Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

HySum Flexibles Global, Inc. (300501.SZ)

14.37
-0.04
(-0.28%)
At close: 3:04:13 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 202514.6114.6114.2414.3714.373,867,300
May 6, 202514.2914.6314.2914.4114.414,702,109
Apr 30, 202514.0814.3214.0714.2414.243,270,200
Apr 29, 202513.9914.2413.8814.0614.063,678,835
Apr 28, 202514.0614.2113.6813.9413.943,798,241
Apr 25, 202514.2614.3913.9814.2214.224,203,129
Apr 24, 202514.3614.6714.2914.4514.453,992,741
Apr 23, 202514.3114.7214.3014.4114.414,221,641
Apr 22, 202514.2214.4914.0214.4214.424,217,200
Apr 21, 202513.9814.4613.8414.3114.315,277,385
Apr 18, 202514.2014.3813.7913.9813.985,300,200
Apr 17, 202514.1814.6214.0714.3414.345,612,200
Apr 16, 202513.9414.5913.8114.2314.237,469,211
Apr 15, 202513.7614.2213.7214.0614.065,619,589
Apr 14, 202513.7914.0813.6913.7713.774,863,787
Apr 11, 202513.3613.8313.3513.6313.634,922,333
Apr 10, 202513.8414.0313.6113.6113.616,337,106
Apr 9, 202513.0213.6512.3013.5813.587,774,620
Apr 8, 202513.0913.6012.9113.3313.338,868,926
Apr 7, 202515.4615.4612.6912.7912.799,727,108
Apr 3, 202515.9516.1315.3015.6115.616,629,435
Apr 2, 202515.8716.4015.7416.1516.157,770,410
Apr 1, 202515.6016.0915.5115.6415.646,843,118
Mar 31, 202515.6015.8215.1015.7515.7510,478,152
Mar 28, 202516.1017.2815.2815.3215.3213,710,200
Mar 27, 202516.5216.8516.2516.3116.318,077,358
Mar 26, 202516.1116.5815.9916.5216.5210,461,408
Mar 25, 202516.8116.8715.8815.9315.9311,690,108
Mar 24, 202516.5916.9016.1016.7916.7917,655,166
Mar 21, 202515.8516.5115.6516.4416.4412,563,466
Mar 20, 202515.5715.8115.3915.7715.777,679,217
Mar 19, 202515.5916.1115.5115.5815.588,098,300
Mar 18, 202516.2916.7815.5015.7115.7114,303,909
Mar 17, 202516.0216.2815.6016.1816.1810,480,475
Mar 14, 202515.2116.0915.0016.0216.0213,609,320
Mar 13, 202514.9915.3814.7715.2515.257,974,626
Mar 12, 202515.1515.3514.8214.9914.9910,122,067
Mar 11, 202514.1014.8914.1014.8914.898,087,657
Mar 10, 202514.1614.3614.0914.3414.343,434,400
Mar 7, 202514.2914.4214.0014.1614.165,326,400
Mar 6, 202514.3114.3814.0314.3214.325,728,118
Mar 5, 202514.2414.3513.8714.1214.125,446,916
Mar 4, 202514.2514.6214.1014.3014.309,219,771
Mar 3, 202515.0815.9414.5314.6414.6416,204,397
Feb 28, 202514.5914.9714.0714.8114.819,471,599
Feb 27, 202514.3514.9014.2014.7214.7211,427,583
Feb 26, 202513.5114.4113.4514.4014.4010,982,483
Feb 25, 202513.4513.5113.3013.4113.411,891,900
Feb 24, 202513.2613.5913.1613.4813.483,126,260
Feb 21, 202513.4913.4913.1713.2813.282,690,317
Feb 20, 202513.3113.4913.2013.4513.452,205,423
Feb 19, 202513.1113.4313.1113.3013.302,612,324
Feb 18, 202513.7613.8413.1313.1613.163,504,200
Feb 17, 202513.5013.7313.5013.7313.732,224,917
Feb 14, 202513.4113.6513.4113.5013.501,677,585
Feb 13, 202513.6713.7013.4313.4413.442,014,328
Feb 12, 202513.7113.7513.4713.6513.651,804,826
Feb 11, 202513.7113.8113.4813.7113.711,965,599
Feb 10, 202513.7113.8013.5813.7313.731,580,400
Feb 7, 202513.6413.8613.5113.7213.722,183,000
Feb 6, 202513.3813.6113.3213.5913.591,734,369
Feb 5, 202513.4013.5213.2613.3713.371,374,461
Jan 27, 202513.4613.6913.3213.3313.331,898,005
Jan 24, 202513.2313.4513.0613.4513.451,474,569
Jan 23, 202513.4513.5613.2213.2313.231,704,275
Jan 22, 202513.5613.6513.3213.3513.351,245,983
Jan 21, 202513.5913.7213.3413.7213.721,999,968
Jan 20, 202513.3513.5913.1613.5913.591,858,835
Jan 17, 202513.1313.3513.0113.2313.231,534,118
Jan 16, 202513.2513.2813.0113.1513.151,806,800
Jan 15, 202512.9913.1112.8513.0413.042,002,300
Jan 14, 202512.3712.9412.3712.9212.921,969,400
Jan 13, 202512.1612.4211.9812.3612.361,551,701
Jan 10, 202512.8312.8812.3012.3112.311,521,900
Jan 9, 202512.7812.8912.6812.7512.751,249,200
Jan 8, 202512.8812.9212.4012.7612.761,797,485
Jan 7, 202512.5612.8912.5112.8812.881,509,246
Jan 6, 202512.5012.8012.1612.5712.571,659,805
Jan 3, 202512.9613.1312.5212.5212.522,274,500
Jan 2, 202513.3813.4812.8612.9612.962,104,300
Dec 31, 202413.6513.8113.3113.3513.351,629,000
Dec 30, 202413.6613.8313.4513.6713.671,595,534
Dec 27, 202413.7313.9713.7113.8213.821,780,600
Dec 26, 202413.4613.8513.3913.7113.711,849,314
Dec 25, 202413.7813.9013.3313.4213.421,993,350
Dec 24, 202413.7013.9013.4813.7913.791,839,600
Dec 23, 202414.2214.2713.5213.5313.532,753,850
Dec 20, 202413.9814.2813.9414.2414.241,669,400
Dec 19, 202413.8414.0913.7414.0314.031,974,425
Dec 18, 202414.1114.2213.8313.9913.992,091,783
Dec 17, 202414.7214.7513.9714.0714.073,467,700
Dec 16, 202414.9515.0014.6814.7414.743,560,255
Dec 13, 202415.2215.2214.8514.9114.913,810,378
Dec 12, 202415.0115.2014.9015.2015.203,896,850
Dec 11, 202414.9015.0614.8214.9814.982,937,000
Dec 10, 202415.1515.3914.7714.8314.834,445,467
Dec 9, 202414.7315.0814.6614.8314.832,970,738
Dec 6, 202414.7314.8514.3814.7314.732,916,900
Dec 5, 202414.5814.8114.5014.7214.722,101,200
Dec 4, 202414.8414.9614.5114.6114.612,676,900
Dec 3, 202415.0315.1214.7514.9614.962,562,138
Dec 2, 202414.9015.1114.8715.0315.033,318,595
Nov 29, 202414.6615.0114.5114.9014.903,101,500
Nov 28, 202414.6314.8414.5414.6814.682,800,200
Nov 27, 202414.3514.7713.9314.6314.633,422,900
Nov 26, 202414.7014.8514.4014.4614.463,287,644
Nov 25, 202414.5614.9114.3814.7714.774,241,913
Nov 22, 202415.1815.6614.4914.5114.516,359,899
Nov 21, 202415.0115.2214.8815.1115.113,970,584
Nov 20, 202414.9815.2614.8215.1115.114,432,597
Nov 19, 2024 0.27 Dividend
Nov 19, 202414.4514.9814.3014.9414.945,322,565
Nov 18, 202415.2415.3914.5014.6614.396,116,500
Nov 15, 202415.4816.1015.1315.1614.887,808,749
Nov 14, 202416.8117.0015.7315.7915.5014,372,611
Nov 13, 202415.6617.5015.4417.2116.8920,829,450
Nov 12, 202415.4015.7214.8515.1114.836,388,634
Nov 11, 202414.6115.5514.6115.3815.106,646,063
Nov 8, 202415.1215.7214.8214.9014.636,799,887
Nov 7, 202414.8115.0514.6915.0214.746,731,686
Nov 6, 202414.1015.2514.0815.0814.8011,457,846
Nov 5, 202413.7814.0313.7814.0213.762,897,384
Nov 4, 202413.6413.9013.6013.7913.542,054,194
Nov 1, 202413.9914.1313.5113.7613.514,335,229
Oct 31, 202414.0114.1313.8713.9813.723,794,808
Oct 30, 202414.0314.5013.9314.1513.893,625,746
Oct 29, 202414.5314.5714.0214.0313.773,019,333
Oct 28, 202414.3014.5014.1314.5014.233,677,483
Oct 25, 202413.8914.2513.8714.1513.893,087,750
Oct 24, 202414.0014.1413.8413.8913.632,090,700
Oct 23, 202414.1514.2714.0014.0813.823,063,724
Oct 22, 202414.0514.0813.7914.0713.813,556,172
Oct 21, 202414.1514.2713.9614.1513.894,145,800
Oct 18, 202413.6414.3013.5014.0313.774,044,199
Oct 17, 202413.9014.0213.6013.6513.402,812,922
Oct 16, 202413.7714.0913.6713.8713.612,440,285
Oct 15, 202414.1714.2813.8513.8813.623,211,600
Oct 14, 202414.0114.3413.8014.2814.024,256,694
Oct 11, 202414.5314.7513.8214.0513.795,196,235
Oct 10, 202414.5015.3014.3314.4114.146,973,767
Oct 9, 202415.2015.2013.7413.7613.516,836,459
Oct 8, 202416.2116.5014.4815.6115.3212,528,497
Sep 30, 202412.9814.2412.5314.0013.748,272,566
Sep 27, 202412.0012.6311.8812.4312.204,627,121
Sep 26, 202411.4511.7911.4211.7911.571,844,765
Sep 25, 202411.6511.8011.5311.5311.322,266,100
Sep 24, 202411.2611.5411.2111.5211.311,561,882
Sep 23, 202411.1311.3111.0411.2611.051,100,900
Sep 20, 202411.2211.3311.0511.1310.931,075,300
Sep 19, 202411.2111.3911.0411.3011.091,509,500
Sep 18, 202411.3511.4310.8511.0810.881,716,600
Sep 13, 202411.5211.5611.2511.2811.071,597,100
Sep 12, 202411.6911.8611.5011.5211.311,281,805
Sep 11, 202411.6311.8911.6111.7011.481,364,700
Sep 10, 202411.5811.7211.4411.7011.481,273,200
Sep 9, 202411.4911.7011.4311.5411.331,510,800
Sep 6, 202411.7911.9011.5411.5611.352,193,205
Sep 5, 202411.7611.9711.7511.7811.562,471,700
Sep 4, 202411.8112.2011.7411.8611.644,106,500
Sep 3, 202411.5611.9911.5511.8811.663,514,000
Sep 2, 202411.7312.2111.6411.6811.465,112,100
Aug 30, 202411.5711.8211.4011.6011.393,623,593
Aug 29, 202411.1311.6411.1311.5111.303,131,800
Aug 28, 202410.9811.2610.8911.2411.032,174,400
Aug 27, 202411.3611.4811.0011.0510.853,435,140
Aug 26, 202411.2011.8611.0511.4111.204,339,328
Aug 23, 202411.5211.5911.0211.1610.955,372,924
Aug 22, 202411.1211.8711.0411.8511.636,814,924
Aug 21, 202411.0911.3811.0611.0810.882,245,700
Aug 20, 202411.0211.2810.9811.2111.002,673,300
Aug 19, 202411.3611.4710.9811.0110.812,732,010
Aug 16, 202411.3311.4311.1111.1410.935,025,945
Aug 15, 202410.5811.3310.5111.0710.874,681,485
Aug 14, 202410.6210.6510.5010.5710.38663,400
Aug 13, 202410.5410.6210.4710.6210.42630,800
Aug 12, 202410.5510.6310.4510.5810.39847,251
Aug 9, 202410.6510.7210.5110.5510.36709,845
Aug 8, 202410.6310.6710.4310.6510.45821,393
Aug 7, 202410.6010.6410.5010.5810.39819,700
Aug 6, 202410.4110.6110.3910.6010.401,214,200
Aug 5, 202410.4410.9510.3610.3710.181,574,300
Aug 2, 202410.5210.7710.4710.5310.341,269,700
Aug 1, 202410.5610.7310.5410.5610.371,007,300
Jul 31, 202410.3810.6710.2610.6410.441,274,851
Jul 30, 202410.4010.4710.3010.3310.141,588,100
Jul 29, 202410.4210.5010.3010.3810.19775,200
Jul 26, 202410.2510.4410.1410.4410.251,141,696
Jul 25, 202410.0010.3610.0010.2310.04847,500
Jul 24, 202410.2710.3810.0810.129.931,288,676
Jul 23, 202410.5810.5810.3310.3310.14877,300
Jul 22, 202410.3010.5210.3010.4610.27703,400
Jul 19, 202410.3710.5010.3010.3810.19659,700
Jul 18, 202410.3510.5710.1710.4410.251,284,800
Jul 17, 202410.4510.4710.2710.3510.16786,500
Jul 16, 202410.4510.5210.3510.4310.24552,000
Jul 15, 202410.7410.7910.4010.5010.31674,767
Jul 12, 202410.8410.9210.7110.7510.55836,800
Jul 11, 202410.6210.8210.5610.7810.581,006,300
Jul 10, 202410.4910.5910.3810.4110.22725,239
Jul 9, 202410.2810.5910.1110.5410.351,118,439
Jul 8, 202410.6110.7010.3010.3110.12731,700
Jul 5, 202410.3610.6910.1910.6110.41928,400
Jul 4, 202410.7310.8110.3310.3810.191,097,600
Jul 3, 202410.9410.9810.7110.7610.561,160,700
Jul 2, 202410.7610.9110.7510.8910.69753,300
Jul 1, 202410.7810.8810.5810.8310.63891,450
Jun 28, 202410.7210.9710.6310.7810.58722,800
Jun 27, 202410.9111.0410.7210.7210.52965,100
Jun 26, 202410.4010.9010.3810.8810.681,015,651
Jun 25, 202410.5310.6310.3710.4610.27816,467
Jun 24, 202410.7010.7010.3910.4210.231,568,100
Jun 21, 202410.6710.8210.5410.7610.56881,600
Jun 20, 202410.9410.9810.5610.6210.421,325,950
Jun 19, 202411.0511.1110.8910.9310.731,102,400
Jun 18, 202410.9211.1310.8511.0710.87940,434
Jun 17, 202410.9511.0610.8510.9410.74833,450
Jun 14, 202410.9611.1010.8311.0610.861,168,142
Jun 13, 202411.1211.1510.9110.9710.77934,816
Jun 12, 202410.9211.1510.8211.1110.91956,700
Jun 11, 202410.8910.9810.6610.9210.721,156,817
Jun 7, 202410.7011.0010.7010.9110.711,727,450
Jun 6, 202411.2011.2410.5110.5410.352,550,200
Jun 5, 202411.2911.3611.1011.1010.901,200,100
Jun 4, 202411.4011.4211.1411.3511.141,548,200
Jun 3, 202411.8411.8411.3711.4711.262,418,500
May 31, 202411.7211.9211.6911.8711.651,490,100
May 30, 202411.7611.9411.7011.7211.501,616,357
May 29, 202411.5611.8911.5311.8011.581,396,165
May 28, 2024 0.15 Dividend
May 28, 202411.6811.8711.5811.6611.451,164,200
May 27, 202411.9011.9411.5311.7711.411,201,230
May 24, 202411.7611.8811.7011.7711.411,040,010
May 23, 202412.0812.0811.7111.7711.411,654,420
May 22, 202412.1512.1511.8312.0911.721,416,700
May 21, 202412.2112.4911.9111.9911.622,436,375
May 20, 202412.5312.5312.1912.2411.861,765,516
May 17, 202412.4112.4812.2412.4512.061,850,000
May 16, 202412.3512.5412.3212.3411.961,486,800
May 15, 202412.5112.5212.2412.3211.941,556,900
May 14, 202412.2712.5612.2312.3912.012,219,799
May 13, 202412.3412.3712.1212.2711.892,113,300
May 10, 202412.7412.7412.4612.4812.092,856,800
May 9, 202412.4812.9812.4812.7812.383,677,781
May 8, 202412.6812.7712.3812.4112.032,284,117
May 7, 202412.5612.6812.4212.6712.282,710,913
Waiting for permission
Allow microphone access to enable voice search

Try again.