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

Shenzhen Bingchuan Network Co.,Ltd. (300533.SZ)

Compare
23.16
-0.81
(-3.38%)
As of 10:06:40 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202523.1123.8022.9423.1623.162,699,150
Feb 21, 202523.1124.2622.5223.9723.979,176,691
Feb 20, 202523.4923.9723.0123.1223.126,106,950
Feb 19, 202522.7823.6822.5823.4923.4910,413,375
Feb 18, 202524.6125.9223.1823.2823.2815,067,100
Feb 17, 202524.5925.9323.8024.0324.0314,763,126
Feb 14, 202523.9424.7923.2424.4724.4711,168,601
Feb 13, 202523.9724.4223.2724.0524.058,254,925
Feb 12, 202523.7524.2023.4023.8523.856,559,475
Feb 11, 202523.7324.4723.2823.7523.756,790,550
Feb 10, 202523.1424.0023.0023.8923.896,929,825
Feb 7, 202523.2023.6822.6423.0023.009,161,001
Feb 6, 202522.6823.5021.8023.4023.4010,598,088
Feb 5, 202521.7222.3821.2022.1122.117,166,000
Jan 27, 202522.3622.3621.2521.4021.405,120,204
Jan 24, 202520.7922.1020.7221.9921.998,099,875
Jan 23, 202520.2521.4020.1320.8620.869,057,328
Jan 22, 202519.9720.2919.6920.0920.094,189,425
Jan 21, 202520.3120.4719.8020.2620.266,078,295
Jan 20, 202520.7321.2019.9820.1520.158,578,125
Jan 17, 202519.9321.0819.3920.7120.7111,627,750
Jan 16, 202520.5320.7019.7619.9919.9915,292,975
Jan 15, 202519.3219.4818.8919.0619.066,149,400
Jan 14, 202518.3919.0718.0819.0119.014,546,425
Jan 13, 202517.7018.2417.3318.1618.163,519,250
Jan 10, 202518.7019.1618.0718.0718.074,774,500
Jan 9, 202518.5119.0818.3118.8418.844,013,550
Jan 8, 202518.4218.7717.7318.5318.534,595,212
Jan 7, 202518.3418.5318.0218.4418.443,511,625
Jan 6, 202518.3018.6717.4718.2018.205,077,100
Jan 3, 202519.4219.7018.1418.2518.255,711,175
Jan 2, 202519.7620.1819.0919.4219.426,013,645
Dec 31, 202420.6820.8619.7219.7619.764,053,725
Dec 30, 202420.2620.8319.6020.6820.685,129,225
Dec 27, 202420.4620.8620.2020.2420.244,767,075
Dec 26, 202420.5620.9820.3620.4520.455,696,728
Dec 25, 202420.6220.8719.8220.5620.566,232,133
Dec 24, 202421.0521.2520.2020.7520.758,655,675
Dec 23, 202423.2123.3920.8020.9420.9416,932,243
Dec 20, 202423.5523.9523.3523.7323.735,799,500
Dec 19, 202423.5524.3023.1023.5923.599,689,360
Dec 18, 202423.8224.6523.1024.1024.107,346,716
Dec 17, 202425.8025.9423.9124.0424.0410,340,650
Dec 16, 202426.5126.8125.4026.1226.1210,442,275
Dec 13, 202425.0028.0224.8827.0827.0819,240,377
Dec 12, 202425.5426.1925.0325.4525.457,939,631
Dec 11, 202424.9425.9824.0925.6525.6511,946,855
Dec 10, 202424.6425.9024.0625.1925.1915,787,993
Dec 9, 202424.0124.5823.4824.0624.069,469,650
Dec 6, 202423.6824.9923.2624.3524.3513,395,109
Dec 5, 202422.6323.9722.5323.7023.7011,849,588
Dec 4, 202423.2423.6522.2022.7222.7210,095,975
Dec 3, 202424.3924.5823.3623.4823.4811,271,775
Dec 2, 202423.2125.2822.8724.4524.4517,139,075
Nov 29, 202423.5624.5722.5023.3323.3319,640,467
Nov 28, 202424.4426.8824.0024.0224.0222,435,357
Nov 27, 202423.5824.9722.7024.9124.9118,101,104
Nov 26, 202423.1125.8022.7724.8724.8724,785,071
Nov 25, 202422.6124.5722.2424.0024.0024,180,216
Nov 22, 202421.6923.3821.1021.9621.9618,314,699
Nov 21, 202421.7822.7821.6121.8121.8115,806,653
Nov 20, 202420.5022.4120.4622.0522.0519,693,051
Nov 19, 202419.9320.8019.5320.8020.8015,399,959
Nov 18, 202422.0122.3319.6020.1420.1424,560,649
Nov 15, 202420.8823.6120.5122.7222.7234,047,563
Nov 14, 202419.9823.6819.9021.2821.2829,965,379
Nov 13, 202419.5520.2319.3520.0520.058,891,504
Nov 12, 202420.0020.2719.3519.6219.629,161,825
Nov 11, 202418.9020.1918.6420.1420.1412,641,375
Nov 8, 202419.5519.6818.7318.8518.857,701,745
Nov 7, 202418.8019.4418.5619.3419.349,045,850
Nov 6, 202418.3919.5318.3718.9718.9710,798,365
Nov 5, 202417.8918.5117.7418.4618.465,676,650
Nov 4, 202417.4018.0717.2217.9017.905,113,475
Nov 1, 202418.1718.5417.3217.3917.398,081,775
Oct 31, 202418.4018.8417.9518.4018.406,666,125
Oct 30, 202418.4218.5817.8918.3218.326,182,000
Oct 29, 202419.4319.5818.4218.4218.428,612,193
Oct 28, 202418.5619.4018.4119.2319.2312,559,850
Oct 25, 202418.0718.9517.8118.5818.5811,032,260
Oct 24, 202417.8017.9917.5417.7117.715,630,775
Oct 23, 202418.2018.6917.9117.9617.9610,427,041
Oct 22, 202418.5919.2018.3218.4418.4413,273,263
Oct 21, 202417.6519.1117.6018.5518.5514,982,301
Oct 18, 202417.3018.0316.8217.6617.6612,078,715
Oct 17, 202417.1017.9917.0217.3417.3412,698,300
Oct 16, 202416.3317.5616.3017.1117.1110,024,868
Oct 15, 202416.8017.7816.2416.9216.9210,595,243
Oct 14, 202415.8316.8515.7916.8216.829,071,855
Oct 11, 202416.9316.9315.8016.0016.008,462,050
Oct 10, 202417.4418.1216.6117.0217.0210,668,650
Oct 9, 202419.2819.2816.9616.9716.9715,431,382
Oct 8, 202421.4521.4518.2020.2820.2821,339,804
Sep 30, 202416.5818.3316.1018.0518.0517,498,905
Sep 27, 202415.1916.0314.8515.7415.749,538,020
Sep 26, 202414.3314.7214.2014.7214.725,966,383
Sep 25, 202414.1414.6614.0714.2814.286,423,843
Sep 24, 202413.5113.9913.3313.9813.985,639,309
Sep 23, 202413.3213.5213.2213.4513.452,680,803
Sep 20, 202413.5213.6113.1813.3413.343,231,413
Sep 19, 202413.1113.6613.0313.5513.554,387,748
Sep 18, 202413.2713.4012.8313.0313.032,948,350
Sep 13, 202413.6813.8313.3213.3213.322,954,232
Sep 12, 202413.8514.0913.6113.6813.683,670,132
Sep 11, 202413.7213.9013.6013.8413.843,707,657
Sep 10, 202413.5113.8713.2013.7913.794,307,329
Sep 9, 202413.3613.6513.2013.4913.493,529,686
Sep 6, 202413.8013.8613.4213.4613.464,107,704
Sep 5, 202413.4614.0013.4613.8113.815,610,198
Sep 4, 202413.4513.6813.3613.4413.443,527,298
Sep 3, 202413.3813.6913.2913.6013.604,152,250
Sep 2, 202414.0814.1913.3513.3813.386,084,200
Aug 30, 202413.3414.3113.3114.0714.078,686,850
Aug 29, 202413.1013.4913.1013.3413.345,562,554
Aug 28, 202412.9213.4612.6613.3313.3310,041,132
Aug 27, 202414.0014.5913.8413.8813.886,779,228
Aug 26, 202413.7514.2413.6514.1314.135,778,425
Aug 23, 202414.4014.5813.8913.9613.968,046,725
Aug 22, 202415.2715.8014.5014.5314.5311,905,700
Aug 21, 202416.2016.8415.4015.4415.4414,906,953
Aug 20, 202416.5617.2616.2816.3616.3619,580,400
Aug 19, 202415.6716.9715.6716.8316.8319,003,582
Aug 16, 202416.1216.1915.6815.7615.7611,679,825
Aug 15, 202415.4116.5215.1816.2816.2816,198,475
Aug 14, 202415.1816.0815.1015.5015.5011,598,225
Aug 13, 202415.0415.2114.6515.2015.205,339,500
Aug 12, 202415.3915.5914.7015.0715.079,115,775
Aug 9, 202416.3116.3815.5915.6615.669,075,850
Aug 8, 202416.4916.6615.8116.2616.2611,749,150
Aug 7, 202416.4116.8416.2916.5216.5213,903,654
Aug 6, 202415.6517.6815.5216.8816.8824,551,829
Aug 5, 202415.2216.3815.1215.3915.3914,678,150
Aug 2, 202415.4815.7715.1915.2715.278,394,809
Aug 1, 202415.9715.9815.6215.6715.679,640,050
Jul 31, 202415.7116.0715.5915.9615.9612,635,209
Jul 30, 202415.9516.4515.6615.7115.7115,011,279
Jul 29, 202415.5116.7715.4315.9715.9720,789,534
Jul 26, 202414.7115.9014.4315.7615.7619,034,994
Jul 25, 202414.2114.9914.1214.8014.8011,951,225
Jul 24, 202414.0514.9714.0114.4014.4012,746,991
Jul 23, 202414.8014.9714.1914.2114.219,202,025
Jul 22, 202414.6715.1414.6414.7614.7610,141,050
Jul 19, 202414.7115.2614.4914.9314.9315,723,425
Jul 18, 202413.7815.3913.3814.8814.8820,600,109
Jul 17, 202413.3415.5113.2214.1614.1617,427,284
Jul 16, 202413.2113.4813.0913.3413.343,784,125
Jul 15, 202413.6813.7513.1213.2613.263,175,375
Jul 12, 202413.7113.9413.4913.5413.543,238,125
Jul 11, 202413.3513.8313.2413.8013.805,077,175
Jul 10, 202413.3113.4712.9813.0713.073,609,650
Jul 9, 202413.5413.5512.9213.3013.304,017,550
Jul 8, 202413.7913.8213.2713.3313.333,389,200
Jul 5, 202413.6013.8813.3013.8413.843,245,708
Jul 4, 202414.1514.2313.5413.5913.593,417,200
Jul 3, 202414.3014.3514.0214.1514.153,082,850
Jul 2, 202414.1114.4114.0214.2614.264,013,000
Jul 1, 202413.8414.1413.4514.0814.083,778,125
Jun 28, 202413.8714.2713.8113.8813.884,442,730
Jun 27, 202414.1514.5313.9714.0114.016,484,305
Jun 26, 202413.1614.2413.1214.1314.138,225,488
Jun 25, 202413.2413.6213.0413.1413.144,218,525
Jun 24, 202414.0014.0013.2713.3813.385,154,100
Jun 21, 202414.3414.3814.0114.0514.053,820,850
Jun 20, 202415.0515.0614.3114.3314.334,206,200
Jun 19, 202415.3815.3814.9314.9914.993,377,900
Jun 18, 202415.2715.4915.2215.3015.302,806,050
Jun 17, 202415.4115.5015.2115.2715.273,230,100
Jun 14, 202415.4015.5515.3015.5115.513,277,100
Jun 13, 202415.4615.6515.3515.3915.393,326,350
Jun 12, 202415.1015.5415.0615.4715.473,703,200
Jun 11, 202414.6815.1814.4815.1315.135,078,425
Jun 7, 202414.8815.1714.5614.8314.834,275,550
Jun 6, 202415.5615.7114.4314.6214.627,544,422
Jun 5, 202415.6415.7415.2715.3515.355,356,200
Jun 4, 202415.9415.9415.5315.7915.795,227,850
Jun 3, 202416.5016.5515.8415.9915.995,725,100
May 31, 202416.2316.7516.1916.5216.525,489,225
May 30, 202416.1716.4216.1116.1916.193,521,300
May 29, 202416.3116.6316.3016.3916.393,669,300
May 28, 2024 0.50 Dividend
May 28, 202416.5016.6916.3316.3616.363,939,000
May 27, 202417.1517.2916.6217.2816.784,948,775
May 24, 202417.2217.4317.0117.0116.524,196,350
May 23, 202417.6517.6817.2517.3016.805,435,225
May 22, 202417.7017.7017.3017.4916.985,659,925
May 21, 202417.6218.2917.3017.6117.109,110,787
May 20, 202417.4917.7317.2217.4716.964,775,000
May 17, 202417.6117.6717.2217.5016.995,381,000
May 16, 202417.8418.0517.4017.6017.097,376,150
May 15, 202417.9818.8617.6617.7217.2111,413,825
May 14, 202417.5118.4017.5118.0017.4814,131,876
May 13, 202417.9317.9316.9316.9716.489,153,725
May 10, 202418.6818.8918.0118.0717.555,991,225
May 9, 202418.7018.9218.6118.6918.154,989,000
May 8, 202419.1319.1918.5218.6018.066,264,400
May 7, 202419.2519.4919.0319.1418.596,554,354
May 6, 202419.0019.3218.9919.1818.637,606,712
Apr 30, 202419.3819.5118.6718.9018.359,400,200
Apr 29, 202418.7319.6318.7219.3618.8011,640,425
Apr 26, 202418.8219.5518.8119.2818.728,237,676
Apr 25, 202418.8319.3018.7718.9118.367,847,450
Apr 24, 202418.3719.0818.2119.0818.539,822,080
Apr 23, 202418.4918.7018.1918.4117.888,516,154
Apr 22, 202418.0018.5517.5118.3117.787,701,625
Apr 19, 202418.7318.7318.0018.1917.666,795,779
Apr 18, 202419.0319.1818.4218.7418.208,260,925
Apr 17, 202417.9819.0917.9819.0418.4912,111,574
Apr 16, 202419.1719.3517.6817.7117.2011,470,725
Apr 15, 202420.0020.3518.8519.1718.6213,317,625
Apr 12, 202420.6020.7320.0520.0919.5111,232,005
Apr 11, 202420.6021.5820.5820.6920.0916,762,075
Apr 10, 202421.3121.9820.5921.1020.4928,603,575
Apr 9, 202424.8826.0824.5525.7425.008,832,276
Apr 8, 202425.3025.3024.5224.5823.875,872,797
Apr 3, 202426.5026.5025.4725.5024.767,181,000
Apr 2, 202427.4827.4826.4126.6825.918,468,425
Apr 1, 202426.6327.6926.6027.6226.828,479,700
Mar 29, 202426.5026.6625.9826.5025.733,751,950
Mar 28, 202425.6827.1025.6826.7025.939,410,650
Mar 27, 202427.1727.4725.5925.6124.879,940,800
Mar 26, 202428.0528.5026.9327.2226.4313,757,925
Mar 25, 202430.0030.3828.4828.5027.6815,637,676
Mar 22, 202429.1029.5728.2229.0328.1915,292,071
Mar 21, 202429.5130.3729.3029.3228.4719,358,161
Mar 20, 202428.5929.2828.4029.2028.3614,444,451
Mar 19, 202428.9929.8828.7128.7327.9016,634,137
Mar 18, 202429.0229.7828.3129.3728.5219,518,244
Mar 15, 202428.2428.8827.7228.8828.0415,703,200
Mar 14, 202428.2328.6827.6228.2427.4214,067,860
Mar 13, 202427.6229.5027.6228.9328.0924,205,081
Mar 12, 202426.9927.8326.9927.5226.7212,562,512
Mar 11, 202425.8726.9125.5726.9126.138,759,511
Mar 8, 202425.6526.1725.4726.1225.366,513,225
Mar 7, 202426.6927.1125.6325.7224.989,659,397
Mar 6, 202426.5027.0926.1526.7325.968,463,961
Mar 5, 202427.1827.5626.5326.8026.0212,439,811
Mar 4, 202428.1428.1426.6927.7926.9915,072,832
Mar 1, 202427.3028.4226.8828.1427.3319,558,381
Feb 29, 202425.7727.9725.7727.6526.8519,757,290
Feb 28, 202427.3329.7825.8025.9125.1626,970,478
Feb 27, 202425.4927.1825.2826.8526.0716,387,400
Feb 26, 202425.6026.1125.1325.7024.9614,075,657