Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Guangdong Aofei Data Technology Co., Ltd. (300738.SZ)

24.93
+1.43
+(6.09%)
At close: 2:56:28 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202523.0125.2723.8024.9324.9391,771,528
Apr 30, 202523.0123.8622.6323.5023.5075,066,101
Apr 29, 202522.3923.4922.1022.8922.8995,192,367
Apr 28, 202521.9023.1021.6222.3722.3793,870,618
Apr 25, 202521.3021.8821.1521.4521.4554,778,798
Apr 24, 202522.1922.1921.0921.2721.2763,110,604
Apr 23, 202521.5122.3721.2522.1622.1678,046,872
Apr 22, 202522.0422.0421.1821.2321.2350,727,846
Apr 21, 202521.0022.1020.7322.0022.0072,330,350
Apr 18, 202520.8021.8520.7720.8220.8246,131,831
Apr 17, 202520.5621.1020.5020.7920.7950,087,938
Apr 16, 202521.5221.5720.3920.6620.6664,587,649
Apr 15, 202522.1022.3021.4621.7721.7743,931,193
Apr 14, 202522.5922.7821.9122.0622.0668,451,121
Apr 11, 202521.8522.9921.7022.3522.3578,185,087
Apr 10, 202522.0022.8821.6822.2522.25104,237,336
Apr 9, 202519.3521.4717.4621.0121.01104,404,111
Apr 8, 202520.8021.4719.3020.1820.1889,856,261
Apr 7, 202521.5422.7319.2120.1220.12103,332,778
Apr 3, 202523.2324.5023.2323.9323.9369,034,603
Apr 2, 202523.7724.6823.7623.8123.8169,666,437
Apr 1, 202523.9424.2223.5423.6023.6068,798,048
Mar 31, 202522.3424.3222.2424.2624.26107,998,274
Mar 28, 202523.7024.3823.0823.1223.12115,486,660
Mar 27, 202522.8523.1322.3222.3622.3657,225,813
Mar 26, 202522.2223.2022.2222.8622.8666,865,597
Mar 25, 202523.7823.9522.0922.2622.2690,944,100
Mar 24, 202523.8524.2222.7323.9923.99101,779,394
Mar 21, 202524.5125.3324.1024.2824.2896,181,226
Mar 20, 202525.5026.1524.7424.8824.88115,186,165
Mar 19, 202526.2327.9826.0226.2126.21112,405,897
Mar 18, 202527.2028.3826.4027.0127.01133,938,823
Mar 17, 202526.8827.5026.3926.7926.79110,224,960
Mar 14, 202524.8027.9624.5227.6027.60184,852,488
Mar 13, 202525.6526.2023.8525.5025.50177,208,543
Mar 12, 202526.0728.8825.5426.0026.00214,354,940
Mar 11, 202524.4026.2324.4026.0726.07155,754,903
Mar 10, 202524.6825.5323.9424.3624.36126,418,934
Mar 7, 202524.0026.8724.0025.5025.50226,791,221
Mar 6, 202523.1926.1822.6624.9824.98230,731,850
Mar 5, 202522.2522.8021.6422.5522.55141,985,726
Mar 4, 202520.4121.9120.4121.6521.65111,562,579
Mar 3, 202522.6122.7020.7221.0721.07143,696,386
Feb 28, 202523.8024.3021.8022.3822.38190,543,776
Feb 27, 202522.4126.0321.7624.8824.88252,813,309
Feb 26, 202522.8024.9322.1222.4122.41225,797,487
Feb 25, 202521.0024.4820.9023.1023.10229,921,750
Feb 24, 202522.2023.0021.5022.2022.20264,337,723
Feb 21, 202522.7723.9021.0023.9023.90363,400,307
Feb 20, 202516.7319.9216.6019.9219.92175,673,765
Feb 19, 202515.9016.7115.7016.6016.60118,664,759
Feb 18, 202516.7417.0015.7115.7815.78162,123,314
Feb 17, 202517.6018.6917.1417.4317.43210,149,231
Feb 14, 202515.9017.2515.5116.7416.74222,720,505
Feb 13, 202515.5916.2415.1615.7615.76178,575,258
Feb 12, 202515.3715.8815.3215.4815.48124,191,940
Feb 11, 202515.4915.4914.9915.0715.07131,082,326
Feb 10, 202515.1715.9915.0015.6315.63163,062,947
Feb 7, 202514.6015.2514.5014.8114.81138,985,352
Feb 6, 202514.3014.6614.0414.5514.55103,272,072
Feb 5, 202513.6614.7313.6014.3314.33125,581,321
Jan 27, 202514.0714.1013.1213.1313.1371,938,657
Jan 24, 202513.1714.0413.1713.8913.8989,660,910
Jan 23, 202513.4514.1213.1513.1713.1785,192,757
Jan 22, 202513.0113.4213.0013.2413.2463,304,726
Jan 21, 202513.1013.3012.8013.2113.2169,457,307
Jan 20, 202512.6713.4812.6213.0013.0085,449,700
Jan 17, 202512.6412.6512.3312.5012.5041,634,928
Jan 16, 202512.7912.8212.4612.6112.6162,985,840
Jan 15, 202512.5212.6812.3612.4512.4542,774,093
Jan 14, 202512.0112.6111.8412.5912.5961,598,923
Jan 13, 202511.5811.9711.4111.9111.9138,499,329
Jan 10, 202512.5312.6811.8011.8111.8157,990,818
Jan 9, 202512.3012.9512.2812.5412.5466,187,480
Jan 8, 202512.3112.6111.8712.4612.4671,613,271
Jan 7, 202512.0912.7012.0712.5512.5560,915,430
Jan 6, 202512.3612.5811.9512.0712.0752,281,827
Jan 3, 202513.5213.6012.2212.2812.2895,030,896
Jan 2, 202514.2614.4513.3213.5613.56103,765,219
Dec 31, 202415.7215.9014.4614.5014.50139,098,239
Dec 30, 202415.0016.1314.9015.4115.41170,947,630
Dec 27, 202414.8915.2614.5014.5714.57119,265,220
Dec 26, 202414.0715.9113.9815.1415.14166,688,631
Dec 25, 202414.0314.4113.5014.1314.1379,442,347
Dec 24, 202414.3414.4713.7814.1414.1475,886,549
Dec 23, 202414.8314.8914.0014.0814.0879,996,304
Dec 20, 202414.1714.7814.0114.5514.55104,411,902
Dec 19, 202412.9514.9812.8614.4214.42137,277,913
Dec 18, 202412.9613.4812.7313.1613.1641,021,427
Dec 17, 202413.3613.4512.8512.9312.9344,663,945
Dec 16, 202413.7113.8213.2413.3613.3652,973,357
Dec 13, 202413.9914.2213.7413.7813.7873,449,168
Dec 12, 202414.2814.3613.8314.0714.0789,634,408
Dec 11, 202413.6114.5313.4914.4614.46129,181,274
Dec 10, 202413.6314.2313.4313.7113.71117,218,571
Dec 9, 202413.4313.6813.1013.3113.3160,259,267
Dec 6, 202413.3413.4012.9313.3213.3260,594,423
Dec 5, 202412.5813.4512.5313.2613.2690,019,326
Dec 4, 202412.9012.9812.4812.5912.5939,433,129
Dec 3, 202413.1213.1712.8113.0213.0242,187,956
Dec 2, 202413.0713.3312.9313.1713.1754,239,481
Nov 29, 202412.7113.2012.4212.9812.9857,783,072
Nov 28, 202412.7613.1512.6212.6612.6653,273,409
Nov 27, 202412.0612.7311.8012.7012.7052,368,901
Nov 26, 202412.4012.5912.0912.1212.1240,754,217
Nov 25, 202412.7512.8612.0912.5012.5053,363,170
Nov 22, 202413.0813.6612.6012.6112.6189,658,318
Nov 21, 202413.0013.2612.6313.2613.2677,961,748
Nov 20, 202411.9613.5011.9113.0613.0688,802,658
Nov 19, 202411.6212.0611.5412.0412.0445,699,071
Nov 18, 202413.0613.1311.5111.6811.6885,225,322
Nov 15, 202413.0313.8013.0013.0313.0391,349,921
Nov 14, 202413.9414.1513.1113.1313.1394,197,966
Nov 13, 202413.1014.0613.1013.6213.62102,772,563
Nov 12, 202413.8814.1413.0613.2513.25106,485,023
Nov 11, 202413.5013.8613.3113.6513.65105,541,926
Nov 8, 202413.1613.4412.9012.9612.9668,476,325
Nov 7, 202412.5012.9312.3812.9312.9351,975,799
Nov 6, 202412.7812.9012.4712.5912.5957,752,477
Nov 5, 202412.0712.8411.9812.7612.7664,028,271
Nov 4, 202411.7412.1211.7312.0612.0632,038,222
Nov 1, 202412.6012.6611.7211.9011.9076,958,784
Oct 31, 202412.7112.9112.5012.6812.6858,646,673
Oct 30, 202412.7013.0812.4012.6712.6761,544,183
Oct 29, 202412.9813.1312.5712.8512.8579,847,777
Oct 28, 202412.8012.8012.5212.7412.7451,500,210
Oct 25, 202412.5612.8812.4112.8212.8273,768,365
Oct 24, 202412.3513.1512.1012.7612.7683,464,853
Oct 23, 202412.4313.0712.3412.6112.6171,121,801
Oct 22, 202413.2013.4512.4112.5912.5976,078,042
Oct 21, 202412.3013.0012.3012.7812.7881,552,323
Oct 18, 202411.6812.6611.6512.2412.2474,993,493
Oct 17, 202412.0712.1911.7211.7511.7556,313,598
Oct 16, 202411.2211.9811.2111.7411.7445,773,480
Oct 15, 202411.7212.2511.5211.5811.5860,736,692
Oct 14, 202411.3811.9811.1111.9411.9461,094,602
Oct 11, 202411.6912.0811.1111.2511.2569,656,930
Oct 10, 202412.7913.4512.0612.1012.10107,503,796
Oct 9, 202413.0013.2111.6711.7011.70105,803,007
Oct 8, 202414.2514.2512.4813.9213.92133,240,447
Sep 30, 202410.8312.0710.7011.9111.9199,537,057
Sep 27, 20249.7510.579.6910.3710.3761,565,686
Sep 26, 20249.299.609.279.599.5927,269,242
Sep 25, 20249.329.639.309.339.3332,184,239
Sep 24, 20249.059.308.979.299.2927,258,684
Sep 23, 20249.039.118.999.019.0117,444,782
Sep 20, 20248.889.168.809.059.0528,072,947
Sep 19, 20248.708.898.488.848.8418,652,432
Sep 18, 20248.728.788.488.668.6612,614,329
Sep 13, 20248.908.958.698.698.6911,889,704
Sep 12, 20248.969.098.898.898.8913,036,012
Sep 11, 20248.999.008.828.898.899,323,198
Sep 10, 20248.809.048.658.978.9715,507,782
Sep 9, 20248.878.918.688.798.7910,915,555
Sep 6, 20249.069.158.858.868.8611,711,340
Sep 5, 20248.969.168.939.119.1114,188,578
Sep 4, 20248.809.168.768.938.9314,258,805
Sep 3, 20248.909.008.828.968.9612,871,960
Sep 2, 20249.139.258.888.898.8915,552,594
Aug 30, 20248.949.348.909.189.1824,114,244
Aug 29, 20248.648.988.588.958.9517,565,856
Aug 28, 20248.548.858.538.718.7118,154,875
Aug 27, 20248.758.788.498.558.5515,894,471
Aug 26, 20248.848.898.728.798.7910,973,256
Aug 23, 20248.708.918.688.838.8313,104,642
Aug 22, 20248.979.108.708.758.7518,465,252
Aug 21, 20249.009.128.948.948.9412,806,236
Aug 20, 20249.219.249.029.039.0312,580,566
Aug 19, 20249.189.309.149.219.2114,004,504
Aug 16, 20249.219.359.189.209.2016,821,980
Aug 15, 20249.089.349.049.219.2118,997,638
Aug 14, 20249.199.259.089.149.1414,386,636
Aug 13, 20249.269.369.009.199.1921,999,040
Aug 12, 20249.139.188.929.009.0014,382,694
Aug 9, 20249.289.339.159.189.1813,292,565
Aug 8, 20249.189.328.999.179.1719,673,475
Aug 7, 20249.359.459.239.259.2518,939,253
Aug 6, 20249.349.499.189.369.3620,837,897
Aug 5, 20249.689.859.139.139.1336,055,377
Aug 2, 20249.9610.119.699.769.7627,156,844
Aug 1, 202410.2610.3010.0610.1110.1125,070,636
Jul 31, 20249.8810.259.8310.2010.2032,892,550
Jul 30, 20249.739.939.579.829.8220,409,855
Jul 29, 20249.719.839.579.769.7617,596,712
Jul 26, 20249.519.859.509.739.7322,176,266
Jul 25, 20249.559.719.389.559.5525,601,627
Jul 24, 20249.6710.079.609.759.7530,492,663
Jul 23, 202410.0110.089.679.679.6723,433,709
Jul 22, 202410.0610.159.9110.0010.0019,417,741
Jul 19, 20249.9810.159.8610.0110.0121,488,175
Jul 18, 202410.1110.139.6910.0210.0235,348,286
Jul 17, 202410.5110.7310.2910.2910.2929,809,514
Jul 16, 202410.3010.6210.1610.5710.5739,720,720
Jul 15, 202410.4510.4810.2510.3010.3022,165,479
Jul 12, 202410.4510.6210.3610.5210.5228,858,927
Jul 11, 202410.5010.6410.3510.4610.4642,259,316
Jul 10, 202410.0610.7410.0110.3310.3354,181,481
Jul 9, 20249.5810.099.5410.0810.0834,207,615
Jul 8, 20249.889.899.579.639.6320,744,582
Jul 5, 20249.7610.019.649.919.9119,862,293
Jul 4, 202410.0210.099.799.809.8021,142,621
Jul 3, 202410.2210.249.9610.0010.0024,148,393
Jul 2, 2024 0.021 Dividend
Jul 2, 202410.1810.4410.1110.2610.2633,134,548
Jul 1, 202410.0310.239.9010.2010.1825,667,579
Jun 28, 20249.9510.379.9310.1210.1037,950,244
Jun 27, 202410.2010.279.959.979.9531,827,015
Jun 26, 20249.6510.399.5610.3010.2848,628,814
Jun 25, 20249.779.809.439.579.5526,030,081
Jun 24, 202410.0310.149.689.729.7029,173,395
Jun 21, 202410.0210.199.9110.1710.1522,391,981
Jun 20, 202410.5010.5310.0310.0610.0444,995,897
Jun 19, 202410.8910.9010.5610.5710.5538,030,799
Jun 18, 202410.8110.9910.7810.8910.8732,180,685
Jun 17, 202410.7510.9110.7010.8110.7927,079,296
Jun 14, 202410.6010.8910.5210.8310.8137,324,502
Jun 13, 202410.9210.9410.6010.6110.5939,117,777
Jun 12, 202410.4010.8910.4010.8010.7844,035,806
Jun 11, 202410.2510.5410.1510.4810.4627,984,011
Jun 7, 202410.4210.4810.1210.3510.3329,353,125
Jun 6, 202410.5710.7510.2210.2610.2441,731,781
Jun 5, 202411.0011.0010.5210.5210.5046,024,241
Jun 4, 202411.1011.1910.8311.0010.9836,642,452
Jun 3, 202410.9011.3610.9011.1911.1746,352,024
May 31, 202410.7811.2710.7811.0110.9941,957,955
May 30, 202411.0211.0610.7510.8110.7941,414,587
May 29, 202411.0911.4311.0011.1811.1636,679,514
May 28, 202411.3311.4711.1011.1111.0944,435,272
May 27, 202411.7011.9611.1511.5511.5359,034,368
May 24, 202411.6911.9111.3011.5411.5267,287,989
May 23, 202412.2312.2611.5611.6611.6474,428,792
May 22, 202411.9812.3211.8512.2312.2077,203,058
May 21, 202412.2812.4511.9011.9311.9176,586,467
May 20, 202412.1012.6012.0012.3512.3288,038,256
May 17, 202411.8012.8811.7012.3812.35129,672,811
May 16, 202411.9312.1511.6311.9911.97103,273,720
May 15, 202411.7111.9911.4511.8011.7895,081,492
May 14, 202411.2511.6911.0411.6911.6784,896,784
May 13, 202410.8211.3310.6811.1611.1450,403,201
May 10, 202411.4911.5710.9711.0711.0552,570,558
May 9, 202411.4111.5911.3511.5011.4841,050,806
May 8, 202411.5011.6611.3511.4111.3948,662,961
May 7, 202411.8812.0811.6011.7111.6971,498,708
May 6, 202412.1312.2311.8011.9111.8969,563,654