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

Shenzhen - Delayed Quote CNY

Hanjia Design Group Co., Ltd. (300746.SZ)

12.99
-0.51
(-3.78%)
At close: April 30 at 3:04:37 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202513.4013.5912.9412.9912.9916,264,325
Apr 29, 202513.3013.5013.1413.5013.5017,466,005
Apr 28, 202513.6614.0813.1113.2813.2825,885,755
Apr 25, 202511.7914.2811.5514.2814.2823,347,871
Apr 24, 202511.5812.8211.5011.9011.9018,003,438
Apr 23, 202511.0311.1810.9311.1411.143,941,200
Apr 22, 202511.0511.0510.8410.8810.882,199,400
Apr 21, 202510.7511.0310.6010.9710.974,088,000
Apr 18, 202510.6010.9510.5110.8710.874,393,100
Apr 17, 202510.4010.9910.4010.6510.654,003,200
Apr 16, 202511.1311.1310.3710.5710.573,863,000
Apr 15, 202511.1311.1310.8510.9310.932,781,300
Apr 14, 202510.9511.1910.9511.0411.043,658,300
Apr 11, 202510.7511.0010.7510.7910.792,996,900
Apr 10, 202510.9511.1310.7610.8810.884,875,700
Apr 9, 202510.1710.609.3210.5310.536,932,100
Apr 8, 20259.6610.329.6610.1810.187,417,000
Apr 7, 202511.3211.329.689.689.687,816,515
Apr 3, 202511.9912.2211.8812.1012.103,101,400
Apr 2, 202511.9812.2611.9412.1612.163,628,200
Apr 1, 202511.8912.2011.8711.9811.983,317,800
Mar 31, 202511.9711.9711.6311.9011.903,851,741
Mar 28, 202512.2812.3512.0012.0312.033,448,900
Mar 27, 202512.4812.4812.0612.3012.303,821,900
Mar 26, 202512.2712.5212.1812.4812.483,654,000
Mar 25, 202512.6212.6612.1812.2612.264,457,200
Mar 24, 202512.8013.0212.1912.6612.668,295,886
Mar 21, 202513.3013.3312.9012.9312.936,166,315
Mar 20, 202513.5513.6313.3013.3313.336,710,800
Mar 19, 202514.1714.1913.4113.5113.5110,348,824
Mar 18, 202514.0714.2813.9314.2014.208,060,000
Mar 17, 202514.3014.5114.1014.1814.188,193,600
Mar 14, 202514.3114.5414.0014.4314.4310,349,500
Mar 13, 202515.0615.0714.0014.3114.3113,951,600
Mar 12, 202515.8916.0615.0615.1615.1623,942,076
Mar 11, 202514.4816.0014.3715.5815.5827,187,695
Mar 10, 202514.1715.1813.9014.9014.9018,351,838
Mar 7, 202514.1115.2814.1014.4214.4222,761,024
Mar 6, 202514.0614.5413.8214.4214.4218,881,174
Mar 5, 202514.3014.5613.6913.9313.9320,369,583
Mar 4, 202515.0015.0914.3514.6114.6124,435,967
Mar 3, 202514.3315.9714.1815.7615.7640,592,038
Feb 28, 202514.4016.2013.8514.8014.8047,329,815
Feb 27, 202511.7713.6711.7713.6713.6713,537,711
Feb 26, 202511.3711.4711.2311.3911.395,145,400
Feb 25, 202511.5511.6011.3411.4311.437,415,400
Feb 24, 202511.1412.2211.1411.7011.7012,538,400
Feb 21, 202511.2311.2910.9411.1511.154,237,600
Feb 20, 202511.3011.4011.1511.2411.243,202,100
Feb 19, 202510.9711.3310.9611.2411.244,654,800
Feb 18, 202511.6311.6610.9510.9710.975,342,130
Feb 17, 202511.3811.8511.2611.6611.666,446,616
Feb 14, 202511.2711.3811.1811.2611.263,321,616
Feb 13, 202511.3511.5211.2311.3211.324,261,800
Feb 12, 202511.4511.4511.2011.3411.344,394,900
Feb 11, 202511.5111.7211.1711.3311.336,074,100
Feb 10, 202511.1011.4711.0511.4711.475,485,900
Feb 7, 202510.9011.2310.8211.0411.045,299,300
Feb 6, 202510.8510.8510.3810.8410.844,838,900
Feb 5, 202510.3910.8410.3210.6710.674,935,305
Jan 27, 202510.6810.7010.2410.2510.253,174,900
Jan 24, 202510.1610.4310.0910.4210.424,271,700
Jan 23, 202510.4810.7010.2210.2210.225,580,900
Jan 22, 202510.2510.3910.1410.2110.214,213,700
Jan 21, 202510.6210.7510.1410.3910.398,521,800
Jan 20, 202510.7511.0610.4610.9610.966,176,695
Jan 17, 202510.7010.7610.5510.6710.673,499,900
Jan 16, 202510.9711.0210.6810.7610.764,565,700
Jan 15, 202511.0011.1110.8110.8410.844,281,800
Jan 14, 202510.5810.9910.5110.9810.984,572,000
Jan 13, 202510.1110.509.9110.4410.443,707,200
Jan 10, 202510.7810.8610.2710.2910.293,295,800
Jan 9, 202510.7210.9110.6210.7810.783,415,800
Jan 8, 202510.8010.9210.3310.7310.734,594,166
Jan 7, 202510.4110.8610.3610.8410.844,629,600
Jan 6, 202510.4210.629.9310.3810.384,990,600
Jan 3, 202511.1611.2810.4110.4310.434,833,100
Jan 2, 202511.3311.6611.0111.1611.163,882,700
Dec 31, 202411.7511.9111.3511.4111.413,440,700
Dec 30, 202411.5911.7711.1811.6711.673,533,900
Dec 27, 202411.5711.9611.5111.7211.722,997,200
Dec 26, 202411.5111.6611.4811.5811.582,857,100
Dec 25, 202412.0112.0311.2611.5411.545,534,300
Dec 24, 202412.0212.2511.7312.0112.013,900,400
Dec 23, 202412.8212.8211.9612.0212.024,270,200
Dec 20, 202412.6912.9512.5012.8212.823,038,900
Dec 19, 202412.4012.6712.3112.6212.623,091,450
Dec 18, 202412.6512.7912.2112.5812.584,907,679
Dec 17, 202413.2513.3212.5812.6212.625,349,185
Dec 16, 202413.5513.7113.1713.3213.326,053,691
Dec 13, 202413.9214.5813.6613.6713.6710,033,597
Dec 12, 202413.6713.9313.5713.9213.924,278,000
Dec 11, 202413.6413.8013.5013.6213.624,042,573
Dec 10, 202413.9814.1513.6213.7013.705,401,898
Dec 9, 202414.1514.1513.4713.5713.577,078,954
Dec 6, 202414.1314.3613.9214.2714.275,304,000
Dec 5, 202413.9614.1513.8014.0714.074,157,511
Dec 4, 202414.3814.3813.8513.9713.975,171,817
Dec 3, 202414.5914.6814.1714.4514.457,125,500
Dec 2, 202414.4014.4814.0014.3914.398,440,300
Nov 29, 202414.0414.6113.9314.3614.369,392,694
Nov 28, 202413.9914.3813.9714.1614.167,496,594
Nov 27, 202413.5613.9613.0713.9613.965,852,271
Nov 26, 202413.7913.9613.4313.5613.564,347,400
Nov 25, 202413.5113.9413.1713.8913.896,003,300
Nov 22, 202414.1814.2813.4113.4613.466,213,700
Nov 21, 202414.2014.3514.0514.2514.255,684,500
Nov 20, 202413.9514.3413.8514.2814.285,449,600
Nov 19, 202413.5114.0713.3014.0714.076,645,400
Nov 18, 202414.2614.4813.2813.4513.458,552,400
Nov 15, 202414.6615.0714.2114.2514.257,375,300
Nov 14, 202415.3815.7514.8114.8114.816,260,100
Nov 13, 202415.1815.5314.7615.3715.377,082,411
Nov 12, 202415.6515.7815.0015.4215.4210,381,886
Nov 11, 202415.2615.6715.1315.6415.6410,861,262
Nov 8, 202415.7115.8515.2715.3215.3213,753,900
Nov 7, 202415.0015.8614.8215.6415.6413,178,976
Nov 6, 202415.5215.7615.0815.3615.3616,512,070
Nov 5, 202414.6415.4214.5815.2215.2214,239,800
Nov 4, 202414.7515.0514.2414.6414.6410,498,600
Nov 1, 202416.4416.6914.6014.7114.7120,519,821
Oct 31, 202416.4517.7616.4516.8916.8917,145,191
Oct 30, 202417.2017.2015.9416.4416.4420,850,816
Oct 29, 202418.7018.7517.5117.5117.5123,838,046
Oct 28, 202417.7719.3817.3618.9418.9428,734,683
Oct 25, 202416.5818.8916.5817.9017.9024,748,385
Oct 24, 202417.5317.5716.5116.6916.6918,784,038
Oct 23, 202418.6118.8117.5117.8817.8827,578,415
Oct 22, 202418.7520.8518.0720.0420.0446,738,475
Oct 21, 202416.3817.7216.1117.4517.4530,747,264
Oct 18, 202416.0517.6415.1916.8316.8330,976,210
Oct 17, 202417.6318.1816.5616.8016.8028,790,859
Oct 16, 202415.8117.7015.8117.6017.6035,473,597
Oct 15, 202415.8217.5315.5016.2116.2132,103,952
Oct 14, 202414.7016.4514.4816.0116.0127,599,990
Oct 11, 202415.0615.9414.1814.6014.6023,295,979
Oct 10, 202416.7717.7914.6515.1815.1832,885,187
Oct 9, 202420.0021.2018.1518.1518.1535,515,902
Oct 8, 202421.0022.6920.3122.6922.6942,624,216
Sep 30, 202416.6818.9115.5018.9118.9151,522,125
Sep 27, 202414.0115.7613.1415.7615.7652,966,969
Sep 26, 202411.9913.2011.9113.1313.1340,469,643
Sep 25, 202412.6613.8511.6912.5612.5645,818,389
Sep 24, 202410.5813.2710.3212.5912.5949,844,033
Sep 23, 202411.4012.3510.8811.0611.0645,779,833
Sep 20, 202411.5113.5411.5112.6912.6952,255,475
Sep 19, 20248.9911.418.6811.4111.4150,301,738
Sep 18, 202410.5510.769.119.519.5142,303,999
Sep 13, 202410.7311.3910.3111.3911.3940,519,518
Sep 12, 20249.499.499.499.499.4916,786,188
Sep 11, 20247.917.917.917.917.912,088,663
Sep 10, 20246.596.596.596.596.59-
Sep 9, 20246.596.596.596.596.59-
Sep 6, 20246.706.766.556.596.593,097,500
Sep 5, 20246.606.796.466.786.784,804,100
Sep 4, 20246.766.796.456.496.494,910,800
Sep 3, 20246.616.906.546.906.903,597,778
Sep 2, 20246.666.766.526.686.687,256,100
Aug 30, 20246.306.886.166.766.7610,700,550
Aug 29, 20246.346.386.116.306.305,318,400
Aug 28, 20246.416.506.216.246.249,588,461
Aug 27, 20246.306.806.156.726.7212,719,139
Aug 26, 20246.016.406.006.406.403,846,883
Aug 23, 20246.056.055.875.985.982,931,400
Aug 22, 20246.036.235.975.995.991,885,859
Aug 21, 20246.056.166.046.126.121,575,485
Aug 20, 20246.216.296.056.106.102,910,144
Aug 19, 20246.336.346.136.236.232,275,500
Aug 16, 20246.406.466.276.276.274,219,000
Aug 15, 20246.546.546.346.456.456,943,183
Aug 14, 20246.497.006.496.566.5611,655,984
Aug 13, 20246.226.506.136.496.495,137,585
Aug 12, 20246.366.446.166.226.223,224,185
Aug 9, 20246.326.486.246.366.363,705,800
Aug 8, 20246.296.336.166.236.231,897,600
Aug 7, 20246.286.436.266.276.272,631,000
Aug 6, 20246.186.386.186.316.313,514,100
Aug 5, 20246.246.366.116.126.123,417,966
Aug 2, 20246.306.526.276.326.323,937,000
Aug 1, 20246.436.596.376.416.415,457,900
Jul 31, 20246.596.706.406.426.428,515,466
Jul 30, 20246.206.406.166.356.353,372,600
Jul 29, 20246.246.276.096.266.262,550,300
Jul 26, 20245.956.255.936.196.193,585,276
Jul 25, 20245.716.065.645.955.954,082,200
Jul 24, 20245.985.985.695.785.782,408,400
Jul 23, 20245.846.015.795.805.802,297,800
Jul 22, 20245.755.885.675.825.821,331,600
Jul 19, 20245.735.795.605.725.722,111,100
Jul 18, 20245.855.875.595.695.692,809,200
Jul 17, 20245.946.055.815.855.853,115,000
Jul 16, 20245.835.915.725.805.801,739,366
Jul 15, 20246.026.035.815.855.852,558,700
Jul 12, 20246.016.195.966.016.013,270,510
Jul 11, 20245.826.015.805.985.982,822,200
Jul 10, 20245.875.885.705.715.712,434,900
Jul 9, 20245.845.935.635.885.882,940,756
Jul 8, 20246.076.075.825.835.832,378,100
Jul 5, 20246.036.095.876.066.062,513,300
Jul 4, 20246.266.306.006.006.003,385,632
Jul 3, 20246.406.446.216.246.243,312,700
Jul 2, 20246.396.506.286.426.424,410,059
Jul 1, 20246.186.666.186.456.456,917,800
Jun 28, 20246.316.526.256.286.284,690,370
Jun 27, 20246.216.556.176.356.355,431,400
Jun 26, 20245.966.305.866.266.265,449,500
Jun 25, 20246.006.705.996.176.176,498,385
Jun 24, 20246.266.395.935.955.953,900,900
Jun 21, 20246.226.496.036.336.333,617,046
Jun 20, 20246.496.496.186.216.213,646,266
Jun 19, 20246.296.616.296.496.494,788,882
Jun 18, 20246.276.326.106.296.292,152,612
Jun 17, 20246.316.336.146.166.162,602,900
Jun 14, 20246.226.456.086.366.363,562,400
Jun 13, 20246.286.406.186.226.222,173,200
Jun 12, 20246.146.306.076.286.282,439,400
Jun 11, 20246.116.185.906.146.142,906,800
Jun 7, 20245.916.185.916.166.163,706,500
Jun 6, 20246.186.355.675.825.824,926,700
Jun 5, 20246.486.556.186.216.213,962,200
Jun 4, 20246.596.626.376.556.553,852,100
Jun 3, 20246.846.856.506.596.593,978,900
May 31, 20246.736.806.656.746.743,536,500
May 30, 20246.866.976.646.676.674,485,000
May 29, 20246.727.246.726.916.914,958,300
May 28, 2024 0.22 Dividend
May 28, 20247.127.256.846.916.916,687,300
May 27, 20247.577.597.157.277.057,802,617
May 24, 20247.687.787.307.577.349,527,745
May 23, 20247.868.327.527.797.5515,611,645
May 22, 20247.328.507.267.977.7316,047,020
May 21, 20247.397.497.217.297.073,793,400
May 20, 20247.707.707.407.447.216,611,300
May 17, 20247.557.857.477.777.538,681,100
May 16, 20247.227.737.227.567.337,233,200
May 15, 20247.197.317.097.216.992,671,700
May 14, 20247.007.226.997.196.973,738,600
May 13, 20247.147.166.916.976.764,284,569
May 10, 20247.327.437.187.257.033,181,951
May 9, 20247.217.397.217.337.113,086,600
May 8, 20247.367.397.167.196.973,270,100
May 7, 20247.517.547.237.407.185,467,900
May 6, 20247.127.567.027.467.2310,048,745
Apr 30, 20247.027.056.786.886.674,766,421