Shenzhen - Delayed Quote CNY

AMSKY Technology Co., Ltd (300521.SZ)

23.14
-0.16
(-0.69%)
As of 12:12:52 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 22, 202522.8123.5023.0123.1423.141,325,700
May 21, 202523.7523.7523.0023.3023.302,100,800
May 20, 202523.5923.8023.2223.6923.692,104,168
May 19, 202523.0024.0022.5723.5923.594,175,968
May 16, 202522.8123.0922.7622.8222.821,967,500
May 15, 202522.9923.3822.7122.9122.911,867,000
May 14, 202523.0523.3322.8822.9922.992,536,060
May 13, 202523.5824.3422.9523.2523.255,669,480
May 12, 202522.7023.5022.6623.1923.193,623,256
May 9, 202522.9023.0922.0022.5622.563,869,700
May 8, 202522.0523.1121.7022.9922.994,059,400
May 7, 202522.5722.9621.8822.0522.053,971,500
May 6, 202521.7422.2521.6522.1922.193,372,600
Apr 30, 202521.2321.8320.8021.5021.505,181,486
Apr 29, 202519.4022.2219.3821.0321.0310,852,094
Apr 28, 202520.5620.6019.7219.7519.754,006,500
Apr 25, 202520.6720.9520.3020.5620.562,317,280
Apr 24, 202521.2021.3820.5020.6620.663,143,900
Apr 23, 202521.0021.5821.0021.2921.292,643,680
Apr 22, 202520.8521.2720.8520.9820.982,084,580
Apr 21, 202520.4421.0420.3120.9720.972,111,946
Apr 18, 202520.8120.9920.4520.7520.752,398,100
Apr 17, 202520.3121.8020.1920.8120.815,037,620
Apr 16, 202520.6120.7819.9220.3020.302,957,600
Apr 15, 202520.8020.9420.2820.7520.752,593,600
Apr 14, 202520.7520.9320.4020.6720.673,690,400
Apr 11, 202520.0620.7720.0020.1520.153,220,280
Apr 10, 202519.8620.7519.8620.1220.124,473,020
Apr 9, 202518.7419.6017.4019.3619.365,616,760
Apr 8, 202518.5819.7818.4419.1019.105,753,440
Apr 7, 202521.3021.3018.3218.3918.397,914,684
Apr 3, 202523.3023.9422.8622.9022.902,377,800
Apr 2, 202523.5024.0023.3023.6123.612,807,520
Apr 1, 202523.3724.4323.3723.5823.584,356,180
Mar 31, 202522.9623.3122.1123.1323.133,928,599
Mar 28, 202523.9724.1522.9422.9622.963,208,500
Mar 27, 202523.5924.4223.2223.9423.943,667,800
Mar 26, 202523.5124.1823.2723.6023.603,999,060
Mar 25, 202524.7024.7023.3323.4023.406,164,940
Mar 24, 202525.2826.0923.3924.8124.819,232,260
Mar 21, 202527.0027.0025.3025.4525.457,751,668
Mar 20, 202526.3728.0126.3627.1527.156,412,148
Mar 19, 202526.1926.9826.1226.3126.314,707,901
Mar 18, 202526.1427.0525.6026.1626.165,663,856
Mar 17, 202526.1826.5725.4126.1326.133,326,200
Mar 14, 202526.2026.3025.5825.9625.964,604,193
Mar 13, 202525.8726.3725.0726.2026.206,424,880
Mar 12, 202526.6627.8125.8225.9925.998,712,160
Mar 11, 202523.8026.9023.7526.4226.4211,241,200
Mar 10, 202523.7624.5823.0924.2724.276,378,040
Mar 7, 202523.7925.2023.5723.7723.7710,316,195
Mar 6, 202522.4924.3022.0124.1824.1810,237,714
Mar 5, 202521.7622.5221.2122.1922.196,977,260
Mar 4, 202520.6922.1020.3021.7421.748,866,760
Mar 3, 202520.6921.9920.4120.8020.805,162,682
Feb 28, 202521.2221.8920.6220.7520.754,837,730
Feb 27, 202522.1022.3920.9921.4321.436,291,880
Feb 26, 202521.6122.8021.5621.9721.9710,189,500
Feb 25, 202521.5521.9821.1721.5621.567,067,300
Feb 24, 202519.7522.7719.5322.0622.0612,967,398
Feb 21, 202520.2020.2819.6819.8319.834,820,399
Feb 20, 202520.3520.6119.7620.3120.315,121,819
Feb 19, 202519.8920.8219.8020.3820.383,735,593
Feb 18, 202520.5620.6319.6320.2820.284,531,780
Feb 17, 202520.1021.0320.0020.4120.415,117,952
Feb 14, 202521.0021.0019.9420.2120.215,996,040
Feb 13, 202521.7021.7820.6120.7020.705,274,320
Feb 12, 202522.3422.8721.1521.7321.737,264,799
Feb 11, 202521.7622.8821.4122.3022.305,660,400
Feb 10, 2025 0.04 Dividend
Feb 10, 202521.2021.8320.7721.8021.804,269,800
Feb 7, 202520.5321.2620.4321.0521.015,184,742
Feb 6, 202519.8621.0819.8120.5020.464,374,081
Feb 5, 202520.6620.8819.7420.0720.033,816,322
Jan 27, 202521.1721.2320.3520.5920.554,500,901
Jan 24, 202520.4621.3020.1221.0020.966,121,200
Jan 23, 202520.9921.9220.3320.3420.305,805,980
Jan 22, 202521.0421.2120.4420.6620.624,516,140
Jan 21, 202521.2821.4220.5421.2521.218,219,000
Jan 20, 202519.2521.3818.8020.8820.8412,177,940
Jan 17, 202519.6819.9318.5318.7218.687,505,200
Jan 16, 202519.6519.8519.2319.6419.608,008,920
Jan 15, 202520.2920.9019.4119.5719.5314,099,553
Jan 14, 202516.8120.0416.8120.0420.009,001,220
Jan 13, 202517.0717.5216.2016.7016.675,768,680
Jan 10, 202518.3418.3917.2117.2817.254,156,816
Jan 9, 202518.2418.6617.8818.0718.043,578,100
Jan 8, 202518.5718.9617.5818.2618.233,990,200
Jan 7, 202517.8818.5117.7018.4818.444,205,300
Jan 6, 202519.0119.2917.5017.7017.679,100,340
Jan 3, 202521.0121.3519.0719.2019.167,048,443
Jan 2, 202520.4821.9620.0321.0120.976,742,208
Dec 31, 202420.9821.3120.3020.4920.453,842,300
Dec 30, 202421.0021.4020.1320.8520.815,716,600
Dec 27, 202422.9923.2720.9421.0020.968,328,828
Dec 26, 202421.0022.9120.5422.3822.349,990,380
Dec 25, 202423.5023.5020.7021.0120.9711,444,360
Dec 24, 202423.2623.6622.0823.3823.348,190,048
Dec 23, 202425.4125.4122.6023.4223.3814,058,608
Dec 20, 202426.8827.3724.7525.6625.6112,714,146
Dec 19, 202425.7527.9825.5126.9126.869,605,140
Dec 18, 202425.6827.2824.6026.0025.959,191,812
Dec 17, 202427.5028.5925.6125.7825.7313,140,825
Dec 16, 202427.5130.1427.5128.0227.9714,558,557
Dec 13, 202425.9127.4725.3027.4027.3516,563,460
Dec 12, 202426.1327.4725.2425.5925.5415,130,032
Dec 11, 202424.2028.2824.2026.7826.7316,015,697
Dec 10, 202425.0027.4823.6124.6924.6417,473,048
Dec 9, 202420.0424.0520.0124.0524.0016,664,740
Dec 6, 202419.7020.6719.2320.0420.007,762,006
Dec 5, 202418.4719.8518.3519.6519.616,560,300
Dec 4, 202418.3019.0017.8718.4818.444,850,795
Dec 3, 202417.3919.1017.1818.5318.498,471,293
Dec 2, 202417.2717.4316.9217.1717.143,203,079
Nov 29, 202416.8117.7516.6817.2717.244,141,400
Nov 28, 202417.0817.2416.5016.9016.873,634,171
Nov 27, 202417.0217.9216.8717.2417.215,388,600
Nov 26, 202418.3318.4217.0817.2717.244,921,940
Nov 25, 202418.4019.3217.7518.1818.157,113,858
Nov 22, 202418.8019.0718.2618.4018.379,252,007
Nov 21, 202417.1620.0017.0819.3219.2816,129,644
Nov 20, 202416.7017.3116.4917.0016.974,011,257
Nov 19, 202416.0016.7115.7716.7016.673,195,760
Nov 18, 202416.6516.8715.8515.9715.944,034,019
Nov 15, 202416.4716.8016.2716.6616.633,562,820
Nov 14, 202416.5017.2016.3616.4116.384,736,456
Nov 13, 202416.1516.8816.0116.5616.533,274,614
Nov 12, 202416.7816.9716.0616.2816.253,212,460
Nov 11, 202416.6017.0616.3016.8016.773,581,990
Nov 8, 202416.9917.3316.6116.6816.655,110,960
Nov 7, 202416.1317.5716.0317.0917.067,562,510
Nov 6, 202416.7516.8315.9216.2616.237,624,400
Nov 5, 202415.2217.1814.9616.6516.629,844,527
Nov 4, 202413.8215.5713.8015.0214.997,251,680
Nov 1, 202414.6114.8013.7313.8213.795,090,680
Oct 31, 202413.8014.8813.7114.7614.736,513,932
Oct 30, 202413.7514.3813.6713.8813.852,463,400
Oct 29, 202414.2414.6213.8813.9413.914,054,680
Oct 28, 202413.6814.3513.5314.1714.144,418,240
Oct 25, 202413.5713.7813.4613.6813.652,549,380
Oct 24, 202413.6713.6713.4013.4613.431,745,580
Oct 23, 202413.8514.0813.5513.6613.632,514,444
Oct 22, 202413.8214.4413.5613.8413.813,306,380
Oct 21, 202413.4114.1213.4013.8213.794,487,844
Oct 18, 202412.8013.5012.7613.2913.263,301,184
Oct 17, 202413.0913.3212.7812.7812.762,217,000
Oct 16, 202412.5713.1512.5212.9412.922,930,700
Oct 15, 202413.2413.3812.9012.9812.962,352,485
Oct 14, 202412.6113.2812.2813.2213.193,497,760
Oct 11, 202413.3613.3612.2712.4212.403,160,825
Oct 10, 202413.3313.9012.9513.3613.334,284,820
Oct 9, 202414.1514.2213.2013.2013.176,629,770
Oct 8, 202415.4015.4013.4014.7414.719,498,094
Sep 30, 202411.6013.0911.5712.9412.928,984,780
Sep 27, 202410.9011.4010.7311.2711.254,347,780
Sep 26, 202410.5010.7310.5010.7010.682,280,800
Sep 25, 202410.4810.7910.4410.4910.473,049,080
Sep 24, 202410.2510.4410.1810.4310.412,087,660
Sep 23, 202410.1810.2910.0810.2310.211,151,740
Sep 20, 202410.2510.2610.1210.1810.161,114,800
Sep 19, 202410.1510.2810.0010.2210.201,935,600
Sep 18, 202410.1710.209.889.999.971,850,200
Sep 13, 202410.4910.5610.0510.0610.043,562,592
Sep 12, 202410.5910.7110.2410.5910.574,336,800
Sep 11, 202410.5210.7410.3810.4210.402,756,600
Sep 10, 202410.5710.6010.2310.4710.453,315,974
Sep 9, 202410.4910.6710.3010.5510.533,721,100
Sep 6, 202411.1411.2010.4610.5110.496,154,560
Sep 5, 202411.4611.4810.9711.2711.256,736,780
Sep 4, 202411.8812.0211.2511.5611.549,596,840
Sep 3, 202412.2112.5211.7012.2012.1817,356,168
Sep 2, 202411.1013.9011.1013.2313.2020,309,270
Aug 30, 202412.4812.8011.3611.5811.5614,477,634
Aug 29, 20249.6011.669.5111.6611.646,074,274
Aug 28, 20249.639.879.539.729.70668,640
Aug 27, 202410.1410.159.559.599.571,561,700
Aug 26, 20249.9310.179.8310.1110.09932,380
Aug 23, 202410.0110.049.759.889.86896,900
Aug 22, 202410.2510.3410.0010.019.99846,000
Aug 21, 202410.3010.3910.2210.2610.24907,600
Aug 20, 202410.8710.8710.2710.3310.31963,220
Aug 19, 202410.6810.9710.4810.4910.471,521,800
Aug 16, 202410.5110.7410.4010.5610.54852,900
Aug 15, 202410.4310.5410.2810.4710.45874,800
Aug 14, 202410.2310.5210.2310.4310.41760,140
Aug 13, 202410.1310.3110.0510.3110.29829,900
Aug 12, 202410.1410.249.9910.1310.11657,600
Aug 9, 202410.3810.4610.2010.2410.22617,800
Aug 8, 202410.5910.5910.1010.2310.21994,200
Aug 7, 202410.4610.6310.4010.4410.42979,100
Aug 6, 202410.2510.5810.1810.4510.431,543,580
Aug 5, 202410.7110.7910.0410.0810.062,096,000
Aug 2, 202411.0111.0710.6210.7010.681,738,460
Aug 1, 202411.0911.3311.0311.1511.131,355,800
Jul 31, 202410.7311.0910.6611.0110.991,436,600
Jul 30, 202410.8410.8410.6010.7210.70844,835
Jul 29, 202410.7511.0610.7310.8510.831,145,200
Jul 26, 202410.7610.9410.6810.7510.731,011,480
Jul 25, 202410.7810.9010.6210.7710.75814,680
Jul 24, 202410.9110.9710.7610.7810.761,112,900
Jul 23, 202411.0811.2010.8010.9110.891,428,700
Jul 22, 202411.0111.2311.0011.1111.091,062,900
Jul 19, 202411.2211.2910.9511.0511.032,288,600
Jul 18, 202411.1011.2510.9311.2111.191,249,845
Jul 17, 202411.0711.3510.8211.1411.121,781,545
Jul 16, 202410.9311.0910.7110.9110.891,791,200
Jul 15, 202411.2511.3210.8610.9310.912,170,127
Jul 12, 202411.4811.6411.2511.3611.342,217,027
Jul 11, 202411.4411.5511.1711.4911.473,271,400
Jul 10, 202411.1811.4111.0111.3711.352,136,494
Jul 9, 202411.0411.2610.7111.2611.242,587,480
Jul 8, 202411.1311.3311.0011.1011.081,985,000
Jul 5, 202411.2711.4811.0611.1711.152,791,200
Jul 4, 202411.3611.7010.9711.2111.194,431,000
Jul 3, 202410.9111.5710.7611.3611.344,528,100
Jul 2, 202410.5011.2610.3711.0010.983,548,020
Jul 1, 202410.4010.5310.1010.5310.511,723,100
Jun 28, 202410.0010.389.8610.3010.281,654,500
Jun 27, 202410.2310.4810.0010.019.991,743,800
Jun 26, 20249.8010.249.6610.1910.171,451,180
Jun 25, 20249.7310.089.709.859.831,193,380
Jun 24, 202410.1510.159.709.819.792,190,140
Jun 21, 20249.7910.199.6910.0710.052,409,996
Jun 20, 202410.0410.249.909.919.891,753,900
Jun 19, 202410.2710.3910.1710.2210.201,980,780
Jun 18, 202410.1310.4010.0610.3210.302,331,755
Jun 17, 20249.8510.369.6010.2010.183,017,060
Jun 14, 20249.909.979.719.869.841,115,300
Jun 13, 202410.1510.289.849.899.871,474,600
Jun 12, 20249.5710.099.579.959.931,707,200
Jun 11, 20249.369.609.009.579.551,719,700
Jun 7, 20249.279.709.279.469.441,665,270
Jun 6, 20249.519.659.229.289.263,020,586
Jun 5, 202410.1410.179.509.609.582,447,250
Jun 4, 202410.1110.189.369.849.824,326,800
Jun 3, 202410.5311.909.7510.2010.187,453,080
May 31, 202410.0510.679.9710.3210.302,700,200
May 30, 202410.1410.3310.0110.0410.021,157,600
May 29, 202410.2010.4810.1410.2410.221,664,600
May 28, 202410.4610.5310.2610.3310.311,631,700
May 27, 202410.5010.5810.1810.4610.442,375,260
May 24, 202411.0511.2610.4010.5810.563,506,800
May 23, 202410.9911.0910.6010.6510.632,928,180
May 22, 202410.9211.1310.7211.0411.023,749,975

Related Tickers

301079.SZ ShaoYang Victor Hydraulics Co.,Ltd
27.18
-1.49%
 
600698.SS Hunan Tyen Machinery Co.,Ltd
8.18
-7.36%
 
454910.KS Doosan Robotics Inc.
46,150.00
-3.95%
 
2421.TW Sunonwealth Electric Machine Industry Co., Ltd.
103.50
-0.48%
 
1504.TW TECO Electric & Machinery Co., Ltd.
52.90
+0.95%