Shenzhen - Delayed Quote CNY

Hang Zhou Radical Energy-Saving Technology Co., Ltd. (300652.SZ)

Compare
32.54
+3.10
+(10.53%)
At close: January 27 at 3:04:58 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202529.5533.3329.1032.5432.547,542,230
Jan 24, 202528.2029.7628.0029.4429.443,642,561
Jan 23, 202528.0730.2727.8028.1828.183,720,941
Jan 22, 202528.0028.5927.8127.8527.852,174,300
Jan 21, 202528.2528.6527.1728.2628.262,553,050
Jan 20, 202527.9128.9827.6528.2528.252,639,700
Jan 17, 202528.5228.7527.4127.9127.912,097,200
Jan 16, 202529.1029.1328.4128.4428.442,020,300
Jan 15, 202529.2029.5028.5729.0029.001,945,700
Jan 14, 202526.9129.2626.9129.0429.042,903,199
Jan 13, 202527.6327.9426.5426.7626.762,024,100
Jan 10, 202527.8029.1027.2727.5927.592,255,900
Jan 9, 202527.1028.3326.8428.1328.133,130,500
Jan 8, 202526.6227.7525.9527.1327.132,774,613
Jan 7, 202526.9227.2826.3626.6526.652,753,213
Jan 6, 202527.6027.6926.0326.6526.652,943,300
Jan 3, 202529.3129.5427.0127.6027.601,846,800
Jan 2, 202529.4830.2128.7229.0329.031,348,400
Dec 31, 202430.4530.7829.6029.7229.721,065,213
Dec 30, 202431.1031.1230.0030.3330.331,049,600
Dec 27, 202431.3731.6930.9131.0931.091,340,100
Dec 26, 202430.1731.9929.9231.3931.392,217,813
Dec 25, 202431.8032.1229.3230.1630.162,870,000
Dec 24, 202431.9632.1830.8831.7731.772,398,033
Dec 23, 202432.9233.2131.4631.7031.702,873,825
Dec 20, 202432.3233.8332.3232.9032.902,814,900
Dec 19, 202431.4832.8031.4832.5232.522,540,451
Dec 18, 202431.3032.7830.4232.1532.153,175,000
Dec 17, 202431.7732.5030.7031.0331.032,546,651
Dec 16, 202432.1332.3830.8031.6831.683,545,000
Dec 13, 202432.7132.8031.7631.9231.923,576,000
Dec 12, 202433.1033.7731.3532.9432.944,716,571
Dec 11, 202433.7033.7032.3733.1733.174,495,748
Dec 10, 202433.7035.6533.0434.1934.197,875,920
Dec 9, 202431.2233.5831.2233.0233.027,387,861
Dec 6, 202429.8632.2129.6031.2231.228,610,143
Dec 5, 202428.3130.1028.2829.5729.576,169,954
Dec 4, 202428.5728.9527.6328.3028.304,847,125
Dec 3, 202427.7228.9527.2728.4128.417,267,587
Dec 2, 202425.3828.2825.3627.6127.6110,311,980
Nov 29, 202424.5125.5924.4325.3625.365,998,900
Nov 28, 202424.9225.2124.4324.5424.544,897,046
Nov 27, 202424.8825.1924.2625.1625.164,741,204
Nov 26, 202425.9026.1825.0625.1125.115,311,251
Nov 25, 202425.7026.1824.8226.0626.068,308,841
Nov 22, 202426.0126.9625.2526.3926.3914,910,004
Nov 21, 202431.0031.0629.0129.2029.2010,028,766
Nov 20, 202430.1631.6929.6331.3631.369,365,639
Nov 19, 202430.3731.1829.2130.3030.305,639,174
Nov 18, 202430.1030.9229.4130.2630.264,580,384
Nov 15, 202432.8133.3129.6829.6829.687,136,443
Nov 14, 202436.1036.6133.0133.3133.313,331,855
Nov 13, 202436.9536.9535.2436.1636.163,181,700
Nov 12, 202436.5036.5335.2036.0936.093,299,380
Nov 11, 202434.0036.2833.8036.2836.285,419,551
Nov 8, 202434.0034.8033.0133.7833.783,319,587
Nov 7, 202432.6934.2031.5533.7833.784,619,457
Nov 6, 202434.2235.7632.4333.1833.186,702,400
Nov 5, 202435.0035.2133.2834.3934.396,395,257
Nov 4, 202434.0037.6134.0035.5535.557,873,705
Nov 1, 202435.0035.4031.5033.0033.007,554,360
Oct 31, 202438.2238.2235.0135.4535.458,815,622
Oct 30, 202433.2538.4832.4938.1438.147,522,536
Oct 29, 202435.0036.1733.8033.8033.805,902,713
Oct 28, 202432.8836.0032.8735.7335.7311,497,381
Oct 25, 202432.9533.5931.8932.2932.297,488,441
Oct 24, 202433.0034.3031.8732.0132.017,181,332
Oct 23, 202435.0036.8030.8234.6034.6016,221,863
Oct 22, 202429.9834.1929.2833.1733.179,327,999
Oct 21, 202428.0030.1328.0028.9728.976,295,769
Oct 18, 202425.3028.2825.3026.9726.977,378,821
Oct 17, 202426.4326.8824.8025.3025.304,809,851
Oct 16, 202423.5125.0823.5124.4824.482,694,100
Oct 15, 202424.0025.8123.3924.0024.004,169,400
Oct 14, 202423.0024.5823.0024.1224.124,262,248
Oct 11, 202424.1824.4922.4022.7522.754,194,857
Oct 10, 202425.9126.1324.4024.4924.494,037,651
Oct 9, 202424.4627.7523.5025.8125.819,367,263
Oct 8, 202427.6127.8122.6026.4926.4910,596,206
Sep 30, 202421.9024.5421.0823.9923.996,433,188
Sep 27, 202420.5621.9920.4921.3021.304,988,874
Sep 26, 202419.4120.0819.3020.0620.063,431,600
Sep 25, 202418.8720.1018.7519.7119.713,739,872
Sep 24, 202418.5218.9218.1618.8218.822,164,711
Sep 23, 202418.4818.5518.0418.5018.501,503,077
Sep 20, 202417.5019.2717.3418.5018.503,584,803
Sep 19, 202417.4317.4816.9617.4517.451,156,000
Sep 18, 202417.5217.6716.8817.1717.171,137,224
Sep 13, 202418.2518.2917.5817.6017.601,166,503
Sep 12, 202418.7318.7318.0418.1418.141,335,223
Sep 11, 202418.6018.8818.2318.4718.471,426,500
Sep 10, 202418.3118.5017.8618.4418.441,510,149
Sep 9, 202418.0218.5517.8018.1118.111,583,800
Sep 6, 202418.5318.6918.0318.2318.232,050,793
Sep 5, 202418.8819.0018.2018.3918.392,284,993
Sep 4, 202419.0219.2518.5618.7818.782,274,200
Sep 3, 202418.7619.6018.5519.2619.264,159,962
Sep 2, 202417.9220.0017.9218.8818.886,713,651
Aug 30, 202417.4518.4816.3418.2518.255,726,011
Aug 29, 202416.8818.0216.7717.9417.941,847,700
Aug 28, 202416.8817.2516.6016.9116.91779,600
Aug 27, 202417.0917.3316.8716.8816.88921,000
Aug 26, 202416.7517.4016.7317.1417.141,042,800
Aug 23, 202417.2017.3216.7016.8616.86977,100
Aug 22, 202417.8917.9617.1317.1317.13971,400
Aug 21, 202417.6017.9817.4417.8817.88737,800
Aug 20, 202417.8217.8917.4817.6017.60735,500
Aug 19, 202417.9818.0317.7617.8217.82661,900
Aug 16, 202418.1018.1517.9218.0218.02581,400
Aug 15, 202417.8018.1417.5418.0018.00877,213
Aug 14, 202417.7817.8217.6017.6817.68614,700
Aug 13, 202417.4917.7017.3217.7017.70607,800
Aug 12, 202417.3617.7217.3317.5217.52626,500
Aug 9, 202417.7417.7817.5017.5417.54675,000
Aug 8, 202417.5617.6917.1917.5917.59781,009
Aug 7, 202417.4717.7517.4717.6617.66823,600
Aug 6, 202417.5117.6317.2317.5617.561,056,453
Aug 5, 202417.8217.9917.0317.0317.031,355,251
Aug 2, 202418.3118.4317.8017.9317.931,592,000
Aug 1, 202418.4518.6618.3018.4818.481,340,751
Jul 31, 202417.8518.4817.7218.4518.451,292,400
Jul 30, 202417.9018.0317.5317.8617.86790,000
Jul 29, 202417.9018.0617.5117.8317.831,031,400
Jul 26, 202417.2217.9517.2217.7517.751,158,500
Jul 25, 202417.1217.6616.8217.3717.371,392,800
Jul 24, 202417.6117.8417.1117.1217.121,528,900
Jul 23, 202418.2218.3317.5917.6217.622,218,408
Jul 22, 202417.8919.1717.7718.4318.432,293,000
Jul 19, 202417.4718.1517.4517.9217.921,238,513
Jul 18, 202418.0018.2217.3017.7117.711,508,408
Jul 17, 202418.6018.7018.2018.2518.251,260,700
Jul 16, 202418.7818.9018.3018.6018.601,096,108
Jul 15, 202419.4019.6618.7018.8318.831,265,803
Jul 12, 202419.4919.6719.3219.5219.52864,305
Jul 11, 202419.3119.5619.0919.4919.491,476,956
Jul 10, 202418.6719.3218.4318.7818.781,008,000
Jul 9, 202418.5018.7918.0518.7318.731,009,251
Jul 8, 202418.5918.6818.2318.3918.39980,902
Jul 5, 202418.3618.9317.9718.6918.691,146,600
Jul 4, 202419.3019.5818.4018.5018.501,461,859
Jul 3, 202419.8820.1819.1519.1519.15936,900
Jul 2, 202419.9920.0719.6919.8319.83989,000
Jul 1, 202419.7920.0719.3519.9219.921,049,400
Jun 28, 202419.5020.1319.2619.8319.831,280,800
Jun 27, 202420.0320.1719.4019.4919.491,219,300
Jun 26, 202419.1720.1018.9320.1020.101,639,120
Jun 25, 202419.1219.6619.0019.0619.061,753,700
Jun 24, 202420.0520.3619.1319.1519.151,454,977
Jun 21, 202420.6920.6920.1520.3620.36735,800
Jun 20, 202421.0121.0920.4520.5520.551,034,820
Jun 19, 202421.0421.3420.8321.0021.001,583,700
Jun 18, 202420.5221.1520.3321.0321.032,014,770
Jun 17, 202420.5921.0620.3120.3820.381,626,100
Jun 14, 202420.6920.9320.2220.6920.69944,651
Jun 13, 202421.0021.1920.5520.7320.731,006,800
Jun 12, 202420.0721.2019.8520.8720.871,839,300
Jun 11, 202420.2320.3119.3520.1020.101,793,900
Jun 7, 202419.9920.5719.5220.2620.262,119,100
Jun 6, 202420.8220.8219.3319.7119.712,333,000
Jun 5, 202421.6121.6320.5620.5820.581,950,551
Jun 4, 202422.5522.6620.9821.6021.602,198,670
Jun 3, 202422.8623.2522.3822.6022.601,237,700
May 31, 202422.6923.3522.6922.9022.901,568,500
May 30, 202423.1223.1222.3022.6822.681,352,700
May 29, 202422.4123.3622.4123.1223.121,544,800
May 28, 2024 0.50 Dividend
May 28, 202422.7822.7822.3322.4122.411,013,220
May 27, 202423.3523.3522.3022.9022.401,439,117
May 24, 202423.3123.8022.9923.2022.691,326,900
May 23, 202424.6624.6623.1823.3122.801,876,546
May 22, 202423.8824.6923.7124.6024.062,210,426
May 21, 202423.9023.9923.4123.8823.361,003,208
May 20, 202424.0524.2923.6523.9023.381,230,426
May 17, 202423.7024.1823.6224.1223.591,249,380
May 16, 202423.7924.2023.5023.7723.251,021,720
May 15, 202424.3624.4823.5123.7923.271,313,970
May 14, 202423.6024.5023.5324.3823.852,220,800
May 13, 202423.9024.5223.2923.4122.901,338,100
May 10, 202424.9024.9024.0424.1723.641,120,800
May 9, 202424.9024.9724.2724.8124.271,432,600
May 8, 202425.2525.3524.4924.6524.111,660,523
May 7, 202425.4825.5324.8725.2524.702,066,993
May 6, 202425.2925.7624.8625.7025.142,818,038
Apr 30, 202424.9926.0024.8125.1324.584,327,346
Apr 29, 202423.5127.3723.5124.9224.384,502,089
Apr 26, 202422.4523.2122.0322.8922.391,924,100
Apr 25, 202422.5022.8621.8822.2121.731,716,581
Apr 24, 202421.7422.4821.6122.2021.721,232,351
Apr 23, 202420.8321.9820.6421.6521.181,354,551
Apr 22, 202421.0521.3920.3720.8420.381,174,577
Apr 19, 202421.1621.4020.5021.0720.611,258,779
Apr 18, 202421.0521.9020.3621.2820.821,715,034
Apr 17, 202419.4721.1119.3321.0820.621,699,277
Apr 16, 202421.0121.0118.8719.0018.592,577,737
Apr 15, 202422.4723.0520.7521.1920.732,484,829
Apr 12, 202422.6123.5722.3622.4621.971,625,929
Apr 11, 202422.5023.0322.1422.5222.031,307,100
Apr 10, 202423.1623.2422.0022.5522.061,807,360
Apr 9, 202422.4623.3022.4223.1322.621,977,157
Apr 8, 202423.5923.6222.2022.4621.971,926,228
Apr 3, 202423.7723.9923.1023.6023.081,542,902
Apr 2, 202424.4624.5523.5623.9023.382,126,057
Apr 1, 202423.7124.8823.4824.5724.032,478,980
Mar 29, 202423.4824.7923.2023.6923.172,245,782
Mar 28, 202421.8523.6621.7923.5022.992,534,700
Mar 27, 202422.4622.5621.6321.8521.371,679,351
Mar 26, 202422.1722.7521.8722.4621.972,026,102
Mar 25, 202423.2523.2522.1322.2121.732,350,455
Mar 22, 202423.8024.0123.0023.4122.902,765,555
Mar 21, 202422.9324.1422.9324.0823.552,739,777
Mar 20, 202422.8723.2322.4422.9022.402,148,351
Mar 19, 202421.8023.3121.6822.9022.403,737,400
Mar 18, 202421.0821.9221.0821.7221.252,500,800
Mar 15, 202420.3921.1820.2021.0820.621,946,300
Mar 14, 202420.4320.7920.1020.4419.992,063,823
Mar 13, 202420.2721.8220.2720.6320.183,579,048
Mar 12, 202419.6320.3819.2020.2319.793,298,487
Mar 11, 202418.1620.0018.1419.7019.273,974,949
Mar 8, 202418.2318.4318.0518.2417.841,400,400
Mar 7, 202418.1318.9818.1218.2217.822,188,600
Mar 6, 202417.7718.3317.7318.1317.731,662,302
Mar 5, 202418.4718.6017.7217.9917.602,249,500
Mar 4, 202418.9019.1218.1018.4618.062,345,683
Mar 1, 202418.3019.5518.2818.9918.583,246,600
Feb 29, 202417.5618.3717.1818.3717.973,752,800
Feb 28, 202419.9520.3617.5217.5617.184,481,851
Feb 27, 202418.9819.9918.7719.9519.512,541,451
Feb 26, 202419.8020.2718.8719.0718.653,860,451
Feb 23, 202418.1919.4617.8919.4219.004,196,251
Feb 22, 202417.4118.2917.4118.0117.622,404,551
Feb 21, 202417.0218.4816.8017.6517.263,256,138
Feb 20, 202416.6617.9816.1817.1616.792,574,303
Feb 19, 202416.2417.0516.1116.6616.303,973,432
Feb 8, 202413.6016.3012.7916.0215.675,239,259
Feb 7, 202414.8214.8213.2113.6013.304,043,745
Feb 6, 202414.3015.3913.0914.6414.324,475,998
Feb 5, 202417.3817.3814.4014.5314.214,123,857
Feb 2, 202419.0219.3916.9317.3917.012,933,064
Feb 1, 202419.7719.7718.5319.0218.602,653,100
Jan 31, 202421.0021.0919.7719.7819.351,854,500
Jan 30, 202421.8821.8820.9020.9020.441,235,156
Jan 29, 202422.4722.6721.3621.5921.121,255,151