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

Guangzhou Sie Consulting Co., Ltd. (300687.SZ)

Compare
23.52
-5.88
(-20.00%)
At close: April 7 at 3:04:55 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202527.1828.0123.5223.5223.5236,734,161
Apr 3, 202530.8731.3229.1029.4029.4037,687,978
Apr 2, 202530.7832.0830.7831.0831.0840,035,581
Apr 1, 202531.1031.4130.0231.4131.4159,830,860
Mar 31, 202527.0032.6526.8032.6532.6566,218,670
Mar 28, 202527.6528.0327.2127.2127.2112,946,760
Mar 27, 202527.7928.5527.6027.6527.6518,413,887
Mar 26, 202527.5228.7727.3028.3628.3629,295,682
Mar 25, 202527.2728.0026.7327.3027.3023,779,366
Mar 24, 202528.3028.6026.4527.2627.2627,009,100
Mar 21, 202529.0429.8228.3228.3228.3223,612,539
Mar 20, 202528.8030.4828.5529.6329.6334,543,002
Mar 19, 202529.7130.1928.7628.9428.9430,759,246
Mar 18, 202530.7931.3029.9229.9629.9627,965,480
Mar 17, 202530.4031.2630.0030.6730.6723,735,447
Mar 14, 202530.5030.9229.7130.6730.6731,146,939
Mar 13, 202531.4931.6029.7530.6530.6539,081,056
Mar 12, 202531.6032.7031.1331.9831.9845,674,050
Mar 11, 202530.6031.4330.3031.2031.2039,534,476
Mar 10, 202532.5032.9530.9031.2431.2464,246,748
Mar 7, 202536.2037.5632.5034.9834.98111,850,462
Mar 6, 202537.1539.9035.1835.4535.45128,002,167
Mar 5, 202535.1635.8032.9234.4034.4090,967,275
Mar 4, 202533.6636.5033.1035.8035.80115,103,319
Mar 3, 202535.1635.1632.3433.6933.69105,885,595
Feb 28, 202528.0330.0325.5029.3029.3089,684,998
Feb 27, 202524.1426.5924.1125.1825.1835,090,662
Feb 26, 202523.5024.3423.3224.2524.2524,958,706
Feb 25, 202523.1324.0023.0623.5623.5614,593,834
Feb 24, 202524.4024.4023.4123.9323.9320,438,460
Feb 21, 202523.4424.7223.0424.5324.5328,486,950
Feb 20, 202523.6523.8322.9323.2823.2819,093,866
Feb 19, 202523.1623.9822.9023.6423.6422,171,125
Feb 18, 202524.0024.4322.9923.0623.0628,876,895
Feb 17, 202525.8125.9524.2624.7324.7333,533,762
Feb 14, 202523.6825.7323.0225.2025.2043,043,559
Feb 13, 202524.5124.8023.2623.7123.7136,327,843
Feb 12, 202523.0525.7323.0524.7024.7050,642,543
Feb 11, 202521.5726.2721.3223.4823.4856,015,377
Feb 10, 202521.8522.1721.4921.8921.8928,513,968
Feb 7, 202520.8922.0620.7221.3621.3627,126,231
Feb 6, 202520.5421.0920.2020.9620.9623,410,701
Feb 5, 202520.9821.1519.9420.8120.8134,271,598
Jan 27, 202519.9120.4819.3720.2420.2430,719,963
Jan 24, 202517.7219.5517.7219.4519.4527,062,508
Jan 23, 202517.2518.3717.1217.5717.5715,817,799
Jan 22, 202517.5517.6016.9017.0017.0012,685,126
Jan 21, 202517.5818.2117.3418.0818.0810,496,332
Jan 20, 202517.5117.7017.3317.5617.566,475,450
Jan 17, 202517.3517.5317.1317.3217.324,472,290
Jan 16, 202517.6617.7717.2717.4417.446,500,850
Jan 15, 202517.6117.7317.3617.4317.434,757,360
Jan 14, 202516.6817.6816.5117.6717.678,666,347
Jan 13, 202516.3016.7016.0516.5816.584,804,387
Jan 10, 202517.0517.3716.5016.5016.506,013,600
Jan 9, 202516.8017.2016.7717.0717.075,239,660
Jan 8, 202517.0017.1216.2416.8916.896,840,947
Jan 7, 202516.7517.1016.6217.0417.045,556,276
Jan 6, 202516.6516.9616.5016.6816.685,921,254
Jan 3, 202517.7117.7716.7016.8416.847,652,920
Jan 2, 202518.1318.2717.2917.5117.518,816,038
Dec 31, 202419.3819.4218.1818.2018.209,825,103
Dec 30, 202419.2519.7618.8119.2219.227,669,879
Dec 27, 202419.3219.7519.1819.2519.258,834,032
Dec 26, 202419.0419.6718.9919.4019.407,460,300
Dec 25, 202419.3119.4118.4318.9618.968,931,760
Dec 24, 202419.6219.8119.0319.4119.419,195,275
Dec 23, 202420.5120.6819.4719.5119.5112,250,395
Dec 20, 202420.0320.7319.8720.6320.6313,123,039
Dec 19, 202419.4220.2519.3020.2320.2311,488,780
Dec 18, 202419.6620.2019.0219.7819.7811,171,991
Dec 17, 202420.0820.2319.3519.4319.4311,076,834
Dec 16, 202420.4320.6019.9520.1320.1312,329,553
Dec 13, 202421.0121.5620.4720.5420.5417,444,816
Dec 12, 202421.2722.0821.1321.2221.2221,838,455
Dec 11, 202420.8721.4520.7621.3521.3519,272,023
Dec 10, 202421.5622.1820.9921.1921.1929,780,554
Dec 9, 202421.7122.1521.0821.3621.3624,878,004
Dec 6, 202420.8922.2520.2021.6121.6141,674,481
Dec 5, 202419.1322.8019.0021.0221.0238,800,968
Dec 4, 202419.4919.6619.0519.2619.2613,968,000
Dec 3, 202419.1220.1818.6919.8219.8223,204,000
Dec 2, 202418.8519.4818.6219.2519.2512,309,760
Nov 29, 202418.0319.0018.0118.7518.7514,353,860
Nov 28, 202418.5018.9018.0018.0318.0310,195,100
Nov 27, 202417.8418.5517.2818.5518.5511,562,120
Nov 26, 202418.3018.7017.9017.9217.929,041,500
Nov 25, 202418.6318.8017.9018.4718.4711,712,442
Nov 22, 202418.7619.9318.3818.4218.4218,030,675
Nov 21, 202419.5419.5518.8819.0919.0919,565,884
Nov 20, 202418.9020.4918.7719.8919.8922,699,617
Nov 19, 202418.0819.7617.8019.1519.1522,067,479
Nov 18, 202421.1421.2817.5118.1518.1530,609,607
Nov 15, 202420.6321.3320.1321.0321.0340,104,513
Nov 14, 202419.9120.4819.6619.9419.9418,067,568
Nov 13, 202419.7620.0919.4219.9119.9110,521,307
Nov 12, 202420.5520.5719.5619.7519.7514,611,609
Nov 11, 202419.2920.2719.2920.2720.2715,992,400
Nov 8, 202419.9220.4019.4319.5019.5018,143,455
Nov 7, 202418.9319.5918.7919.5919.5912,318,452
Nov 6, 202419.4419.5018.9119.1219.1213,839,406
Nov 5, 202418.1919.3518.0919.2419.2415,266,800
Nov 4, 202417.4718.2617.4018.0918.099,015,460
Nov 1, 202418.8018.9017.4417.4817.4815,558,560
Oct 31, 202418.4419.0918.1218.9518.9514,335,725
Oct 30, 202418.9118.9718.1018.5418.5417,063,819
Oct 29, 202419.3119.5518.9519.0219.0212,928,240
Oct 28, 202418.9619.4318.8519.2619.2610,324,879
Oct 25, 202419.1519.4318.8518.9618.9612,377,861
Oct 24, 202419.0019.3018.8619.1019.109,425,434
Oct 23, 202419.7019.9819.2019.2619.2615,234,900
Oct 22, 202420.1320.2519.0519.5419.5420,360,189
Oct 21, 202420.3520.8619.9220.2520.2525,342,712
Oct 18, 202419.7521.5219.3020.3520.3528,828,265
Oct 17, 202419.2820.3519.1219.9819.9826,983,164
Oct 16, 202418.4219.3418.2219.0919.0912,477,285
Oct 15, 202419.6620.3118.7118.7218.7220,804,667
Oct 14, 202418.4419.9817.7219.9119.9119,761,146
Oct 11, 202419.3619.7117.9618.2618.2620,989,307
Oct 10, 202420.3720.9919.3019.6019.6022,272,329
Oct 9, 202421.0623.5019.4320.3720.3734,670,225
Oct 8, 202422.1422.1419.6522.1422.1434,738,343
Sep 30, 202416.7618.4516.1318.4518.4531,932,340
Sep 27, 202414.3115.4014.3015.3915.3920,021,919
Sep 26, 202413.8914.2313.6414.2114.2114,604,628
Sep 25, 202413.8014.1513.6713.9013.9020,497,565
Sep 24, 202413.2913.6912.9513.6913.6920,122,715
Sep 23, 202413.3713.5813.1513.3213.3215,595,366
Sep 20, 202412.9713.3612.9613.2013.2015,512,850
Sep 19, 202412.6512.9812.4212.9312.9311,165,202
Sep 18, 202412.5812.7512.1812.4312.437,790,120
Sep 13, 202412.8812.9412.5612.5712.578,322,600
Sep 12, 202412.7413.1912.7412.8812.8810,496,048
Sep 11, 202412.8212.9212.6512.7512.757,039,561
Sep 10, 202412.4112.9512.1512.8812.8811,290,884
Sep 9, 202412.4012.5812.3212.4912.497,223,444
Sep 6, 202412.7812.8712.5012.5412.5412,132,624
Sep 5, 202413.0613.1512.7812.9012.9016,771,811
Sep 4, 202413.3313.6212.9113.0513.0530,357,373
Sep 3, 202412.1813.0412.1813.0413.0420,863,158
Sep 2, 202412.6012.7712.1412.1612.1611,921,531
Aug 30, 202412.0512.8712.0312.6712.6714,526,169
Aug 29, 202411.9612.3711.8012.2812.2810,174,328
Aug 28, 202411.9112.0411.5211.9511.959,969,685
Aug 27, 202412.3212.4511.9412.0212.0216,465,693
Aug 26, 202411.8913.1811.6212.4512.4519,489,945
Aug 23, 202411.5611.8311.4811.7611.765,348,510
Aug 22, 202411.6711.9611.4711.5311.534,646,610
Aug 21, 202411.6311.8711.5211.7211.724,084,116
Aug 20, 202412.0212.0811.6311.6611.665,501,680
Aug 19, 202411.9612.3511.9612.1012.105,943,320
Aug 16, 202412.1312.2311.9411.9411.945,479,800
Aug 15, 202411.8112.3111.7212.1212.125,743,700
Aug 14, 202412.0612.1411.8211.8511.855,390,600
Aug 13, 202412.0112.1511.9012.1112.113,284,287
Aug 12, 202412.1812.1911.8312.0712.074,754,112
Aug 9, 202412.5312.6312.2212.2312.233,932,287
Aug 8, 202412.6312.6612.2212.4312.434,095,687
Aug 7, 202412.8012.8512.6112.6512.653,919,200
Aug 6, 202412.5012.8312.3912.6912.695,160,065
Aug 5, 202412.7713.0112.2812.2812.286,080,073
Aug 2, 202413.1513.3612.7812.8112.814,974,752
Aug 1, 202413.3513.4813.1913.2513.254,834,065
Jul 31, 202412.6513.4312.6513.3713.377,851,692
Jul 30, 202412.4512.7212.3812.6812.683,649,909
Jul 29, 202412.7012.7612.5012.5812.583,844,329
Jul 26, 202412.5412.7612.4612.7112.713,673,100
Jul 25, 202412.4912.7412.3312.5212.524,476,598
Jul 24, 202412.7312.9012.4512.5112.514,874,929
Jul 23, 202413.1913.3812.8612.8812.887,179,722
Jul 22, 202412.9013.1912.8013.0713.076,462,389
Jul 19, 202412.4312.8712.3812.8012.804,927,160
Jul 18, 202412.5512.5912.1512.4712.475,477,333
Jul 17, 202412.7812.9312.4712.5512.555,891,500
Jul 16, 202412.7912.8712.5812.7812.784,971,296
Jul 15, 202413.1513.2112.7612.8012.805,260,848
Jul 12, 202413.4513.4913.1813.2313.234,700,200
Jul 11, 202413.4113.6213.2613.5313.536,960,282
Jul 10, 202413.0013.3412.9113.0913.096,723,540
Jul 9, 202412.8313.1512.5013.1113.118,399,480
Jul 8, 202413.3113.3712.7612.8312.839,068,330
Jul 5, 202413.2813.6513.0613.4413.448,561,909
Jul 4, 202414.0714.1813.2913.2913.2917,064,365
Jul 3, 202414.4014.7813.8214.2714.2717,560,744
Jul 2, 202413.7314.3613.7014.1414.148,691,000
Jul 1, 202413.9614.0313.3613.7313.736,804,056
Jun 28, 202413.9914.3413.8713.9213.925,286,200
Jun 27, 202414.2614.3613.9513.9813.985,450,286
Jun 26, 202413.5614.3113.3614.2814.287,186,786
Jun 25, 202413.8813.9913.3813.5413.546,614,002
Jun 24, 202414.5714.5713.8013.8213.827,487,566
Jun 21, 202414.6714.7614.4614.6314.633,634,136
Jun 20, 202415.1615.1914.6614.7014.704,641,313
Jun 19, 202415.5015.5515.1315.1615.165,509,236
Jun 18, 202415.0715.4915.0515.3615.365,950,900
Jun 17, 202415.0615.2415.0215.0815.084,226,861
Jun 14, 202415.0015.2714.8415.1915.195,332,810
Jun 13, 202415.0115.2414.8815.0615.065,081,986
Jun 12, 202414.9115.3014.7914.9714.975,593,706
Jun 11, 202414.3114.9514.0114.9114.917,143,543
Jun 7, 202414.6314.6814.1814.3014.305,746,286
Jun 6, 202415.1915.2614.2314.4214.428,288,652
Jun 5, 202415.2515.4315.0815.1015.103,827,760
Jun 4, 202415.5615.5614.9515.2315.237,239,231
Jun 3, 202415.6615.8115.3315.5615.565,794,207
May 31, 202415.5016.0515.4315.8615.866,326,000
May 30, 202415.2715.5615.1015.4615.463,884,197
May 29, 202415.4615.6715.2315.3315.334,926,900
May 28, 2024 0.11 Dividend
May 28, 202415.6415.8715.4215.5115.513,920,227
May 27, 202415.6015.8415.2915.8115.704,667,250
May 24, 202415.9416.0815.6315.6315.524,884,037
May 23, 202416.5016.5715.9115.9515.846,162,539
May 22, 202416.1116.5616.0216.4916.385,227,434
May 21, 202416.3316.6416.1716.1916.086,642,372
May 20, 202416.1016.4215.9216.2416.135,437,060
May 17, 202415.8216.1615.7016.1616.055,170,100
May 16, 202416.0216.1115.8015.8115.705,003,499
May 15, 202416.1116.2515.8315.8915.784,185,134
May 14, 202416.1816.3816.0016.1216.014,831,000
May 13, 202416.5616.6015.9516.0715.966,406,700
May 10, 202417.0317.1316.5316.5816.465,288,159
May 9, 202416.8117.0816.8016.9816.864,760,586
May 8, 202417.4017.4116.7516.8116.696,605,140
May 7, 202417.4317.5817.2717.5017.385,364,304
May 6, 202417.6217.8817.3217.4617.347,341,892
Apr 30, 202417.5517.5917.1917.3017.186,695,279
Apr 29, 202417.3017.5917.1517.5217.4010,298,777
Apr 26, 202416.4017.5516.2917.3017.1816,431,848
Apr 25, 202417.0517.0516.3416.3716.2614,487,641
Apr 24, 202416.6517.1516.6217.1317.017,865,585
Apr 23, 202416.5016.8516.3016.8116.698,221,842
Apr 22, 202415.8116.3815.6016.2616.156,714,346
Apr 19, 202416.0816.2815.8016.0315.925,044,205
Apr 18, 202416.1616.6615.8316.2916.186,428,410
Apr 17, 202415.5216.2515.5016.2216.117,149,708
Apr 16, 202416.1616.3715.2015.2515.149,385,439
Apr 15, 202416.4516.7715.9816.2816.178,072,083
Apr 12, 202416.7716.9316.4616.5216.414,922,500
Apr 11, 202416.5416.9616.5016.7116.595,961,100
Apr 10, 202417.3817.3816.4516.7116.596,201,023
Apr 9, 202417.0117.2516.7917.2317.115,234,400
Apr 8, 202417.5717.5716.9316.9616.846,467,952

Related Tickers

002093.SZ Guomai Technologies, Inc.
9.50
-9.95%
 
DTT0.F Datatec Limited
4.7600
-7.57%
 
CX.ST CombinedX AB (publ)
35.20
-1.68%
 
300170.SZ HAND Enterprise Solutions Co., Ltd.
14.73
-19.99%
 
IDA.F Indra Sistemas, S.A.
24.78
-5.13%
 
IOS.DE IONOS Group SE
25.95
-3.35%