247.697.917.657.847.8413,201,835
Aug 14, 20247.797.807.697.707.706,226,100
Aug 13, 20247.727.807.687.777.776,475,100
Aug 12, 20247.797.807.697.717.719,018,397
Aug 9, 20247.907.967.787.787.788,954,223
Aug 8, 20247.877.967.757.847.8410,646,576
Aug 7, 20247.867.987.847.887.889,181,500
Aug 6, 20247.998.097.807.917.9112,869,922
Aug 5, 20248.108.227.917.917.9115,413,654
Aug 2, 20248.298.388.128.198.1911,394,800
Aug 1, 20248.308.388.258.328.3212,696,600
Jul 31, 20247.888.287.878.278.2717,634,006
Jul 30, 20247.827.967.767.907.908,462,300
Jul 29, 20247.887.937.787.867.867,909,000
Jul 26, 20247.757.917.737.857.859,564,850
Jul 25, 20247.777.897.707.747.749,594,150
Jul 24, 20247.877.967.777.807.8010,436,336
Jul 23, 20248.098.107.917.917.9111,229,400
Jul 22, 20248.018.158.018.098.0911,836,300
Jul 19, 20247.968.097.908.018.0111,776,300
Jul 18, 20248.038.087.787.987.9818,181,600
Jul 17, 20248.208.298.118.138.138,788,200
Jul 16, 20248.128.238.028.208.209,578,900
Jul 15, 20248.318.318.098.138.1311,051,000
Jul 12, 20248.398.428.298.348.348,275,835
Jul 11, 20248.428.498.338.418.4111,493,287
Jul 10, 20248.208.408.208.308.3011,513,659
Jul 9, 20247.978.277.918.278.2713,563,845
Jul 8, 20248.188.217.927.977.9714,174,337
Jul 5, 20248.188.278.138.208.209,651,991
Jul 4, 20248.388.448.188.198.199,008,557
Jul 3, 20248.488.528.358.368.369,558,596
Jul 2, 20248.538.658.468.488.4810,306,160
Jul 1, 20248.458.568.308.538.5312,465,394
Jun 28, 20248.498.668.428.458.4514,260,263
Jun 27, 20248.638.668.468.498.4911,256,400
Jun 26, 20248.148.668.098.648.6416,740,589
Jun 25, 20248.468.528.088.158.1515,231,793
Jun 24, 20248.628.738.418.438.4313,254,800
Jun 21, 20248.668.798.598.738.7310,614,800
Jun 20, 20248.818.888.678.688.6812,531,100
Jun 19, 20248.888.958.818.858.8512,353,700
Jun 18, 20248.728.908.698.878.8712,102,958
Jun 17, 20248.688.798.628.738.7312,846,472
Jun 14, 20248.538.718.488.698.6917,068,269
Jun 13, 20248.528.598.428.528.5210,156,201
Jun 12, 20248.398.568.398.538.5311,250,891
Jun 11, 20248.228.438.138.398.3912,493,510
Jun 7, 20248.348.418.188.268.2612,889,208
Jun 6, 20248.498.538.238.258.2517,707,897
Jun 5, 20248.608.648.438.448.4412,362,212
Jun 4, 20248.538.628.438.618.6112,790,515
Jun 3, 20248.618.698.488.568.5611,709,700
May 31, 20248.558.748.558.658.6510,803,016
May 30, 20248.508.598.408.558.5510,019,270
May 29, 20248.598.698.488.528.529,841,170
May 28, 20248.718.778.578.588.5810,507,454
May 27, 20248.688.868.568.748.7412,148,491
May 24, 20248.838.918.698.698.6911,007,600
May 23, 20249.089.088.788.808.8016,627,300
May 22, 20249.069.129.019.069.069,242,100
May 21, 20249.169.199.049.099.0911,563,100
May 20, 20249.119.218.989.129.1213,660,670
May 17, 20248.889.108.869.109.1013,366,089
May 16, 20248.979.068.898.928.9211,301,658
May 15, 20249.079.128.938.938.9311,893,700
May 14, 20249.039.168.969.069.0612,713,218
May 13, 20249.019.068.879.039.0313,302,002
May 10, 20249.209.228.999.089.0814,697,433
May 9, 20249.099.259.089.179.1712,319,027
May 8, 2024 0.10 Dividend
May 8, 20249.329.359.079.099.0913,618,600
May 7, 20249.459.499.349.369.2615,021,650
May 6, 20249.529.589.419.439.3316,768,159
Apr 30, 20249.459.479.309.389.2816,987,600
Apr 29, 20249.279.479.279.419.3122,717,013
Apr 26, 20248.979.278.959.269.1629,788,819
Apr 25, 20248.838.988.838.868.7713,433,160
Apr 24, 20248.708.938.688.938.8314,114,947
Apr 23, 20248.708.828.658.678.5810,806,260
Apr 22, 20248.648.798.458.668.5713,252,094
Apr 19, 20248.798.938.728.758.6613,717,614
Apr 18, 20248.909.078.788.898.8017,699,351
Apr 17, 20248.658.998.658.988.8818,773,959
Apr 16, 20248.758.998.558.608.5121,430,606
Apr 15, 20248.929.098.718.908.8022,178,686
Apr 12, 20248.979.108.928.928.8213,893,685
Apr 11, 20248.889.128.878.968.8615,264,570
Apr 10, 20249.139.158.898.938.8316,547,007
Apr 9, 20249.019.188.969.119.0115,552,634
Apr 8, 20249.199.229.039.038.9317,509,360
Apr 3, 20249.269.389.099.219.1122,417,354
Apr 2, 20249.549.609.269.319.2122,141,333
Apr 1, 20249.549.649.409.599.4923,059,458
Mar 29, 20249.469.489.219.499.3913,451,453
Mar 28, 20249.109.579.059.489.3835,339,617
Mar 27, 20249.669.709.059.058.9541,682,852
Mar 26, 20249.9010.079.639.709.6049,153,348
Mar 25, 202410.3810.449.969.969.8557,060,331
Mar 22, 20249.9410.299.9310.1610.0554,366,773
Mar 21, 202410.0010.159.959.969.8528,813,531
Mar 20, 20249.8510.109.8210.009.8934,045,191
Mar 19, 20249.899.979.839.859.7420,818,856
Mar 18, 20249.959.969.759.949.8326,317,452
Mar 15, 20249.759.889.639.879.7622,879,312
Mar 14, 20249.829.949.629.779.6728,563,654
Mar 13, 20249.9610.079.849.919.8031,468,652
Mar 12, 202410.2810.379.869.969.8549,120,862
Mar 11, 20249.8210.029.689.999.8841,000,129
Mar 8, 20249.5110.149.449.999.8846,391,023
Mar 7, 20249.839.949.479.489.3827,639,602
Mar 6, 20249.809.989.699.869.7524,649,680
Mar 5, 20249.8510.059.809.879.7635,871,990
Mar 4, 20249.9010.189.6510.029.9152,183,414
Mar 1, 20249.399.779.379.769.6634,498,349
Feb 29, 20249.029.469.009.409.3028,853,623
Feb 28, 20249.659.759.019.038.9342,661,710
Feb 27, 20249.099.679.069.679.5736,684,471
Feb 26, 20249.139.279.049.169.0626,975,569
Feb 23, 20249.149.189.009.169.0626,307,300
Feb 22, 20248.969.218.969.149.0426,368,420
Feb 21, 20248.939.168.868.908.8022,757,963

Related Tickers

300017.SZ Wangsu Science & Technology Co.,Ltd.
15.60
+16.33%
 
600602.SS INESA Intelligent Tech Inc.
24.28
+10.01%
 
GOTO.JK PT GoTo Gojek Tokopedia Tbk
80.00
0.00%
 
HUBC HUB Cyber Security Ltd.
0.7050
-5.57%
 
OKTA Okta, Inc.
92.75
-2.56%
 
ZETA Zeta Global Holdings Corp.
20.73
-7.62%
 
S SentinelOne, Inc.
22.12
-2.90%
 
AKAM Akamai Technologies, Inc.
76.73
-21.73%
 
TOST Toast, Inc.
37.70
-6.36%
 
PANW Palo Alto Networks, Inc.
191.03
-3.91%