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

Shenzhen - Delayed Quote CNY

Capitalonline Data Service Co., Ltd. (300846.SZ)

Compare
18.62
-0.11
(-0.59%)
As of 11:15:01 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202519.3219.1918.5618.6218.6214,819,600
Apr 17, 202518.7119.3518.6118.7318.7328,419,800
Apr 16, 202519.3219.5618.4718.7518.7534,973,700
Apr 15, 202519.8920.2819.1919.4619.4641,746,400
Apr 14, 202520.0020.1519.4319.5519.5539,297,600
Apr 11, 202519.4119.8919.1819.5319.5346,351,000
Apr 10, 202519.4520.2619.3319.3519.3564,946,800
Apr 9, 202517.9919.1516.5918.7018.7069,709,489
Apr 8, 202518.0318.6317.2918.1318.1360,815,908
Apr 7, 202519.5619.8816.9617.3517.3572,231,483
Apr 3, 202521.4621.9820.9621.2021.2045,472,833
Apr 2, 202522.1022.5521.6321.7621.7644,070,300
Apr 1, 202522.9023.0021.9121.9921.9960,860,500
Mar 31, 202521.8523.1321.4222.9522.9577,680,450
Mar 28, 202522.5023.4822.4222.5022.5063,495,200
Mar 27, 202523.9024.0722.5322.6422.6481,023,708
Mar 26, 202524.1624.6023.3324.0924.0988,116,792
Mar 25, 202529.2229.6823.9424.0724.07148,915,369
Mar 24, 202530.0831.3328.2429.9229.92114,567,045
Mar 21, 202529.3031.5028.0030.4530.45150,592,650
Mar 20, 202530.9933.8329.5029.5029.50156,283,172
Mar 19, 202529.8931.8329.5331.0031.00141,630,546
Mar 18, 202528.5629.8927.6629.8929.89129,391,407
Mar 17, 202528.6529.2427.8228.1928.1981,962,965
Mar 14, 202526.1629.4125.0728.9928.99119,735,796
Mar 13, 202528.2028.8026.6626.7826.7886,008,899
Mar 12, 202528.2130.4728.1928.6028.60133,018,033
Mar 11, 202526.8428.2926.6028.1928.1975,895,971
Mar 10, 202527.6329.2627.3527.8227.8283,025,970
Mar 7, 202528.3530.5027.3928.2728.27125,792,539
Mar 6, 202528.5830.7028.1729.2029.20143,887,001
Mar 5, 202527.8029.3926.8428.8128.81144,559,073
Mar 4, 202528.1728.6625.8827.6527.65146,859,855
Mar 3, 202532.4534.2028.1828.8328.83156,353,649
Feb 28, 202532.5034.9529.7831.1231.12141,946,976
Feb 27, 202530.2033.4129.2833.3333.33158,262,764
Feb 26, 202528.2332.6227.9631.2631.26184,011,493
Feb 25, 202524.4327.5224.4327.4927.49143,567,914
Feb 24, 202525.7825.9724.1125.6225.62126,000,691
Feb 21, 202526.1629.2525.3026.8726.87164,872,823
Feb 20, 202526.0926.9925.5425.6825.68121,683,786
Feb 19, 202525.0028.5724.8027.3327.33167,626,570
Feb 18, 202524.5225.0623.5424.9224.92115,468,960
Feb 17, 202526.2026.5023.8125.5425.54133,759,313
Feb 14, 202525.0027.7724.4524.7024.70176,603,618
Feb 13, 202523.1427.6021.8826.2626.26212,878,487
Feb 12, 202522.4424.2022.4423.0023.00161,038,706
Feb 11, 202521.5026.5220.4722.3122.31213,928,258
Feb 10, 202520.1122.2219.4022.2222.22188,809,396
Feb 7, 202517.0118.5217.0118.5218.52119,416,705
Feb 6, 202514.8016.2714.3815.4315.43129,163,384
Feb 5, 202512.9714.8812.9714.8814.8880,465,510
Jan 27, 202513.2113.3612.3912.4012.4026,666,798
Jan 24, 202512.5813.0712.5013.0313.0330,795,938
Jan 23, 202512.8113.2012.6512.6612.6632,381,900
Jan 22, 202512.7313.0312.5212.6012.6020,752,400
Jan 21, 202512.8813.1312.5912.9312.9328,541,200
Jan 20, 202513.0713.2312.7112.8312.8333,173,800
Jan 17, 202513.5013.6712.7512.9212.9241,769,111
Jan 16, 202513.3913.4112.9213.1313.1354,119,904
Jan 15, 202513.8514.4913.2313.4213.4286,304,735
Jan 14, 202511.2913.1811.1413.1813.1862,376,903
Jan 13, 202510.8211.0710.5710.9810.9815,545,404
Jan 10, 202511.8511.9811.0011.0211.0228,957,100
Jan 9, 202511.9012.5311.8911.9211.9226,606,000
Jan 8, 202512.1512.3511.4812.0112.0128,195,600
Jan 7, 202512.0512.3811.8212.3012.3022,406,410
Jan 6, 202511.9812.3511.6811.8911.8924,390,744
Jan 3, 202514.1514.2012.2412.3012.3052,433,329
Jan 2, 202513.9114.5813.5114.1514.1555,688,367
Dec 31, 202414.1314.4513.8113.9113.9141,857,610
Dec 30, 202413.7114.3213.0414.2714.2751,664,249
Dec 27, 202413.5514.1613.4013.4413.4429,760,160
Dec 26, 202412.9713.8612.9713.5913.5927,706,990
Dec 25, 202413.7013.7912.6713.0313.0327,208,311
Dec 24, 202413.5613.9513.2113.8113.8130,659,389
Dec 23, 202414.4814.7013.4013.5013.5039,495,441
Dec 20, 202414.1214.6714.1214.6214.6246,719,399
Dec 19, 202413.1214.5013.0914.4514.4559,248,042
Dec 18, 202413.1413.4512.8013.2913.2918,655,081
Dec 17, 202413.7613.7613.0613.1413.1422,829,800
Dec 16, 202414.1514.3213.6513.8313.8325,058,494
Dec 13, 202414.1914.7014.1314.2114.2141,783,100
Dec 12, 202414.4214.7114.1214.3214.3226,904,855
Dec 11, 202413.9514.4613.9514.4214.4229,933,182
Dec 10, 202414.5714.7514.1114.1314.1336,387,000
Dec 9, 202414.1514.6013.8314.1314.1331,534,400
Dec 6, 202413.8914.2513.5714.1014.1035,068,300
Dec 5, 202413.2913.9413.2913.7513.7525,773,161
Dec 4, 202413.6813.8813.2013.3413.3425,382,200
Dec 3, 202413.6714.0413.4713.8913.8932,335,748
Dec 2, 202413.5313.7813.5213.7813.7825,258,100
Nov 29, 202413.5613.7713.0513.5913.5927,541,800
Nov 28, 202413.5613.8313.3313.4113.4123,624,036
Nov 27, 202413.1213.5712.7113.5613.5624,923,663
Nov 26, 202413.4113.7213.0813.1113.1119,742,941
Nov 25, 202413.7013.9512.9613.4513.4528,727,941
Nov 22, 202414.1514.8513.5813.6213.6250,720,641
Nov 21, 202414.0014.5113.8014.1614.1648,434,251
Nov 20, 202412.7014.8312.6514.2614.2657,379,461
Nov 19, 202412.4112.8012.2312.7912.7925,378,500
Nov 18, 202414.0114.2412.3112.4312.4345,255,723
Nov 15, 202414.1014.9814.0314.1914.1941,602,000
Nov 14, 202414.6915.1814.0014.0414.0437,597,292
Nov 13, 202415.3015.4914.6014.9014.9052,515,247
Nov 12, 202415.3016.5014.9915.6715.6795,243,628
Nov 11, 202414.4415.3514.2515.0915.0957,555,741
Nov 8, 202414.0314.3613.9514.0814.0839,191,829
Nov 7, 202413.7114.0713.5614.0214.0235,330,118
Nov 6, 202413.9514.4013.7013.9613.9647,616,753
Nov 5, 202413.4914.5613.4914.1214.1245,840,148
Nov 4, 202413.5113.9513.3813.6813.6841,338,894
Nov 1, 202415.2816.2013.9914.0714.0772,279,811
Oct 31, 202415.1216.4314.5315.5515.5598,731,379
Oct 30, 202414.8215.9714.3615.5315.5397,213,508
Oct 29, 202416.7817.1215.0715.0715.07153,993,154
Oct 28, 202413.0014.8813.0014.8814.88103,886,750
Oct 25, 202412.1012.8811.9412.4012.4030,614,605
Oct 24, 202412.0112.1911.7011.9311.9327,353,800
Oct 23, 202412.7012.9712.3312.4212.4226,050,361
Oct 22, 202412.4612.7312.2012.3812.3828,132,152
Oct 21, 202412.1612.7812.1312.5412.5433,170,512
Oct 18, 202411.7512.3911.6312.0812.0829,683,750
Oct 17, 202411.8712.1011.7011.8211.8223,713,190
Oct 16, 202411.2211.8211.2011.6511.6516,647,400
Oct 15, 202411.7512.1611.4011.5311.5325,859,076
Oct 14, 202411.2911.7711.0611.7311.7319,868,376
Oct 11, 202411.7012.0111.1011.2811.2820,673,775
Oct 10, 202412.6012.8211.8511.9811.9827,254,642
Oct 9, 202413.1113.2411.8811.9411.9446,175,817
Oct 8, 202414.5014.5012.6614.1014.1058,368,976
Sep 30, 202411.0512.5010.9812.1812.1851,225,973
Sep 27, 202410.0510.8810.0210.5810.5830,439,747
Sep 26, 20249.659.909.629.909.9014,537,666
Sep 25, 20249.549.939.549.679.6716,805,890
Sep 24, 20249.199.549.099.529.5215,990,539
Sep 23, 20249.409.409.139.189.1812,777,380
Sep 20, 20249.209.489.189.339.3310,162,400
Sep 19, 20248.969.408.839.259.259,941,910
Sep 18, 20248.899.078.778.908.906,547,300
Sep 13, 20249.589.649.039.039.0311,863,811
Sep 12, 20249.349.529.349.399.396,156,200
Sep 11, 20249.379.449.269.369.365,194,700
Sep 10, 20249.149.508.999.449.449,496,512
Sep 9, 20249.069.218.989.129.125,218,400
Sep 6, 20249.359.489.189.219.216,091,100
Sep 5, 20249.189.409.179.349.345,482,700
Sep 4, 20249.219.329.129.159.154,714,912
Sep 3, 20249.069.329.069.309.306,471,681
Sep 2, 20249.249.389.089.119.117,481,700
Aug 30, 20248.969.608.969.349.3413,182,700
Aug 29, 20248.659.048.628.938.936,221,300
Aug 28, 20248.658.838.508.738.735,721,211
Aug 27, 20248.919.048.688.738.737,892,800
Aug 26, 20249.089.138.919.059.054,869,201
Aug 23, 20248.909.208.909.079.077,059,110
Aug 22, 20249.079.348.898.998.9911,271,342
Aug 21, 20249.589.879.209.209.2015,982,610
Aug 20, 20249.329.579.179.449.4411,895,800
Aug 19, 20249.289.579.189.379.377,888,069
Aug 16, 20249.429.549.319.329.327,470,500
Aug 15, 20249.289.509.189.439.438,176,800
Aug 14, 20249.219.339.139.289.285,556,214
Aug 13, 20249.159.309.019.229.225,382,357
Aug 12, 20249.169.248.999.059.055,023,844
Aug 9, 20249.309.449.169.179.176,013,857
Aug 8, 20249.529.529.189.299.298,317,400
Aug 7, 20249.429.749.379.529.5210,112,114
Aug 6, 20249.479.529.269.419.418,046,000
Aug 5, 20249.609.829.249.249.2413,918,700
Aug 2, 20249.9510.209.679.779.7718,438,870
Aug 1, 20249.8810.539.7010.0510.0531,400,900
Jul 31, 20249.369.689.339.659.6512,770,962
Jul 30, 20249.309.409.199.329.325,158,718
Jul 29, 20249.309.389.139.339.337,951,900
Jul 26, 20248.969.488.959.259.259,953,800
Jul 25, 20248.809.098.808.958.955,508,600
Jul 24, 20249.329.328.908.928.927,869,548
Jul 23, 20249.379.429.069.119.116,473,400
Jul 22, 20249.269.449.229.349.347,194,418
Jul 19, 20249.169.359.119.259.256,694,100
Jul 18, 20249.109.288.989.189.1811,480,800
Jul 17, 20249.629.949.429.429.4212,953,800
Jul 16, 20249.609.769.369.709.7017,949,000
Jul 15, 20249.8010.139.439.839.8321,392,900
Jul 12, 20249.629.929.439.649.6413,758,459
Jul 11, 20249.579.629.429.549.546,374,600
Jul 10, 20249.319.529.239.309.305,658,800
Jul 9, 20249.049.358.869.349.347,852,148
Jul 8, 20249.339.359.019.049.045,406,300
Jul 5, 20249.109.409.009.339.336,517,169
Jul 4, 20249.479.599.139.149.146,459,500
Jul 3, 20249.569.639.409.529.526,842,200
Jul 2, 20249.339.699.269.589.5810,091,050
Jul 1, 20249.259.379.109.339.336,942,700
Jun 28, 20249.489.639.309.369.3610,008,898
Jun 27, 20249.639.809.509.559.5512,698,725
Jun 26, 20248.879.788.719.739.7315,859,600
Jun 25, 20248.899.028.678.808.805,815,200
Jun 24, 20249.209.218.818.888.887,954,680
Jun 21, 20249.379.429.189.289.286,066,950
Jun 20, 20249.739.879.409.429.428,237,600
Jun 19, 20249.829.989.759.789.788,232,180
Jun 18, 20249.499.749.489.719.716,753,100
Jun 17, 20249.589.599.449.519.514,852,700
Jun 14, 20249.519.609.349.589.585,380,810
Jun 13, 20249.599.659.469.499.496,420,223
Jun 12, 20249.439.649.389.559.557,970,300
Jun 11, 20249.269.469.059.429.426,835,631
Jun 7, 20249.309.439.159.299.297,345,300
Jun 6, 20249.779.959.049.109.1015,203,500
Jun 5, 20249.8810.029.789.809.805,120,100
Jun 4, 202410.1210.139.709.939.938,625,362
Jun 3, 202410.3310.4410.0710.1610.166,278,900
May 31, 202410.0810.3510.0810.3310.338,123,600
May 30, 202410.1610.179.9910.0610.064,910,400
May 29, 202410.1510.3010.0810.1510.155,284,500
May 28, 202410.4010.4210.1410.1510.155,794,000
May 27, 202410.3210.4310.0910.3710.376,052,900
May 24, 202410.5110.6310.2310.2710.277,500,865
May 23, 202410.9510.9510.4510.5110.519,757,200
May 22, 202410.8410.8510.6710.8210.825,247,169
May 21, 202411.0511.0510.7510.7710.776,893,000
May 20, 202410.9011.0810.7710.9810.987,187,400
May 17, 202410.8110.9510.6110.9210.928,139,662
May 16, 202410.8510.9210.7310.7610.766,669,100
May 15, 202410.8511.0510.6410.7610.768,683,800
May 14, 202410.6810.8610.6110.8110.818,200,700
May 13, 202410.8610.8710.4710.5010.508,437,600
May 10, 202411.0411.1610.6410.9810.9810,185,200
May 9, 202410.9011.0510.9010.9610.966,676,700
May 8, 202411.2011.2110.8510.9210.9210,517,668
May 7, 202411.2011.4611.1411.2611.269,171,800
May 6, 202411.5511.6011.1611.2511.2511,789,400
Apr 30, 202411.2011.4211.0511.2711.2714,999,100
Apr 29, 202410.8911.2710.8911.1911.1918,164,100
Apr 26, 202411.1411.3210.9111.0211.0223,111,795
Apr 25, 202410.5010.6310.3610.3910.3910,869,300
Apr 24, 202410.0510.6110.0010.5710.5716,076,159
Apr 23, 20249.9610.119.849.989.989,220,562
Apr 22, 20249.719.899.439.829.829,773,600
Apr 19, 202410.0510.059.779.849.849,794,823
Apr 18, 202410.1810.339.9110.0510.0516,613,923