Shenzhen - Delayed Quote CNY

Shenzhen Cotran New Material Co.,Ltd. (300731.SZ)

26.25
+0.02
+(0.08%)
As of 12:34:49 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 22, 202524.4526.8426.0326.2526.253,065,500
May 21, 202526.4826.7926.0826.2326.234,643,000
May 20, 202525.9126.8825.1026.6326.638,261,691
May 19, 202525.1326.2024.5725.8025.8010,073,200
May 16, 202524.4525.1024.3024.5224.523,115,800
May 15, 202525.1625.4824.4524.5824.584,724,900
May 14, 202525.3025.6225.0825.1625.163,946,400
May 13, 202525.6026.4025.1025.3825.387,519,470
May 12, 202525.5325.7024.8925.3525.354,398,900
May 9, 202525.6525.8925.2025.3025.305,292,600
May 8, 202524.7626.5224.6425.4925.499,014,600
May 7, 202525.3325.5924.4624.8024.807,012,340
May 6, 202522.9125.2022.6025.0625.069,812,600
Apr 30, 202523.1423.5022.7723.1223.125,956,200
Apr 29, 202523.8024.0022.4022.7622.766,313,500
Apr 28, 202522.7023.4222.5323.0423.045,762,100
Apr 25, 202522.4322.9422.2822.5122.512,826,500
Apr 24, 202523.0023.0422.2022.4322.433,570,000
Apr 23, 202522.5823.1022.4822.9322.935,070,620
Apr 22, 202522.6022.8822.1222.4322.433,911,200
Apr 21, 202521.8222.4521.5622.4522.453,713,100
Apr 18, 202521.6722.4521.6621.9321.934,166,800
Apr 17, 202521.5922.2921.4121.6721.673,472,100
Apr 16, 202522.6922.6921.2921.6321.634,105,500
Apr 15, 202522.9523.2022.4222.6022.604,742,800
Apr 14, 202523.1723.5722.6822.8822.887,574,400
Apr 11, 202521.5123.3221.0522.6822.689,725,060
Apr 10, 202522.2222.5821.3421.4021.407,681,428
Apr 9, 202520.0521.6617.7021.4021.4010,705,200
Apr 8, 202520.5021.4919.6620.3120.318,772,160
Apr 7, 202521.7223.5520.4420.4420.4411,551,640
Apr 3, 202526.0526.4225.2025.5525.557,169,400
Apr 2, 202527.4127.7326.1126.4426.447,679,600
Apr 1, 202527.0128.2026.5627.2727.275,207,900
Mar 31, 202526.5127.7925.8527.1027.106,388,400
Mar 28, 202527.6228.0426.7926.8826.885,195,520
Mar 27, 202528.8928.8927.6127.9027.905,662,540
Mar 26, 202527.9129.0927.7628.4028.407,554,460
Mar 25, 202527.4628.3626.7327.8327.839,218,500
Mar 24, 202528.6028.6026.3327.2927.2911,581,700
Mar 21, 202528.7629.2828.2328.5328.539,287,500
Mar 20, 202529.3029.8829.0229.0529.0510,654,400
Mar 19, 202529.8030.5029.1329.7129.7115,154,860
Mar 18, 202530.4530.4929.3230.1530.1519,604,480
Mar 17, 202529.3330.3528.3729.7929.7918,466,320
Mar 14, 202528.4130.7327.2229.1429.1424,811,220
Mar 13, 202529.5430.1027.8728.5628.5625,016,320
Mar 12, 202526.7030.1626.7028.8628.8639,382,802
Mar 11, 202525.9926.6024.8426.1826.1824,109,494
Mar 10, 202523.0026.3022.7026.2826.2829,404,214
Mar 7, 202523.5224.9522.8523.0423.0413,092,800
Mar 6, 202523.5324.3723.3523.7223.729,603,900
Mar 5, 202522.4023.6822.1523.4723.478,725,282
Mar 4, 202522.1522.5521.9222.4522.454,529,200
Mar 3, 202521.8522.8021.6022.2922.297,655,600
Feb 28, 202524.9325.0021.7121.8021.8013,273,500
Feb 27, 202524.8424.9623.6924.4724.479,166,900
Feb 26, 202525.2725.9024.3824.6824.6811,438,600
Feb 25, 202524.6225.1024.1224.7124.7110,384,400
Feb 24, 202526.0526.3425.0425.2925.2915,143,000
Feb 21, 202525.7526.9825.2526.5526.5518,302,200
Feb 20, 202524.8025.8224.1425.5125.5110,640,340
Feb 19, 202523.8425.5423.7424.7024.706,917,140
Feb 18, 202525.1325.2923.8523.9823.987,150,300
Feb 17, 202524.8125.5324.4125.0925.098,416,600
Feb 14, 202524.5024.8823.9024.2524.257,445,400
Feb 13, 202525.6625.9824.5024.5924.599,821,500
Feb 12, 202524.6526.8924.6525.6025.6012,439,957
Feb 11, 202525.4925.7024.5024.5524.559,728,257
Feb 10, 202524.7125.9024.5025.1125.1114,616,678
Feb 7, 202523.7525.3923.3624.5624.5615,648,049
Feb 6, 202522.6224.7522.0023.7423.7412,073,100
Feb 5, 202522.1723.2521.8222.2822.287,359,980
Jan 27, 202522.9023.1521.7021.7621.765,860,600
Jan 24, 202522.7223.1922.7123.0023.005,723,360
Jan 23, 202523.8023.9722.9022.9022.908,967,964
Jan 22, 202522.3824.0422.1523.4623.4614,661,087
Jan 21, 202522.1022.6221.4822.3822.387,065,013
Jan 20, 202521.0922.4820.7522.0722.079,543,300
Jan 17, 202521.0121.3820.6520.9320.935,669,800
Jan 16, 202521.3021.3520.8821.2221.227,407,600
Jan 15, 202522.1422.6820.5820.8820.8811,742,900
Jan 14, 202521.2622.2021.0522.2022.206,040,900
Jan 13, 202521.3021.4020.3621.0921.095,995,000
Jan 10, 202523.0023.2921.5521.5521.5512,353,002
Jan 9, 202522.0023.6021.1223.0623.0616,742,447
Jan 8, 202520.0022.9519.8022.0022.0016,742,109
Jan 7, 202519.0120.1218.9820.1020.105,605,700
Jan 6, 202519.2019.6318.3619.0019.005,418,800
Jan 3, 202521.1221.4019.2119.2419.2410,689,202
Jan 2, 202521.6222.1020.8521.1221.126,216,200
Dec 31, 202422.8423.1021.6121.6121.616,609,000
Dec 30, 202422.9523.2322.3522.6022.606,071,200
Dec 27, 202424.0824.1823.0023.1423.147,605,700
Dec 26, 202421.9923.8221.9923.6323.6310,674,402
Dec 25, 202423.2023.9521.8422.3622.3611,403,400
Dec 24, 202423.4724.0222.7723.3223.327,926,500
Dec 23, 202425.4025.8223.3923.4423.4410,813,540
Dec 20, 202424.6225.9024.1725.4225.4215,184,760
Dec 19, 202423.4025.0723.3524.7924.7912,147,176
Dec 18, 202423.2123.9822.6023.7123.717,691,600
Dec 17, 202424.5824.9623.0023.2523.2512,750,480
Dec 16, 202423.8025.1823.2024.9024.9016,398,780
Dec 13, 202424.1124.7623.7723.7923.798,695,000
Dec 12, 202424.6124.8323.8824.0724.0711,924,334
Dec 11, 202423.2725.0323.0024.9424.9420,587,368
Dec 10, 202423.7023.8022.9623.0023.0013,824,521
Dec 9, 202424.1924.8022.0523.1423.1416,458,454
Dec 6, 202423.6424.1022.7823.7423.7416,653,413
Dec 5, 202421.4325.2621.3624.2624.2629,950,331
Dec 4, 202422.7123.1021.1921.3021.3012,859,790
Dec 3, 202424.9524.9622.1322.2122.2122,174,026
Dec 2, 202420.3620.9720.2820.8020.804,434,009
Nov 29, 202420.8020.8519.9720.5520.555,328,856
Nov 28, 202420.6621.2820.3020.5320.536,348,441
Nov 27, 202419.7720.5719.2020.3720.375,279,400
Nov 26, 202420.2620.5519.8119.9219.923,496,400
Nov 25, 202420.5020.6319.7020.3420.344,932,300
Nov 22, 202421.1021.6020.2520.2620.269,058,370
Nov 21, 202420.9222.0020.5021.8321.8310,572,763
Nov 20, 202420.5121.3620.3521.0621.066,165,780
Nov 19, 202419.9320.5119.7420.5020.504,872,401
Nov 18, 202420.8921.8019.5819.8619.867,131,600
Nov 15, 202421.5521.9420.5120.5120.519,404,900
Nov 14, 202422.4022.4821.5521.5721.574,891,920
Nov 13, 202422.7522.7521.4822.2522.258,641,625
Nov 12, 202423.7123.7622.5022.8622.8610,465,920
Nov 11, 202422.6123.8822.6123.6523.6514,158,965
Nov 8, 202423.0023.1022.3522.4122.4110,448,120
Nov 7, 202421.7322.4521.4122.3722.377,994,001
Nov 6, 202422.4822.7821.9022.0222.0212,014,440
Nov 5, 202421.8322.8321.5822.5822.5812,747,720
Nov 4, 202421.2921.9521.0221.7221.727,815,520
Nov 1, 202423.0023.3021.2021.3821.3815,127,558
Oct 31, 202424.3024.4122.8123.4623.4619,069,209
Oct 30, 202423.8825.3223.7524.8524.8515,988,703
Oct 29, 202425.8325.8824.3424.5424.5424,290,778
Oct 28, 202428.1428.1424.2026.3426.3443,512,644
Oct 25, 202423.8826.3823.8826.3826.3830,864,248
Oct 24, 202421.2022.3520.9821.9821.9811,606,801
Oct 23, 202421.8523.2021.5521.6721.6718,724,825
Oct 22, 202424.0024.2322.0122.3722.3727,204,119
Oct 21, 202421.4027.0021.4025.1525.1542,912,679
Oct 18, 202420.5823.5420.4822.6222.6241,102,618
Oct 17, 202420.0022.1019.9920.7020.7041,623,659
Oct 16, 202417.1018.5517.1018.4218.4216,587,759
Oct 15, 202416.7618.2116.7316.9516.9511,915,128
Oct 14, 202416.0616.7015.6016.6716.675,822,218
Oct 11, 202416.4016.4715.5515.7315.735,188,853
Oct 10, 202416.6017.2716.2816.5016.505,919,200
Oct 9, 202418.3918.3916.2816.3116.3110,380,189
Oct 8, 202420.0020.1917.2819.3319.3315,745,114
Sep 30, 202415.8817.4015.3417.0617.0612,490,100
Sep 27, 202414.2215.2214.1514.9214.926,909,803
Sep 26, 202413.8014.0913.6514.0914.093,185,400
Sep 25, 202413.9014.1613.7913.8113.813,603,100
Sep 24, 202413.7213.8213.3313.7813.783,157,603
Sep 23, 202413.4013.9613.2513.5813.582,478,000
Sep 20, 202413.5013.9713.2013.5113.512,845,100
Sep 19, 202413.3013.5413.1113.4313.432,219,800
Sep 18, 202413.6813.7813.1013.3213.322,534,600
Sep 13, 202413.9414.0713.6513.6613.662,538,100
Sep 12, 202414.3514.3513.9313.9913.991,707,500
Sep 11, 202414.2214.4514.1314.1614.161,893,700
Sep 10, 202413.9914.3613.9014.2614.262,435,600
Sep 9, 202413.9514.1313.8313.9913.992,368,400
Sep 6, 202414.5414.5414.0014.0014.003,286,700
Sep 5, 202414.6514.6814.4514.5514.552,394,700
Sep 4, 202414.8414.8414.3314.6014.603,964,100
Sep 3, 202414.6815.3014.4714.9014.905,377,012
Sep 2, 202414.7615.3114.5814.6814.684,762,212
Aug 30, 202414.3815.1214.3214.7614.766,551,200
Aug 29, 202413.8614.3513.8314.3314.332,596,600
Aug 28, 202413.8614.1713.8013.9913.991,913,400
Aug 27, 202414.1614.3613.8713.9813.983,104,200
Aug 26, 202413.7914.7613.6514.3814.384,428,175
Aug 23, 202413.8014.2113.5313.7913.793,535,575
Aug 22, 202414.1314.3013.8113.8613.862,462,500
Aug 21, 202413.8714.2813.8314.2114.212,898,279
Aug 20, 202414.1514.3213.8513.9713.973,927,375
Aug 19, 202414.9615.0014.2914.3314.338,314,400
Aug 16, 202414.7515.5614.7015.3515.3510,731,322
Aug 15, 202414.0615.3714.0014.8214.827,700,352
Aug 14, 202414.5814.8014.2114.3714.375,375,300
Aug 13, 202413.7214.0913.6514.0414.041,550,300
Aug 12, 202413.8713.9513.6813.7213.721,441,900
Aug 9, 202413.9814.1513.8913.9013.901,638,300
Aug 8, 202413.8514.0513.6113.9613.962,737,900
Aug 7, 202414.2914.4814.2814.3014.301,855,700
Aug 6, 202414.1914.3514.0314.2114.211,924,600
Aug 5, 202414.4614.6613.9614.0014.003,669,600
Aug 2, 202415.0315.0314.5914.5914.594,144,900
Aug 1, 202415.1215.3215.0315.1615.164,160,100
Jul 31, 202414.7015.2714.6615.1815.185,559,700
Jul 30, 202414.5315.1014.4414.8814.884,329,100
Jul 29, 202414.6014.7514.3714.6914.693,626,900
Jul 26, 202414.2014.9014.2014.7414.745,072,400
Jul 25, 202414.0014.5213.9014.2314.233,521,400
Jul 24, 202414.2515.7014.2214.5214.525,547,400
Jul 23, 202414.4514.8814.3614.3614.363,824,900
Jul 22, 202414.0014.7713.9814.5814.584,262,200
Jul 19, 202413.7314.7913.5814.1514.153,617,300
Jul 18, 202413.9013.9013.2613.7413.742,673,800
Jul 17, 202414.2014.2413.8613.8613.862,073,300
Jul 16, 202414.2414.3513.9614.2314.231,661,700
Jul 15, 202414.5514.5514.1114.1614.161,978,800
Jul 12, 202414.7214.7614.4014.5514.552,167,400
Jul 11, 202414.4714.7614.4114.6814.683,438,080
Jul 10, 202414.4114.5814.2014.2614.263,039,700
Jul 9, 202413.6314.5213.5214.5114.515,361,200
Jul 8, 202414.2614.4613.7313.8513.856,309,500
Jul 5, 202413.6416.0513.3914.7914.798,103,300
Jul 4, 202414.3014.5013.7013.7113.712,910,300
Jul 3, 202414.5214.7214.2314.2914.292,225,000
Jul 2, 202414.5414.8914.4314.6314.632,566,900
Jul 1, 202414.5414.7514.1614.5414.542,951,360
Jun 28, 202414.3614.9814.2014.6414.644,374,852
Jun 27, 202414.3714.8414.2014.3614.364,458,032
Jun 26, 202413.8014.3813.5414.3314.332,812,952
Jun 25, 202413.9814.2813.7013.8513.852,451,700
Jun 24, 202414.4314.5213.8513.9813.984,324,800
Jun 21, 202414.0714.8514.0014.7214.725,795,500
Jun 20, 202416.1416.7914.8515.0315.038,474,854
Jun 19, 202415.4615.6115.1715.2715.274,192,600
Jun 18, 202414.8915.7214.7315.4515.456,627,600
Jun 17, 202414.7215.0514.6314.8514.852,511,958
Jun 14, 202414.8714.9614.5414.9214.922,590,940
Jun 13, 202414.7815.1814.6914.7214.723,822,200
Jun 12, 202414.3214.9014.3214.8314.833,237,600
Jun 11, 202414.0514.5313.6914.5214.523,698,300
Jun 7, 202414.2514.4713.8114.1414.143,581,000
Jun 6, 202414.5015.1613.8113.9213.926,192,860
Jun 5, 202414.5414.6914.2514.2914.293,597,500
Jun 4, 202414.8114.9314.2014.7214.725,529,988
Jun 3, 202415.4615.6114.7815.0015.007,578,855
May 31, 202415.4516.1315.2115.4315.437,310,130
May 30, 202416.3016.4815.5915.7215.7210,377,693
May 29, 202416.0016.7715.8716.6316.6312,476,556
May 28, 202416.1616.8715.5516.3516.3513,820,788
May 27, 2024 0.1 Dividend
May 27, 202417.1017.4916.1916.1916.1920,757,848
May 24, 202415.8518.9215.5018.7018.6022,634,798
May 23, 202415.9016.4815.7215.7715.695,066,295
May 22, 202415.8016.0315.6515.9015.812,397,950