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

Broadex Technologies Co., Ltd. (300548.SZ)

Compare
42.31
+0.02
+(0.05%)
At close: 3:04:13 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202547.5342.8340.8842.3142.3121,367,700
Mar 3, 202545.1245.5341.5042.2942.2938,092,574
Feb 28, 202547.5348.4644.8445.1245.1230,593,380
Feb 27, 202555.0155.5849.1650.3450.3437,173,820
Feb 26, 202556.5958.3054.0756.9956.9927,136,309
Feb 25, 202554.0056.8853.1055.4955.4919,566,618
Feb 24, 202558.3658.4955.3657.5157.5131,270,420
Feb 21, 202558.2062.2057.7461.2061.2030,828,071
Feb 20, 202561.0061.2558.2558.9658.9630,686,609
Feb 19, 202558.3363.1257.2161.3561.3535,051,913
Feb 18, 202558.9967.6258.8061.6761.6746,880,534
Feb 17, 202555.6159.1454.3058.8058.8028,561,243
Feb 14, 202556.7960.6553.0153.8153.8130,717,784
Feb 13, 202558.5460.9356.8056.9056.9022,829,887
Feb 12, 202558.1660.5058.1458.6058.6018,237,390
Feb 11, 202556.7562.5856.0059.2059.2028,216,146
Feb 10, 202554.9958.4454.9956.7556.7529,187,756
Feb 7, 202551.8055.1851.8053.6553.6536,419,026
Feb 6, 202551.0051.9049.5551.7551.7537,699,769
Feb 5, 202553.5555.1047.3448.0048.0042,401,549
Jan 27, 202557.0058.5054.8955.8055.8036,633,101
Jan 24, 202556.8463.6356.8460.1960.1948,940,778
Jan 23, 202560.1661.5055.5055.7855.7842,111,977
Jan 22, 202559.2461.0057.7458.7558.7541,535,999
Jan 21, 202551.9059.8750.1058.5558.5549,621,697
Jan 20, 202550.2552.9950.2551.1551.1540,810,270
Jan 17, 202548.3849.2546.6148.4048.4037,652,914
Jan 16, 202546.0051.6645.8949.5049.5055,179,949
Jan 15, 202546.1447.9944.0044.7544.7532,841,610
Jan 14, 202544.4446.6942.8846.5746.5739,358,014
Jan 13, 202543.1045.2842.6744.1344.1328,564,941
Jan 10, 202547.1648.2043.6643.8543.8542,169,608
Jan 9, 202548.1049.5046.7647.3147.3148,881,168
Jan 8, 202546.9950.3845.5050.2050.2064,624,820
Jan 7, 202543.1449.6042.6348.4148.4169,938,945
Jan 6, 202543.5044.8841.2042.5242.5247,407,987
Jan 3, 202546.3046.3042.5743.0143.0154,280,631
Jan 2, 202546.9849.6044.1248.3048.3058,452,031
Dec 31, 202448.0049.9645.4546.4146.4160,419,942
Dec 30, 202447.9553.9846.7347.7547.7575,357,382
Dec 27, 202444.0046.3842.5045.7045.7063,300,590
Dec 26, 202436.9543.6836.5043.6843.6837,472,181
Dec 25, 202434.3537.7533.7236.4036.4050,683,700
Dec 24, 202435.2036.3033.6334.9834.9851,050,085
Dec 23, 202435.4138.2433.6734.2034.2052,945,641
Dec 20, 202432.2237.7632.2235.4735.4766,199,299
Dec 19, 202430.2035.8630.0834.4934.4973,544,959
Dec 18, 202428.7631.8627.2230.0830.0863,729,127
Dec 17, 202429.6029.9226.7628.2328.2379,471,756
Dec 16, 202426.0028.3625.7028.3628.3648,374,465
Dec 13, 202423.6024.1823.4623.6323.639,366,088
Dec 12, 202423.9224.6523.6623.8923.899,737,025
Dec 11, 202423.3523.8123.3023.7623.766,369,300
Dec 10, 202423.8524.0623.2623.3823.387,309,750
Dec 9, 202423.4123.5122.9123.2223.225,972,343
Dec 6, 202423.7623.9623.2923.5423.548,010,350
Dec 5, 202423.0024.0623.0023.7523.7510,010,977
Dec 4, 202423.7024.5823.1923.3423.3412,149,635
Dec 3, 202423.2023.8123.1123.4523.459,286,309
Dec 2, 202422.6223.3722.5823.3023.308,678,070
Nov 29, 202422.2122.9522.0522.6122.617,033,050
Nov 28, 202422.6622.8722.2322.3122.316,694,350
Nov 27, 202422.1122.7921.5522.7722.777,521,400
Nov 26, 202422.3722.7222.2122.3322.335,913,000
Nov 25, 202422.5022.5621.7522.3322.337,105,851
Nov 22, 202423.4923.7622.3022.3322.338,196,200
Nov 21, 202423.5924.0023.1023.5923.598,855,670
Nov 20, 202423.4323.9323.2123.7823.788,330,976
Nov 19, 202422.7823.3822.4523.3623.367,879,000
Nov 18, 202423.5223.7222.3522.5422.5410,116,453
Nov 15, 202424.4924.9523.5123.5323.5310,404,913
Nov 14, 202425.5525.6824.4324.4924.4910,556,250
Nov 13, 202425.3526.0824.8225.6025.6013,997,350
Nov 12, 202426.6626.6625.2625.5825.5819,518,813
Nov 11, 202425.3626.7225.2026.7026.7027,275,262
Nov 8, 202424.9826.1524.9825.2025.2021,361,996
Nov 7, 202424.3125.0724.0224.7624.7614,031,950
Nov 6, 202424.8925.2424.2424.5124.5117,281,783
Nov 5, 202424.5425.1924.4224.8824.8819,812,520
Nov 4, 202424.0124.9624.0024.6024.6012,959,600
Nov 1, 202425.8625.8624.1524.2524.2523,272,745
Oct 31, 202426.2627.3025.6926.1126.1132,280,640
Oct 30, 202424.6628.6624.5026.8526.8546,129,654
Oct 29, 202425.0026.1724.2024.8824.8829,341,928
Oct 28, 202424.6925.8524.3225.5725.5728,649,127
Oct 25, 202424.2925.3624.1324.6924.6923,709,355
Oct 24, 202423.9025.1223.3924.2924.2922,699,338
Oct 23, 202423.5125.5023.3324.2424.2427,477,569
Oct 22, 202425.2025.3323.9924.2324.2332,135,657
Oct 21, 202422.9824.8622.8024.2524.2527,972,137
Oct 18, 202421.6423.5221.5522.9722.9724,182,381
Oct 17, 202421.3822.1121.3821.6421.6412,724,850
Oct 16, 202420.7021.6520.7021.3621.3610,384,786
Oct 15, 202421.4022.2921.0621.2221.2212,787,384
Oct 14, 202420.6321.4620.2521.4621.4611,603,894
Oct 11, 202421.8121.8120.2820.5920.5911,620,680
Oct 10, 202422.5223.0821.6221.9921.9914,031,593
Oct 9, 202424.6124.6821.9222.0822.0824,059,410
Oct 8, 202426.8426.8423.3126.0026.0031,977,991
Sep 30, 202420.2522.6219.9922.4722.4724,754,679
Sep 27, 202418.9019.8218.6119.5119.5114,125,036
Sep 26, 202417.9018.4717.8418.4518.458,546,225
Sep 25, 202417.9918.4117.8817.8917.8910,346,249
Sep 24, 202417.4117.8617.1917.8617.868,257,796
Sep 23, 202417.1017.5416.8817.3217.325,329,500
Sep 20, 202417.2817.3917.0117.1217.123,466,847
Sep 19, 202417.0617.3716.9017.2517.254,153,100
Sep 18, 202417.0317.1616.6816.9916.992,932,900
Sep 13, 202417.3617.5917.0217.0317.034,353,400
Sep 12, 202417.5517.8017.3217.3517.354,280,160
Sep 11, 202417.3017.5217.2617.3917.393,856,100
Sep 10, 202416.7917.6316.6217.4017.407,430,900
Sep 9, 202416.9016.9916.6216.7916.793,278,980
Sep 6, 202417.4617.5216.8916.8916.894,484,500
Sep 5, 202417.2217.6217.2217.5017.503,883,857
Sep 4, 202417.0217.4816.9717.3417.344,226,300
Sep 3, 202417.1017.3916.9917.2617.264,073,000
Sep 2, 202417.7717.8517.0117.0317.034,878,700
Aug 30, 202417.2718.0217.2117.7317.737,202,099
Aug 29, 202416.6117.4316.3717.3317.335,589,920
Aug 28, 202416.7116.9816.6116.8016.803,713,950
Aug 27, 202417.3317.3516.7016.7216.726,700,400
Aug 26, 202417.8517.8917.3217.4217.424,880,544
Aug 23, 202417.6117.9517.4117.7517.754,053,650
Aug 22, 202418.1518.3917.6817.7317.735,186,250
Aug 21, 202418.0518.5318.0118.2318.235,330,700
Aug 20, 202418.3518.7018.1318.2018.208,471,570
Aug 19, 202417.9619.4117.8818.5218.5215,065,407
Aug 16, 202417.7018.1717.7017.9617.967,376,200
Aug 15, 202417.3017.8517.2217.6917.695,548,450
Aug 14, 202417.5517.6917.4517.4517.454,036,700
Aug 13, 202417.3717.4417.1817.4217.423,065,050
Aug 12, 202417.3317.5417.1017.1717.174,276,158
Aug 9, 202417.8818.0017.4117.4217.424,867,740
Aug 8, 202417.7918.1517.6117.6717.676,131,050
Aug 7, 202417.8018.3817.7517.9417.947,823,673
Aug 6, 202417.5017.6717.3017.5817.584,775,100
Aug 5, 202417.6918.0717.2217.2517.257,955,600
Aug 2, 202418.3818.5818.0218.0218.027,912,389
Aug 1, 202418.8519.3918.6218.6618.6610,750,910
Jul 31, 202419.0119.9718.6819.0219.0216,198,289
Jul 30, 202417.7818.0717.5317.8517.854,151,924
Jul 29, 202417.8518.0617.7217.9217.923,876,574
Jul 26, 202417.5117.9717.5117.7917.793,953,500
Jul 25, 202417.6017.7817.2017.5617.565,062,833
Jul 24, 202417.8118.5017.7517.7617.766,312,470
Jul 23, 202418.8018.9017.9017.9217.927,268,300
Jul 22, 202418.5519.0018.5518.7218.725,774,200
Jul 19, 202418.5918.9818.4518.7818.785,402,000
Jul 18, 202418.8918.9518.0618.7018.708,818,349
Jul 17, 202419.6820.1519.1319.1619.1612,073,209
Jul 16, 202418.5220.1518.3619.9719.9714,279,207
Jul 15, 202418.9918.9918.4918.5918.593,624,700
Jul 12, 202419.1619.1718.8118.8918.895,103,770
Jul 11, 202419.6319.7519.0219.2419.247,733,718
Jul 10, 202418.7919.2318.7318.9318.936,864,197
Jul 9, 202417.6719.0017.6218.9318.9311,404,842
Jul 8, 202418.2018.3317.6217.7117.715,004,850
Jul 5, 202418.2718.4817.9218.3418.344,716,740
Jul 4, 202418.8719.0718.2318.2618.265,650,800
Jul 3, 202419.2919.2918.8018.8418.845,503,838
Jul 2, 202419.4919.7219.1819.3019.305,657,300
Jul 1, 202419.5019.8319.0619.6319.636,755,450
Jun 28, 202419.1619.9519.1619.4919.497,502,900
Jun 27, 202419.6619.9219.2919.3019.306,628,750
Jun 26, 202419.0019.8518.7519.8019.808,631,400
Jun 25, 202419.3019.3618.5518.8018.807,985,200
Jun 24, 202420.1220.3419.1919.2519.259,271,340
Jun 21, 202420.2820.7919.8920.4720.478,099,793
Jun 20, 202421.2721.5720.4720.5520.5511,438,700
Jun 19, 202421.7121.8521.0121.0221.0210,067,020
Jun 18, 202420.7922.0020.7921.5321.5316,053,640
Jun 17, 202420.7721.1220.7220.7920.799,531,809
Jun 14, 202420.1921.2520.1021.0221.0216,827,248
Jun 13, 2024 0.08 Dividend
Jun 13, 202420.4520.8820.2620.2820.288,948,150
Jun 12, 202420.1820.6520.0520.5320.457,525,400
Jun 11, 202419.8920.2619.4020.2220.146,547,700
Jun 7, 202419.9820.1819.4619.8919.818,626,640
Jun 6, 202420.8021.1119.7319.7719.6915,125,030
Jun 5, 202420.9621.0720.5220.5420.467,522,900
Jun 4, 202421.5021.5020.7021.0320.9511,971,050
Jun 3, 202421.4922.0921.4021.7421.6618,394,725
May 31, 202420.3323.4020.2321.4921.4127,476,109
May 30, 202420.5020.7920.2620.3320.258,257,250
May 29, 202421.4021.6620.7120.8620.7812,189,009
May 28, 202421.8022.2621.0521.1921.1117,045,215
May 27, 202422.9723.2121.8422.2722.1823,739,411
May 24, 202422.0824.2821.8023.7023.6133,919,504
May 23, 202422.4922.7921.9021.9321.849,144,006
May 22, 202422.3522.6122.1122.5322.448,034,732
May 21, 202422.8522.8522.2822.4122.328,931,026
May 20, 202422.4022.9422.1622.7222.6312,962,100
May 17, 202422.0022.7821.7022.6922.6016,288,109
May 16, 202422.0322.5421.8122.2422.1516,190,158
May 15, 202421.6222.0921.2321.6121.539,395,300
May 14, 202421.4021.7721.1621.5821.508,660,400
May 13, 202421.6021.9921.1521.2721.198,812,276
May 10, 202422.6222.6321.5921.7221.6410,020,409
May 9, 202422.6822.8722.4622.4922.408,872,344
May 8, 202423.1923.1922.4122.4922.408,960,212
May 7, 202423.8123.8522.8523.2523.1612,153,900
May 6, 202424.3624.3723.5723.6623.5710,651,520
Apr 30, 202424.3024.6623.6023.8323.7411,948,975
Apr 29, 202423.8824.7923.8424.4424.3422,153,231
Apr 26, 202423.8624.9723.5824.7224.6218,314,839
Apr 25, 202423.2223.7923.1023.4423.3512,198,498
Apr 24, 202422.3123.6022.1223.5523.4615,579,471
Apr 23, 202422.3222.4722.0022.1722.087,987,850
Apr 22, 202421.5122.1020.8821.9421.859,612,236
Apr 19, 202422.9023.0821.9722.4022.3111,385,535
Apr 18, 202422.8223.7722.0022.8822.7917,442,015
Apr 17, 202421.2122.8621.2122.8122.7216,029,319
Apr 16, 202422.2222.7020.6520.6720.5916,152,572
Apr 15, 202423.5123.9622.0322.4922.4015,745,321
Apr 12, 202423.3124.3823.2623.7123.6219,107,159
Apr 11, 202423.0023.5622.9223.0222.9310,681,492
Apr 10, 202423.9124.0022.9023.0923.0011,171,941
Apr 9, 202424.7124.7523.6924.0523.9612,795,541
Apr 8, 202424.5025.1124.2124.3924.2911,717,942
Apr 3, 202425.6225.9024.5024.6324.5314,063,129
Apr 2, 202426.8527.1925.5625.8425.7417,020,558
Apr 1, 202426.6027.5026.5027.0626.9517,527,834
Mar 29, 202426.2926.9525.8626.5726.479,016,474
Mar 28, 202426.1327.4125.9226.6226.5222,750,055
Mar 27, 202427.8828.1725.9525.9825.8821,063,142
Mar 26, 202429.8030.6627.3228.0527.9430,275,883
Mar 25, 202432.6032.9729.5029.8129.6933,276,738
Mar 22, 202430.4633.5030.3133.0832.9548,314,492
Mar 21, 202431.2332.2130.7230.9230.8028,653,251
Mar 20, 202431.0032.8830.9931.8731.7544,166,209
Mar 19, 202429.4332.7028.9431.5531.4345,986,172
Mar 18, 202429.5030.2829.2829.9029.7828,551,698
Mar 15, 202428.7030.1028.2029.8229.7025,799,587
Mar 14, 202427.6029.8027.3128.9028.7923,904,557
Mar 13, 202430.9431.3328.8028.8728.7628,423,309
Mar 12, 202430.1630.6728.5029.3629.2532,558,767
Mar 11, 202429.5031.2029.1030.7530.6334,800,040
Mar 8, 202432.0033.4829.7130.9430.8242,566,605
Mar 7, 202427.9030.5027.7829.2929.1837,378,865
Mar 6, 202426.6728.6826.4828.2228.1128,765,443
Mar 5, 202427.1029.3026.9027.2027.0933,576,344
Mar 4, 202426.5829.4626.0727.9127.8030,766,519

Related Tickers

688777.SS Supcon Technology Co.,Ltd
54.88
+0.70%
 
301013.SZ Shenzhen Lihexing Co.,Ltd.
19.05
+10.95%
 
600580.SS Wolong Electric Group Co.,Ltd.
25.71
+0.90%
 
300870.SZ Shenzhen Honor Electronic Co., Ltd.
129.99
-0.39%
 
6526.T Socionext Inc.
1,992.00
-4.35%
 
300750.SZ Contemporary Amperex Technology Co., Limited
263.00
-3.85%
 
6781.TW Advanced Energy Solution Holding Co., Ltd.
973.00
+2.64%
 
3665.TW Bizlink Holding Inc.
586.00
-0.85%
 
1503.TW Shihlin Electric & Engineering Corp.
182.00
+0.28%
 
1519.TW Fortune Electric Co., Ltd.
610.00
-0.16%