Shenzhen - Delayed Quote CNY

Puyang Huicheng Electronic Material Co., Ltd. (300481.SZ)

13.31
-0.16
(-1.19%)
At close: 3:04:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202513.4613.5813.2713.3113.313,295,478
May 30, 2025 0.2 Dividend
May 29, 202513.4613.6813.3313.6713.473,533,850
May 28, 202513.5713.7113.3413.3913.192,502,900
May 27, 202513.4813.5113.2513.4613.263,332,200
May 26, 202513.4213.5913.3613.4613.263,085,628
May 23, 202513.6613.7513.4713.4813.283,837,736
May 22, 202513.7313.8413.4313.4713.273,629,600
May 21, 202513.8613.8613.7213.7513.552,896,400
May 20, 202513.8013.9513.7013.8613.663,285,000
May 19, 202513.7813.8213.6013.8013.602,358,100
May 16, 202513.7813.9113.7113.7613.562,664,741
May 15, 202513.8713.9613.7513.8013.602,894,368
May 14, 202513.9413.9713.7813.8713.673,631,100
May 13, 202514.1214.1813.9013.9313.733,568,228
May 12, 202513.9614.1113.8614.0013.804,186,600
May 9, 202514.0614.1113.8113.8513.655,232,100
May 8, 202513.6014.2013.5313.9813.788,388,235
May 7, 202513.7813.8813.5013.6613.465,435,114
May 6, 202513.4013.6713.4013.6713.473,472,285
Apr 30, 202513.2713.5613.2713.3513.152,808,300
Apr 29, 202513.0113.4013.0113.3113.123,377,198
Apr 28, 202513.1813.2312.9013.0812.893,503,325
Apr 25, 202513.3713.4013.0013.2013.017,220,200
Apr 24, 202513.7913.8813.5513.6613.462,998,000
Apr 23, 202513.6513.8713.6413.7913.593,956,164
Apr 22, 202513.4713.7313.3613.6413.443,917,200
Apr 21, 202513.3313.5313.2613.5113.312,521,225
Apr 18, 202513.4413.4713.2613.3313.132,499,125
Apr 17, 202513.2813.6013.1813.4213.223,833,581
Apr 16, 202513.4413.5213.0613.2613.073,134,000
Apr 15, 202513.5413.5813.3913.5013.302,965,050
Apr 14, 202513.5413.6413.4013.5213.324,624,925
Apr 11, 202513.0013.4812.9813.3113.125,194,500
Apr 10, 202513.3013.6013.1313.1812.998,486,475
Apr 9, 202512.5213.1711.9513.0512.867,571,900
Apr 8, 202512.7113.3712.5512.8512.668,258,300
Apr 7, 202514.1014.4012.1112.4912.3112,458,268
Apr 3, 202514.9315.1414.6414.8514.635,231,602
Apr 2, 202515.1715.3815.0015.0714.854,830,150
Apr 1, 202515.0915.3415.0915.2215.005,974,100
Mar 31, 202515.3615.4414.9515.0814.868,673,599
Mar 28, 202516.0516.0615.4115.4315.2012,277,250
Mar 27, 202515.5116.3515.5116.1915.9516,440,849
Mar 26, 202515.4715.7715.4115.6015.375,696,400
Mar 25, 202515.1515.6315.0715.4715.244,891,400
Mar 24, 202515.4415.5414.8715.1514.935,532,650
Mar 21, 202515.6315.7715.3915.4515.224,320,700
Mar 20, 202515.7015.8115.6115.6415.413,636,200
Mar 19, 202515.7315.8415.6315.7015.473,919,100
Mar 18, 202515.5615.7715.5615.7415.514,259,868
Mar 17, 202515.6215.6715.5015.5615.333,733,600
Mar 14, 202515.3815.6315.2215.6215.395,330,768
Mar 13, 202515.5115.5815.1415.3515.137,672,818
Mar 12, 202515.8615.8615.5315.5515.327,305,650
Mar 11, 202515.4615.7915.4015.7915.566,402,400
Mar 10, 202515.5615.9415.5015.6215.3910,522,068
Mar 7, 202515.0815.9215.0715.5515.3213,846,959
Mar 6, 202515.1515.2115.0815.1614.944,864,706
Mar 5, 202515.0215.2414.9115.1314.914,875,599
Mar 4, 202514.6215.0114.6215.0114.793,491,378
Mar 3, 202514.5515.0514.5514.8014.584,953,699
Feb 28, 202514.9515.0314.5114.5514.344,701,617
Feb 27, 202515.1515.1914.8115.0614.844,805,000
Feb 26, 202515.0915.2615.0515.1314.914,516,399
Feb 25, 202515.0115.3214.9315.1214.904,915,417
Feb 24, 202515.2015.2615.0115.1114.894,189,833
Feb 21, 202515.0215.3714.8815.2014.986,960,400
Feb 20, 202514.7615.0814.6715.0114.795,706,666
Feb 19, 202514.4514.7914.3714.7614.544,074,166
Feb 18, 202514.8114.9014.3414.4514.244,447,020
Feb 17, 202514.7914.8714.6814.8114.594,609,700
Feb 14, 202514.8314.9314.7314.7614.543,850,900
Feb 13, 202515.0615.0614.8114.8214.604,001,800
Feb 12, 202515.0115.1614.8815.0514.834,758,700
Feb 11, 202515.0615.0914.9015.0414.823,639,900
Feb 10, 202515.0115.1214.9515.1014.883,808,500
Feb 7, 202515.1115.1814.8615.0014.786,749,550
Feb 6, 202514.7715.0914.7415.0814.864,004,700
Feb 5, 202514.7014.8714.6114.7914.573,535,899
Jan 27, 202514.6914.9014.5814.6014.393,347,700
Jan 24, 202514.4814.6714.4414.5614.353,667,600
Jan 23, 202514.8414.9814.5014.5114.304,149,200
Jan 22, 202514.8614.9314.6814.7014.482,293,300
Jan 21, 202514.7414.9214.5214.8814.663,894,800
Jan 20, 202514.6714.7614.5814.6614.453,049,000
Jan 17, 202514.4614.6714.3014.5514.343,528,900
Jan 16, 202514.5714.5714.3114.4414.233,234,200
Jan 15, 202514.6414.6414.4114.4614.253,483,400
Jan 14, 202514.1514.6414.1014.6414.436,015,450
Jan 13, 202513.6714.0413.6114.0313.822,735,100
Jan 10, 202514.2414.4413.9013.9013.703,878,000
Jan 9, 202513.9714.3813.9714.2614.053,698,273
Jan 8, 202514.2114.2613.7214.0913.884,107,258
Jan 7, 202514.1114.3114.0514.3014.093,347,200
Jan 6, 202513.9114.1513.6414.1013.893,438,700
Jan 3, 202514.6414.6613.9413.9513.755,252,809
Jan 2, 202514.8415.0114.3814.5614.355,448,702
Dec 31, 202415.5915.5914.8114.8214.607,908,707
Dec 30, 202415.4415.6815.3015.5015.274,121,400
Dec 27, 2024 0.2 Dividend
Dec 27, 202415.6115.8415.5015.5915.365,815,010
Dec 26, 202415.6415.8715.6015.8015.376,067,136
Dec 25, 202416.0816.1815.3815.6315.2110,069,050
Dec 24, 202416.4916.6515.8116.1515.7113,096,843
Dec 23, 202417.8717.8916.3216.3515.9118,135,331
Dec 20, 202417.5918.4917.5317.8017.3220,107,013
Dec 19, 202417.6917.9217.2817.5317.0517,982,051
Dec 18, 202417.2018.1017.0518.0417.5528,847,249
Dec 17, 202417.0117.6216.8317.5817.1029,547,077
Dec 16, 202416.4617.6816.3016.9516.4916,882,765
Dec 13, 202416.6216.6816.2116.2715.836,041,650
Dec 12, 202416.9616.9716.5416.7716.325,668,800
Dec 11, 202416.6016.8416.5016.8416.387,999,000
Dec 10, 202416.9516.9816.4716.5016.059,169,703
Dec 9, 202416.4616.6316.3016.4716.025,286,600
Dec 6, 202416.5016.6116.2016.5216.077,399,650
Dec 5, 202416.5816.7216.4316.5516.107,004,300
Dec 4, 202416.9017.0416.5116.6016.158,182,150
Dec 3, 202416.8016.9416.6216.8116.357,454,350
Dec 2, 202416.6717.0016.4916.8016.348,933,800
Nov 29, 202416.2016.5915.9116.5016.058,124,650
Nov 28, 202416.1616.7416.0716.1415.707,553,750
Nov 27, 202415.8516.1715.5316.1615.727,821,962
Nov 26, 202416.2716.3915.6815.7415.317,518,833
Nov 25, 202416.1316.3415.9116.2715.838,036,750
Nov 22, 202416.7717.0716.0316.0915.6511,646,100
Nov 21, 202416.7817.0616.4216.6816.239,739,046
Nov 20, 202416.5516.9516.3016.7816.3314,607,181
Nov 19, 202415.6617.2015.6416.5516.1017,847,741
Nov 18, 202415.9716.1815.3915.4915.077,700,108
Nov 15, 202416.2816.4815.9115.9415.517,684,056
Nov 14, 202416.8917.0016.2016.2415.809,052,050
Nov 13, 202416.8217.0416.5016.9316.479,016,994
Nov 12, 202416.6717.2816.6016.8316.3715,840,388
Nov 11, 202416.0016.6615.9616.6416.1911,527,301
Nov 8, 202416.2016.3716.0316.1115.6710,442,400
Nov 7, 202415.7116.1015.6116.1015.668,094,652
Nov 6, 202415.9116.2015.7315.8115.389,257,800
Nov 5, 202415.4215.9015.4215.8415.418,462,900
Nov 4, 202415.0515.6015.0515.5015.084,311,700
Nov 1, 202415.6015.7515.0715.1314.728,128,550
Oct 31, 202415.4715.7815.2615.6415.227,126,800
Oct 30, 202415.3516.0015.3415.4915.077,908,600
Oct 29, 202415.8815.9515.4615.5115.097,192,000
Oct 28, 202415.9315.9615.5715.8715.447,410,700
Oct 25, 202415.7516.1015.7215.9215.499,077,400
Oct 24, 202416.4216.4315.7715.8115.3812,765,500
Oct 23, 202416.3817.2216.0616.8416.3814,903,601
Oct 22, 202415.6016.6515.6016.3315.8912,241,679
Oct 21, 202415.4815.9515.4115.7215.299,979,847
Oct 18, 202414.9415.7814.9415.4515.039,501,192
Oct 17, 202415.1115.3915.0115.0314.624,970,289
Oct 16, 202414.8815.3814.8015.0114.605,104,750
Oct 15, 202415.2215.5515.0515.0514.645,803,556
Oct 14, 202415.1515.3914.7815.3114.905,969,800
Oct 11, 202415.5815.6514.7914.9814.577,269,850
Oct 10, 202415.9816.0815.2215.5815.1611,017,550
Oct 9, 202416.6717.0415.6115.6415.2217,453,165
Oct 8, 202418.7718.7816.3217.6017.1227,747,410
Sep 30, 202414.8016.1114.3216.0015.5721,110,050
Sep 27, 202413.6014.2713.4214.0513.6710,917,342
Sep 26, 202412.9613.3512.9313.3412.985,302,706
Sep 25, 202412.8113.3812.8113.0012.657,746,899
Sep 24, 202412.2112.7112.0812.7012.364,957,700
Sep 23, 202412.0912.2812.0712.1311.802,007,650
Sep 20, 202412.2812.3012.0712.1811.852,678,400
Sep 19, 202412.1312.4512.1312.3412.013,155,000
Sep 18, 202412.2912.3711.9512.1311.803,182,900
Sep 13, 202412.8312.9412.1812.2011.876,762,995
Sep 12, 202412.8813.1312.7112.9412.595,232,193
Sep 11, 202412.8413.0412.7612.9012.553,827,993
Sep 10, 202412.8013.0112.6312.9412.595,314,524
Sep 9, 202413.0313.2112.7212.8012.457,104,116
Sep 6, 202413.1213.4912.7413.2912.9313,117,505
Sep 5, 202413.1513.5812.9713.1412.7812,195,202
Sep 4, 202412.3414.5012.3113.4313.0716,141,834
Sep 3, 202412.2812.6112.2812.4612.122,156,750
Sep 2, 202412.5812.6412.3012.3312.002,608,929
Aug 30, 202412.3212.7212.2612.5712.233,921,000
Aug 29, 202411.9512.3911.9312.3312.002,860,600
Aug 28, 202411.9512.1211.8512.0211.691,602,246
Aug 27, 202412.2012.2111.9211.9211.602,491,846
Aug 26, 202412.0412.2911.9412.2611.932,753,009
Aug 23, 202411.9612.1111.7011.9911.673,514,429
Aug 22, 202412.3312.3711.9812.0111.683,160,541
Aug 21, 202412.2412.4812.1712.3312.002,477,950
Aug 20, 202412.6212.6912.1812.2511.923,419,700
Aug 19, 202412.5612.7712.5312.5812.242,471,412
Aug 16, 202412.7212.8812.6112.6212.282,557,200
Aug 15, 202412.4912.7512.4312.7212.382,940,300
Aug 14, 202412.6812.7512.5212.5212.182,120,700
Aug 13, 202412.5812.7212.4912.7012.362,476,800
Aug 12, 202412.7212.8112.5912.6212.281,845,699
Aug 9, 202412.7913.1112.7612.7612.413,484,800
Aug 8, 202412.7512.9212.5612.7912.442,565,374
Aug 7, 202412.6812.8212.5712.8212.473,129,870
Aug 6, 202412.5312.7312.5312.6912.352,577,300
Aug 5, 202412.9213.0012.4012.4212.085,226,100
Aug 2, 202413.0013.3012.9112.9212.573,587,800
Aug 1, 202413.4713.5013.2213.2512.893,759,300
Jul 31, 202412.8913.4412.7513.4213.064,942,100
Jul 30, 202412.8812.9412.5812.8912.543,041,250
Jul 29, 202413.1613.1612.8912.9012.553,004,800
Jul 26, 202412.8913.1612.8413.1612.802,861,150
Jul 25, 202412.7313.0512.6312.8512.502,767,385
Jul 24, 202412.9913.1512.7312.7812.434,092,750
Jul 23, 202413.4713.5513.0113.0112.663,725,300
Jul 22, 202413.4113.6213.3913.5213.153,011,100
Jul 19, 202413.1813.6613.1613.4913.124,167,800
Jul 18, 202413.2013.3612.8913.2512.894,122,750
Jul 17, 202413.5013.5513.3013.3012.943,210,200
Jul 16, 202413.4813.6413.3713.5713.202,592,600
Jul 15, 202413.8313.8513.5313.5713.203,145,500
Jul 12, 202413.8514.0013.7513.8513.474,054,700
Jul 11, 202413.7714.0013.6313.9513.575,847,700
Jul 10, 202413.5013.6713.4213.5313.164,346,300
Jul 9, 202413.0613.5812.9313.5213.155,311,350
Jul 8, 202413.4513.5312.9713.0612.713,791,300
Jul 5, 202413.1813.5413.1213.4513.093,610,200
Jul 4, 202413.6513.7513.2413.3012.944,146,800
Jul 3, 202413.7613.8413.5513.6313.264,209,900
Jul 2, 202413.9614.0313.7313.8313.464,444,600
Jul 1, 202413.8014.0413.5413.9513.575,210,100
Jun 28, 202413.4914.0213.4013.8013.435,976,150
Jun 27, 202413.9714.0513.5113.5513.186,365,100
Jun 26, 202413.5014.1413.3814.0813.706,641,000
Jun 25, 202413.6613.7713.3813.5813.217,287,300
Jun 24, 202414.8814.8813.6013.6813.3112,888,200
Jun 21, 202414.9015.1014.7714.8814.486,596,200
Jun 20, 202415.4115.7415.0515.0514.649,938,700
Jun 19, 202416.0116.1015.5615.5715.1511,481,114
Jun 18, 202416.1616.2215.8116.1015.6611,431,417
Jun 17, 202415.9116.2915.8316.1015.667,954,080
Jun 14, 202416.0916.1915.7616.1815.7410,371,277
Jun 13, 202416.0416.7816.0116.3415.9015,450,899
Jun 12, 202416.0116.2615.9416.1115.6713,267,467
Jun 11, 202415.6516.3115.3716.3015.8618,560,978
Jun 7, 202415.4315.6915.3015.5715.1512,349,903
Jun 6, 202415.4315.7015.0015.2514.8412,364,828
Jun 5, 202415.8416.0015.3115.4114.9914,031,212
Jun 4, 202416.1616.2315.4616.0015.5717,985,329
Jun 3, 202416.4017.0816.0316.3015.8623,175,700
May 31, 202417.2117.8816.5116.7016.2537,673,844
May 30, 202417.2419.4217.1617.7117.2351,248,675

Related Tickers

688035.SS Darbond Technology Co., Ltd
37.80
-0.50%
 
688707.SS Guizhou Zhenhua E-chem Inc.
11.82
-1.34%
 
688150.SS Shaanxi Lighte Optoelectronics Material Co.,Ltd
23.66
-2.19%
 
605376.SS Jiangsu Boqian New Materials Stock Co., Ltd.
31.96
-2.65%
 
603612.SS Sunstone Development Co., Ltd.
16.16
-1.34%
 
4061.T Denka Company Limited
2,056.50
-0.19%
 
3405.T Kuraray Co., Ltd.
1,835.00
+1.02%
 
300261.SZ ABA Chemicals Corporation
7.44
-1.59%
 
603002.SS Epoxy Base Electronic Material Corporation Limited
5.61
-2.60%
 
688065.SS Cathay Biotech Inc.
47.20
-0.72%