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

Shenzhen Yinghe Technology Co., Ltd (300457.SZ)

Compare
19.23
-0.47
(-2.39%)
At close: April 3 at 3:04:52 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202519.4119.7119.1019.2319.238,639,380
Apr 2, 202519.7020.0519.5619.7019.707,053,929
Apr 1, 202519.7520.1419.7019.7219.729,726,900
Mar 31, 202520.1520.2319.2319.6819.6820,332,717
Mar 28, 202520.9521.0920.6520.7020.707,989,277
Mar 27, 202521.0021.3820.5720.9120.919,990,757
Mar 26, 202521.5521.9021.0821.0821.0813,962,157
Mar 25, 202520.8121.9220.5321.5521.5524,139,157
Mar 24, 202520.8620.9820.1220.7420.7412,726,224
Mar 21, 202521.4421.6020.8120.9020.9014,459,303
Mar 20, 202521.7021.7921.4721.5421.5410,371,266
Mar 19, 202522.2922.3321.4321.8621.8617,142,558
Mar 18, 202522.3122.7122.1822.2822.2813,677,343
Mar 17, 202522.7222.7222.2122.3022.3015,020,320
Mar 14, 202522.4022.8221.9422.7522.7518,702,522
Mar 13, 202522.8023.1022.1622.5322.5320,158,881
Mar 12, 202522.9823.1222.5422.8322.8321,896,193
Mar 11, 202521.9223.1521.8122.9822.9833,819,011
Mar 10, 202521.6022.6021.4522.2822.2831,938,989
Mar 7, 202521.9221.9421.1721.2721.2719,051,364
Mar 6, 202521.5622.0321.5621.8621.8626,856,682
Mar 5, 202521.7222.1321.0821.5021.5020,520,698
Mar 4, 202521.5521.5920.9521.1221.1222,681,908
Mar 3, 202520.9622.3520.6821.9021.9037,565,931
Feb 28, 202521.4521.5720.5120.5920.5924,223,955
Feb 27, 202521.4121.9621.1621.6921.6926,977,827
Feb 26, 202521.0021.6320.9521.4121.4119,061,932
Feb 25, 202520.9221.3020.7820.9920.9916,507,641
Feb 24, 202521.2721.5521.0221.2121.2117,798,355
Feb 21, 202521.2921.7021.1621.4321.4325,876,225
Feb 20, 202520.7721.3820.5121.2321.2322,038,095
Feb 19, 202520.3421.0420.0820.9120.9125,831,133
Feb 18, 202520.3821.2020.1520.5420.5432,872,373
Feb 17, 202520.3420.6719.9020.1320.1317,732,943
Feb 14, 202520.2420.7720.1820.2720.2715,812,101
Feb 13, 202521.1821.2520.2920.3320.3322,872,225
Feb 12, 202520.2721.0120.0320.8720.8731,142,067
Feb 11, 202519.4020.6819.0320.4720.4734,349,463
Feb 10, 202519.4319.5019.0619.3419.3415,483,103
Feb 7, 202519.0119.6618.9019.3619.3618,090,797
Feb 6, 202518.2119.0118.1419.0119.0114,861,725
Feb 5, 202518.4718.5518.1418.2718.2711,244,236
Jan 27, 202518.9419.1718.3218.3218.3213,036,972
Jan 24, 202518.2618.9418.2118.8018.8018,313,224
Jan 23, 202518.3418.6518.1018.1218.1211,972,723
Jan 22, 202518.2018.3018.0018.1218.127,572,909
Jan 21, 202518.7818.8518.1118.3018.3010,794,531
Jan 20, 202518.4518.8518.4518.6118.6110,892,225
Jan 17, 202518.2518.4518.0218.2918.298,587,270
Jan 16, 202518.4318.5218.0018.2518.258,884,474
Jan 15, 202518.3218.4518.0718.2018.208,674,400
Jan 14, 202517.4918.4617.3518.4118.4113,195,583
Jan 13, 202517.1317.5117.0317.3717.377,920,900
Jan 10, 202517.7717.9717.2617.2617.268,473,382
Jan 9, 202517.5718.0017.5017.7317.7310,796,025
Jan 8, 202517.9117.9317.1017.6917.6915,186,301
Jan 7, 202517.7718.2717.5118.0418.0412,557,589
Jan 6, 202517.8918.1617.6017.7717.779,828,281
Jan 3, 202518.4618.7417.8817.9817.9811,701,860
Jan 2, 202519.0919.1418.1918.4318.4311,264,400
Dec 31, 202420.0020.0219.0919.1419.1412,731,050
Dec 30, 202419.6820.1719.4020.0120.0111,200,248
Dec 27, 202419.7420.0919.5719.7119.7110,898,202
Dec 26, 202419.7320.0619.6919.7319.738,626,126
Dec 25, 202420.0120.1419.5019.7019.707,350,619
Dec 24, 202419.9320.2419.7620.0720.078,629,029
Dec 23, 202420.2820.4519.7819.8719.878,842,440
Dec 20, 202420.2020.5420.0520.3020.308,745,150
Dec 19, 202420.0120.2719.8220.1920.1910,855,124
Dec 18, 202420.4520.6020.1120.1820.189,976,609
Dec 17, 202420.6120.7820.3020.3020.3015,855,797
Dec 16, 202421.4021.4420.4820.6120.6117,591,766
Dec 13, 202422.0722.0721.3021.4421.4412,044,094
Dec 12, 202421.9522.2221.7222.1122.1110,398,888
Dec 11, 202421.8522.3121.7822.0222.0211,318,100
Dec 10, 202422.6322.9321.7521.8321.8318,931,514
Dec 9, 202422.0022.3821.7121.9921.9910,165,361
Dec 6, 202421.9422.3821.5022.0922.0914,000,474
Dec 5, 202421.8822.4521.7722.0822.0810,950,570
Dec 4, 202422.3122.5521.8121.9821.9811,049,000
Dec 3, 202422.6122.6321.7722.4522.4515,407,209
Dec 2, 202422.1822.6821.8322.5122.5114,258,780
Nov 29, 202421.5022.6421.3022.2022.2017,215,341
Nov 28, 202421.8822.2321.4321.4721.4711,686,458
Nov 27, 202421.4621.9420.6621.8721.8714,579,960
Nov 26, 202422.2522.3021.4721.5221.5218,189,019
Nov 25, 202422.2722.7221.5122.4522.4519,797,767
Nov 22, 202423.6023.8522.1122.2022.2024,452,247
Nov 21, 202423.8724.2523.3523.7223.7215,125,757
Nov 20, 202423.5624.3123.2023.8323.8322,169,552
Nov 19, 202422.7223.7422.6223.6923.6917,229,879
Nov 18, 202423.6523.9622.3522.6022.6023,149,470
Nov 15, 202424.5025.0823.6823.7423.7419,700,088
Nov 14, 202426.4626.4624.5024.7524.7524,504,261
Nov 13, 202426.3527.4725.6526.4326.4321,244,528
Nov 12, 202427.2027.5725.9826.2226.2228,521,068
Nov 11, 202425.2027.4925.1827.2227.2236,933,831
Nov 8, 202425.5827.0025.4525.8025.8036,256,377
Nov 7, 202424.7325.6924.4425.0425.0429,555,898
Nov 6, 202425.5026.8824.6624.9324.9348,940,564
Nov 5, 202422.4025.7622.2725.3025.3052,695,400
Nov 4, 202422.7623.5022.3622.5022.5027,311,837
Nov 1, 202423.1524.4022.3822.8622.8638,487,684
Oct 31, 202422.4023.9921.8623.4923.4939,961,743
Oct 30, 202421.8022.7521.6822.2822.2823,978,025
Oct 29, 202423.2423.6922.0322.1322.1343,079,018
Oct 28, 202422.9423.5322.0123.3223.3261,332,100
Oct 25, 202422.3924.8021.9924.0524.0564,495,007
Oct 24, 202421.4322.3620.8421.9021.9043,464,384
Oct 23, 202421.4022.4421.2721.4021.4035,425,441
Oct 22, 202421.8922.6020.9921.7421.7446,663,070
Oct 21, 202420.0022.7019.7921.8321.8374,661,518
Oct 18, 202417.8119.6017.8118.9918.9931,520,630
Oct 17, 202418.1118.5017.9117.9517.9519,235,510
Oct 16, 202417.8818.2617.7417.8617.8617,620,648
Oct 15, 202418.2019.1017.8518.2418.2427,191,592
Oct 14, 202418.2618.5317.7018.4018.4026,395,134
Oct 11, 202419.0719.2317.8818.1918.1929,592,844
Oct 10, 202419.8120.4019.2319.4019.4034,064,418
Oct 9, 202421.8021.8019.2619.3019.3058,154,079
Oct 8, 202423.0023.7020.7023.2223.2270,812,329
Sep 30, 202417.8720.2517.5119.9719.9762,268,688
Sep 27, 202416.7717.7916.7117.1817.1852,683,495
Sep 26, 202416.3016.7315.8716.6916.6944,703,375
Sep 25, 202416.0017.8015.9116.4416.4470,753,257
Sep 24, 202414.2714.8613.8714.8314.8325,763,049
Sep 23, 202413.4114.3313.2614.0014.0021,634,724
Sep 20, 202413.5013.5113.2513.3713.377,275,200
Sep 19, 202413.3913.7313.2313.4913.499,977,400
Sep 18, 202413.6113.6113.0913.2913.297,982,430
Sep 13, 202413.7513.7513.4013.5313.539,361,900
Sep 12, 202413.9414.1513.7113.7113.7110,290,497
Sep 11, 202413.8014.1513.7813.9613.9612,237,400
Sep 10, 202413.9514.0513.6113.8813.889,282,480
Sep 9, 202413.7714.0813.7313.9013.908,311,956
Sep 6, 202414.2514.3413.9013.9013.9012,518,330
Sep 5, 202414.4414.6614.1714.3414.3417,630,661
Sep 4, 202414.3314.8014.2514.4714.4727,292,901
Sep 3, 202414.3315.0914.2814.8014.8040,491,768
Sep 2, 202414.4514.5513.6913.7213.7214,593,700
Aug 30, 202413.8014.9613.7614.4014.4019,980,784
Aug 29, 202413.4013.9813.3513.8613.8612,254,700
Aug 28, 202413.5513.7113.4313.5113.517,924,424
Aug 27, 202414.0914.1413.4913.5313.5317,621,079
Aug 26, 202414.1214.5813.8214.1614.1616,409,183
Aug 23, 202414.4814.5313.9614.4414.4415,914,533
Aug 22, 202415.2415.2814.6314.6814.6817,793,783
Aug 21, 202414.6315.3914.5815.3015.3022,928,886
Aug 20, 202414.5314.7014.3514.7014.7011,134,685
Aug 19, 202414.3614.6714.3014.4514.456,955,049
Aug 16, 202414.4914.5314.3414.3614.365,830,600
Aug 15, 202414.3214.6514.2214.4314.438,243,912
Aug 14, 202414.5314.5514.3214.3614.364,587,800
Aug 13, 202414.3714.5314.2814.5214.526,039,000
Aug 12, 202414.4914.5414.2814.3414.346,110,933
Aug 9, 202414.6514.8514.4314.4314.437,694,083
Aug 8, 202414.5014.6714.2614.5714.577,801,472
Aug 7, 202414.6814.7414.5214.6314.636,378,423
Aug 6, 202414.6714.8714.4814.7214.728,832,134
Aug 5, 202414.6915.1414.4114.4114.4111,878,000
Aug 2, 202415.2815.4614.8014.8914.8912,575,700
Aug 1, 202415.4315.7115.2815.3715.3711,569,620
Jul 31, 202414.6815.3914.6015.3915.3912,831,800
Jul 30, 202414.8814.8814.5014.7114.717,829,832
Jul 29, 202414.9315.0014.6014.7514.758,475,485
Jul 26, 202414.6315.1514.5514.9214.9211,146,700
Jul 25, 202414.4014.7514.3114.5214.529,820,631
Jul 24, 202414.5614.7914.4114.4814.4810,433,681
Jul 23, 202415.3615.4114.6214.6314.6318,049,415
Jul 22, 202415.9316.0515.3315.3515.3516,916,857
Jul 19, 202415.8016.1015.7115.9115.918,643,300
Jul 18, 202415.9916.0515.6215.8815.8810,912,700
Jul 17, 202416.1816.3015.9216.0516.0510,640,400
Jul 16, 202415.9316.2515.8516.1916.1910,169,119
Jul 15, 202416.4216.4415.9115.9815.9815,468,526
Jul 12, 202416.5016.7916.3116.5416.5414,486,961
Jul 11, 202416.4116.5716.2016.4916.4916,478,263
Jul 10, 202416.0016.4015.9616.0316.0314,114,620
Jul 9, 202415.6116.3115.4716.2316.2319,666,182
Jul 8, 202415.7715.9415.4915.6615.6614,167,350
Jul 5, 202415.7015.8415.3715.6715.6713,443,345
Jul 4, 202416.3016.3815.7015.8315.8314,900,600
Jul 3, 2024 0.18 Dividend
Jul 3, 202416.6716.8416.2016.2616.2616,029,024
Jul 2, 202417.3517.3516.6016.8116.6321,767,824
Jul 1, 202417.6017.8216.9717.3817.2020,756,155
Jun 28, 202417.6018.1417.4517.8317.6420,550,261
Jun 27, 202418.0918.2417.5417.6517.4723,649,327
Jun 26, 202417.9018.4617.5118.3618.1728,990,132
Jun 25, 202418.0018.6617.7018.0617.8735,198,094
Jun 24, 202419.6620.0017.8918.0017.8145,462,736
Jun 21, 202418.8319.1018.3018.6118.4224,306,730
Jun 20, 202419.6719.7818.8618.9418.7432,489,662
Jun 19, 202420.1020.2019.4219.4819.2833,707,378
Jun 18, 202419.9020.3519.4320.3020.0953,968,016
Jun 17, 202418.1120.7918.0019.9519.7475,398,946
Jun 14, 202416.8218.1716.6718.0217.8340,820,319
Jun 13, 202416.9017.0916.7016.8216.6411,929,298
Jun 12, 202416.5017.0816.4516.9216.7411,964,546
Jun 11, 202416.4916.7216.1916.6616.4910,223,571
Jun 7, 202417.0617.1216.3616.5316.3615,797,550
Jun 6, 202416.9017.5016.7017.0516.8720,305,421
Jun 5, 202417.3617.5016.9917.0016.8215,703,439
Jun 4, 202416.9017.6316.7617.4617.2827,571,368
Jun 3, 202417.0917.1816.5217.0116.8320,262,632
May 31, 202416.3517.2716.2916.9016.7220,761,307
May 30, 202416.5216.8216.2516.3116.1413,134,350
May 29, 202416.1116.6516.1116.5016.3311,188,349
May 28, 202416.5216.6316.2816.3216.158,540,813
May 27, 202416.4016.6416.1316.6316.4612,958,933
May 24, 202416.5816.7216.2016.2116.0412,239,114
May 23, 202417.2717.2716.5316.6816.5115,928,243
May 22, 202416.9217.2816.7617.1917.0111,904,810
May 21, 202417.2017.2016.8416.9316.7510,513,449
May 20, 202417.0817.4716.9517.2517.0715,822,844
May 17, 202416.7817.0916.4817.0616.8813,181,503
May 16, 202416.9217.0916.6316.6916.5215,211,700
May 15, 202417.2017.6516.8616.8716.6916,676,935
May 14, 202417.4517.6017.2017.3217.1416,096,033
May 13, 202417.5418.0017.3417.4917.3124,503,517
May 10, 202417.2518.6417.0217.7517.5738,786,273
May 9, 202416.5617.5016.5617.3617.1834,251,759
May 8, 202416.6616.7516.2616.3216.1513,842,922
May 7, 202416.8016.8516.5716.6816.5114,714,874
May 6, 202416.7317.0216.5616.8116.6319,509,356
Apr 30, 202416.4016.6116.2016.4616.2920,603,804
Apr 29, 202415.8616.7815.7916.4816.3136,401,854
Apr 26, 202415.1515.6815.0315.4815.3220,196,693
Apr 25, 202414.6715.3514.4515.1815.0221,680,204
Apr 24, 202414.7714.8414.4114.8414.6912,295,052
Apr 23, 202414.7715.0214.6414.8014.6511,081,553
Apr 22, 202414.8114.9814.3114.6814.5313,054,467
Apr 19, 202415.2715.4514.8414.9814.8216,116,464
Apr 18, 202415.4015.9314.9015.4915.3319,789,961
Apr 17, 202414.9715.5814.9715.4515.2919,475,367
Apr 16, 202415.7515.8014.5514.6414.4926,398,728
Apr 15, 202415.9816.6115.4215.7215.5626,675,519
Apr 12, 202416.8917.1716.2316.2916.1234,875,342
Apr 11, 202416.7117.6516.7017.2017.0249,711,962
Apr 10, 202416.8216.8716.1716.3716.2029,289,755
Apr 9, 202415.7517.0015.7517.0016.8240,176,891
Apr 8, 202416.3317.1315.8515.9415.7741,242,942
Apr 3, 202415.9517.8015.9416.5116.3457,691,617

Related Tickers

601177.SS Hangzhou Advance Gearbox Group Co., Ltd.
16.92
-2.53%
 
600860.SS Beijing Jingcheng Machinery Electric Company Limited
12.50
-1.65%
 
605100.SS Power HF Co., Ltd.
22.02
-2.13%
 
002196.SZ Zhejiang Founder Motor Co., Ltd.
8.63
-4.54%
 
603583.SS Zhejiang Jiecang Linear Motion Technology Co.,Ltd.
38.70
-5.12%
 
603666.SS Yijiahe Technology Co., Ltd.
35.01
+0.69%
 
600875.SS Dongfang Electric Corporation Limited
15.60
0.00%
 
600592.SS Fujian Longxi Bearing (Group) Co., Ltd
18.76
+1.96%
 
300607.SZ Guangdong Topstar Technology Co., Ltd.
28.85
-2.53%
 
688559.SS Hymson Laser Technology Group Co.,Ltd.
30.90
-2.09%