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

Sichuan Chuanhuan Technology Co.,Ltd. (300547.SZ)

Compare
43.90
+5.68
+(14.86%)
At close: February 21 at 3:04:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202538.2745.1038.2043.9043.9026,852,267
Feb 20, 202537.6539.3936.6638.2238.2220,719,590
Feb 19, 202536.8839.0036.8838.6638.6631,761,248
Feb 18, 202535.1636.2034.1835.2635.2625,826,800
Feb 17, 202531.1036.7329.6635.6635.6635,419,168
Feb 14, 202529.3631.1629.3131.0231.0231,523,498
Feb 13, 202529.0030.6528.9029.6629.6640,617,398
Feb 12, 202526.7729.3026.7729.2029.2038,751,838
Feb 11, 202528.1128.4226.9827.2827.2823,474,720
Feb 10, 202528.5029.3527.4827.8027.8023,129,580
Feb 7, 202528.5029.6628.2128.9228.9225,925,660
Feb 6, 202528.2129.6528.1028.6028.6031,648,122
Feb 5, 202527.2028.3626.0927.6527.6531,180,321
Jan 27, 202530.0332.8930.0130.5030.5028,135,362
Jan 24, 202530.1831.2929.9030.5030.5037,502,095
Jan 23, 202527.2331.9527.2330.5530.5551,270,202
Jan 22, 202526.0228.4926.0227.2427.2445,658,020
Jan 21, 202525.8026.6524.8025.5225.5238,037,401
Jan 20, 202524.3126.1423.8825.6125.6143,727,578
Jan 17, 202523.3724.5022.8024.3124.3137,031,980
Jan 16, 202523.1924.2022.9423.6023.6036,862,880
Jan 15, 202523.5023.5022.0922.2022.2024,981,640
Jan 14, 202522.5523.5522.3923.5523.5530,486,380
Jan 13, 202522.5823.4021.9822.2722.2723,306,860
Jan 10, 202524.0024.3422.3422.3622.3636,047,382
Jan 9, 202524.9226.1724.2224.3524.3545,607,540
Jan 8, 202526.0326.3323.7725.6625.6654,490,758
Jan 7, 202526.2727.8825.2927.7627.7659,031,298
Jan 6, 202525.0927.5625.0926.3926.3944,726,966
Jan 3, 202527.9028.3925.1825.8525.8550,494,452
Jan 2, 202527.0328.5026.1428.5028.5060,214,832
Dec 31, 202427.2529.0025.6527.5427.5470,525,490
Dec 30, 202425.1127.9525.0026.6026.6069,059,971
Dec 27, 202424.4124.4124.4124.4124.4116,849,000
Dec 26, 202419.4520.5019.3120.3420.3414,868,463
Dec 25, 202418.7920.0018.2619.6519.6512,617,441
Dec 24, 202418.3918.9518.3018.8518.855,515,435
Dec 23, 202418.9919.2418.2618.2818.285,296,935
Dec 20, 202419.1219.4218.8619.0019.007,268,478
Dec 19, 202418.2019.3718.1119.2319.239,414,671
Dec 18, 202418.5118.6518.2718.3618.364,246,000
Dec 17, 202419.0419.1818.3118.4318.435,747,320
Dec 16, 202419.5619.6618.8719.0419.046,124,140
Dec 13, 202420.1220.2619.5019.5619.566,185,604
Dec 12, 202420.3020.3720.0020.2920.295,307,750
Dec 11, 202419.9520.5019.5020.3320.337,850,540
Dec 10, 202420.3620.6019.8819.9519.9511,743,838
Dec 9, 202419.5319.8819.3319.6819.685,738,600
Dec 6, 202420.0020.0019.3019.6819.686,507,080
Dec 5, 202419.6719.8719.4119.6919.695,865,020
Dec 4, 202420.1820.4419.4919.6519.656,456,100
Dec 3, 202419.8620.5819.7220.2320.239,328,016
Dec 2, 202419.8319.9319.5219.8919.898,637,049
Nov 29, 202418.5019.7018.3319.5419.5411,674,840
Nov 28, 2024 0.14 Dividend
Nov 28, 202419.0019.0018.4418.5418.546,778,840
Nov 27, 202418.8119.0618.1319.0618.927,242,200
Nov 26, 202419.3419.6218.7118.8118.677,130,500
Nov 25, 202419.6819.9418.8319.2419.1010,752,940
Nov 22, 202420.5520.9719.5719.6819.5411,740,713
Nov 21, 202421.0821.5720.6120.9220.7711,974,625
Nov 20, 202420.2521.5819.8921.3021.1415,655,780
Nov 19, 202421.1021.1019.0720.4820.3316,784,480
Nov 18, 202420.9322.0120.9121.1821.0223,112,899
Nov 15, 202420.5820.9820.0420.9620.8112,516,267
Nov 14, 202420.3120.7820.0020.6620.5111,462,709
Nov 13, 202420.7820.9119.8920.4720.3212,752,820
Nov 12, 202421.5521.7620.6221.0420.8913,580,934
Nov 11, 202420.7121.7120.7121.6021.4416,192,248
Nov 8, 202421.1022.1720.9521.0620.9122,364,570
Nov 7, 202421.4121.7720.4921.2021.0425,527,325
Nov 6, 202422.4723.9321.6221.7721.6140,167,004
Nov 5, 202419.8923.9319.7722.7922.6243,614,526
Nov 4, 202418.5120.0318.4519.9519.8023,396,995
Nov 1, 202420.4220.6418.6018.9018.7632,816,911
Oct 31, 202418.4022.0417.8221.0620.9147,037,458
Oct 30, 202417.7918.7217.5518.3718.2413,106,540
Oct 29, 202418.2518.2817.5217.9317.8012,609,911
Oct 28, 202418.0018.2717.8418.1618.0314,397,900
Oct 25, 202418.7818.9818.3018.5118.3712,823,580
Oct 24, 202418.4019.2618.2818.8318.6913,002,180
Oct 23, 202418.7019.0518.3518.4018.2611,972,941
Oct 22, 202419.2819.2818.4118.7618.6215,701,985
Oct 21, 202418.5919.4918.4019.3319.1925,544,731
Oct 18, 202417.4019.5017.4018.9018.7625,578,776
Oct 17, 202418.4018.4017.7517.7517.6222,839,778
Oct 16, 202418.1819.8618.1119.0018.8631,221,503
Oct 15, 202417.2919.0516.9818.6718.5318,772,175
Oct 14, 202416.8017.3616.2217.2817.159,118,835
Oct 11, 202417.0717.1916.0916.3516.236,612,156
Oct 10, 202417.3417.9317.0017.1116.987,735,500
Oct 9, 202418.5318.6017.0017.2717.1412,814,282
Oct 8, 202421.0021.0017.8019.4319.2918,488,138
Sep 30, 202415.9817.7315.6317.6017.4715,765,260
Sep 27, 202415.0015.7414.6515.4615.359,347,802
Sep 26, 202414.0014.4713.9814.4714.367,026,235
Sep 25, 202414.0214.5014.0014.0113.917,165,400
Sep 24, 202413.4814.0013.2013.9013.805,992,068
Sep 23, 202413.3413.4813.2413.3713.272,332,400
Sep 20, 202413.5313.6013.2513.3513.252,441,100
Sep 19, 202413.3713.6313.3013.5013.403,481,000
Sep 18, 202413.5013.5913.1013.3513.253,497,100
Sep 13, 202413.7613.9713.5013.5013.404,449,300
Sep 12, 202414.1414.4413.7513.7613.665,137,380
Sep 11, 202413.9314.2013.8614.1014.003,797,760
Sep 10, 202414.1414.1813.7814.0613.963,725,540
Sep 9, 202413.8514.1513.7114.0813.984,508,540
Sep 6, 202414.6714.8613.9314.0013.909,562,800
Sep 5, 202414.4814.9914.3314.7214.619,727,800
Sep 4, 202414.3214.5614.1114.3514.244,964,700
Sep 3, 202414.2514.6314.0314.4614.355,458,196
Sep 2, 202414.7314.7714.3114.3714.267,919,680
Aug 30, 202414.7015.0714.4714.7514.6412,508,680
Aug 29, 202414.3614.8014.1114.7114.6011,985,580
Aug 28, 202414.1514.8313.8714.5614.4515,021,018
Aug 27, 202415.2615.5914.1014.1614.0625,470,416
Aug 26, 202413.6716.4413.6715.9915.8732,557,730
Aug 23, 202413.5513.7513.3013.7013.602,303,038
Aug 22, 202413.7613.8613.5013.6013.501,698,700
Aug 21, 202413.6013.8813.5813.7613.662,060,300
Aug 20, 202414.0314.0813.6213.7613.664,425,858
Aug 19, 202414.5214.5614.0214.0913.994,768,580
Aug 16, 202414.2014.7114.1214.5514.445,861,438
Aug 15, 202414.0214.2813.8314.1514.053,227,700
Aug 14, 202414.2014.2013.9914.0413.942,052,680
Aug 13, 202414.0514.3313.9614.2414.143,194,458
Aug 12, 202414.0514.2913.8913.9313.832,210,600
Aug 9, 202414.1514.4014.1114.1714.072,260,000
Aug 8, 202414.3314.5513.9314.0913.993,199,300
Aug 7, 202413.9114.7913.9114.5014.394,855,400
Aug 6, 202414.1014.2813.8814.1014.002,300,760
Aug 5, 202414.4014.6213.8413.8713.773,947,800
Aug 2, 202414.9514.9514.5414.6114.503,223,838
Aug 1, 202415.2715.3815.0115.0414.933,790,700
Jul 31, 202414.7915.3014.7215.2715.163,366,580
Jul 30, 202414.7714.8614.4714.8014.691,854,700
Jul 29, 202415.1215.1214.6514.7714.662,141,400
Jul 26, 202414.4014.9714.4014.9114.803,081,700
Jul 25, 202414.4014.7314.2214.4114.303,206,000
Jul 24, 202414.6015.3014.5914.6014.494,559,500
Jul 23, 202415.0215.1414.6014.6014.492,627,058
Jul 22, 202414.9615.1214.8515.0314.922,403,658
Jul 19, 202415.1015.3314.9314.9514.843,245,000
Jul 18, 202415.1615.2714.5615.1515.046,860,000
Jul 17, 202415.8916.2015.3815.5715.465,492,400
Jul 16, 202415.9516.0915.5915.9115.793,854,700
Jul 15, 202416.4116.4815.9616.0115.892,634,380
Jul 12, 202416.5616.5916.2116.4016.282,829,400
Jul 11, 202416.5916.9216.3616.5916.474,700,996
Jul 10, 202416.0916.5315.8816.3016.185,005,200
Jul 9, 202415.1616.0915.1616.0915.975,458,618
Jul 8, 202415.5015.5615.1515.2015.093,107,800
Jul 5, 202415.4815.6415.0715.5915.483,491,996
Jul 4, 202416.0016.2715.4315.5015.393,663,720
Jul 3, 202416.3416.4115.9515.9715.853,089,880
Jul 2, 202416.6416.8016.2516.3416.223,389,120
Jul 1, 202416.2216.6916.2216.6916.573,835,196
Jun 28, 202416.0716.6316.0216.3516.234,496,600
Jun 27, 202416.6516.6516.0216.0715.954,805,200
Jun 26, 202416.3116.7816.0016.6816.564,081,250
Jun 25, 202416.3016.9516.2516.4116.294,639,974
Jun 24, 202416.8716.8716.1016.1616.044,593,600
Jun 21, 202416.7117.1616.5616.9416.823,011,958
Jun 20, 202417.2117.3516.7516.7516.635,170,600
Jun 19, 202417.5817.6817.1117.2117.084,435,000
Jun 18, 202417.0417.6617.0417.6317.506,185,438
Jun 17, 202416.9717.4916.8617.2017.075,883,400
Jun 14, 2024 0.28 Dividend
Jun 14, 202417.2017.2516.7416.9016.784,836,600
Jun 13, 202416.8417.6516.8317.3016.909,407,380
Jun 12, 202416.5816.9716.5516.8416.455,126,392
Jun 11, 202416.4616.6716.1116.6716.286,008,561
Jun 7, 202417.0017.0516.3116.7216.338,610,094
Jun 6, 202417.6117.6116.2116.6816.2919,467,352
Jun 5, 202418.9819.1917.9318.1317.7124,810,555
Jun 4, 202417.4521.0016.9219.8719.4128,255,371
Jun 3, 202417.5817.7817.3217.5017.093,121,100
May 31, 202417.4617.5817.3817.5017.091,697,500
May 30, 202417.1217.6516.9917.3016.903,135,600
May 29, 202417.1117.3616.9117.1316.732,232,040
May 28, 202417.2817.3417.0317.1216.721,974,392
May 27, 202417.3517.4716.9517.3416.943,501,700
May 24, 202417.0517.4517.0017.3216.922,902,059
May 23, 202417.6817.8017.1317.3216.922,745,974
May 22, 202417.8417.8817.5217.7217.312,273,938
May 21, 202417.9618.0417.3117.6417.233,043,482
May 20, 202417.7918.0917.6918.0517.633,760,616
May 17, 202417.5018.0817.3117.8417.434,902,880
May 16, 202417.5217.8717.2317.4217.024,065,440
May 15, 202417.5718.0017.4017.5217.113,840,002
May 14, 202417.6817.9017.4017.5817.172,582,500
May 13, 202418.1718.1717.4317.5717.164,953,214
May 10, 202418.7018.7018.1918.3017.873,175,951
May 9, 202418.5818.8818.4318.6018.174,433,764
May 8, 202419.0119.3418.6818.7418.304,420,480
May 7, 202418.9119.2018.6519.0518.615,404,200
May 6, 202418.5818.9918.4118.9518.515,630,320
Apr 30, 202418.8018.9518.4218.5018.075,073,791
Apr 29, 202418.7619.0818.4518.9818.548,609,849
Apr 26, 202418.3219.0918.2518.7218.288,531,925
Apr 25, 202418.5018.7218.1318.5518.126,533,504
Apr 24, 202417.4518.3517.3818.3517.925,688,400
Apr 23, 202417.4617.6417.1617.4517.043,649,882
Apr 22, 202417.9918.0217.0017.3716.975,784,400
Apr 19, 202417.5518.0817.3018.0717.654,724,600
Apr 18, 202417.4817.8617.2017.5417.134,257,380
Apr 17, 202417.1517.9817.1217.6517.243,951,972
Apr 16, 202417.8817.8816.8216.9216.534,826,980
Apr 15, 202418.2018.2917.3917.8817.464,006,990
Apr 12, 202418.1618.5618.0318.1317.712,839,700
Apr 11, 202417.7218.5717.7018.1617.743,540,400
Apr 10, 202418.1018.2217.6417.8617.443,175,100
Apr 9, 202417.9918.3817.9018.2317.814,198,705
Apr 8, 202418.7919.0218.0618.1317.715,868,500
Apr 3, 202418.7618.8318.2518.7918.353,850,000
Apr 2, 202418.7218.9518.4818.6418.214,499,700
Apr 1, 202418.8018.9918.5118.7218.284,907,229
Mar 29, 202418.2918.8018.1618.7018.274,170,500
Mar 28, 202417.7318.7717.6818.3117.887,391,760
Mar 27, 202418.1618.4817.6917.7217.314,795,724
Mar 26, 202418.2818.9217.9618.3017.877,442,962
Mar 25, 202418.2018.6517.9517.9917.575,164,320
Mar 22, 202418.6618.8018.2918.3317.905,019,773
Mar 21, 202418.9218.9818.4218.7418.308,701,685
Mar 20, 202419.4519.7018.8218.9618.5211,491,995
Mar 19, 202419.1719.8818.7319.7519.2914,885,600
Mar 18, 202419.0619.1918.6518.9318.498,880,865
Mar 15, 202418.9519.1118.1619.0018.5613,302,980
Mar 14, 202418.6019.3918.3618.8318.3919,009,680
Mar 13, 202416.6417.7316.6417.7017.2910,600,220
Mar 12, 202416.7616.8216.4216.7216.335,021,300
Mar 11, 202416.9716.9716.5016.7616.374,489,975
Mar 8, 202416.5016.9416.2016.7616.374,618,300
Mar 7, 202416.4616.7016.1816.3515.973,684,940
Mar 6, 202415.9516.7915.9516.5216.145,273,599
Mar 5, 202415.9016.6215.6916.0815.714,539,053
Mar 4, 202416.3116.6315.6616.1415.765,134,282
Mar 1, 202415.5115.8715.3715.6015.244,256,800
Feb 29, 202414.7515.5714.7215.5715.213,567,740
Feb 28, 202416.0116.2514.8314.9514.604,909,300
Feb 27, 202415.4016.0415.1216.0415.675,110,793
Feb 26, 202415.3615.6515.0715.1914.844,579,420
Feb 23, 202414.4915.1514.4615.1314.783,996,482
Feb 22, 202414.1214.5414.1214.4814.142,457,447
Feb 21, 202413.9014.5613.8914.2513.922,630,155

Related Tickers

002213.SZ Shenzhen Dawei Innovation Technology Co., Ltd.
19.63
+2.29%
 
001696.SZ Chongqing Zongshen Power Machinery Co.,Ltd
25.97
+1.17%
 
301596.SZ REACH MACHINERY CO
151.45
+1.15%
 
300432.SZ Fulin Precision Co., Ltd.
20.76
+2.47%
 
300100.SZ Ningbo Shuanglin Auto Parts Co.,Ltd.
47.46
-2.20%
 
002031.SZ Greatoo Intelligent Equipment Inc.
9.23
+0.76%
 
6830.HK Huazhong In-Vehicle Holdings Company Limited
0.194
-2.02%
 
2531.HK GL-Carlink Technology Holding Limited
39.500
+1.15%