Shenzhen - Delayed Quote CNY

Hangzhou Shenhao Technology Co.,LTD. (300853.SZ)

Compare
21.67
-0.48
(-2.17%)
At close: 3:04:28 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202521.8222.4421.5121.6721.679,706,460
Jan 14, 202520.2722.1720.1922.1522.1514,569,880
Jan 13, 202520.4821.0419.5220.1520.1512,481,700
Jan 10, 202521.8223.2421.1521.1921.1914,106,021
Jan 9, 202521.4022.1921.3321.8021.8013,622,880
Jan 8, 202521.0722.3820.6021.8321.8316,857,474
Jan 7, 202520.4921.1520.2021.0121.0111,341,904
Jan 6, 202521.1821.5620.2820.4620.4614,832,540
Jan 3, 202525.3225.5622.2522.3422.3419,021,193
Jan 2, 202524.8426.5824.4225.8025.8021,235,030
Dec 31, 202424.1125.8923.8325.0825.0822,539,953
Dec 30, 202424.0725.1823.3824.4424.4416,880,842
Dec 27, 202425.9027.0024.8024.8124.8126,401,966
Dec 26, 202425.4327.3624.8026.6026.6036,400,632
Dec 25, 202422.1026.7622.1026.7626.7638,300,985
Dec 24, 202423.3123.8021.7022.3022.3011,116,823
Dec 23, 202422.4123.1921.0921.2021.2010,786,388
Dec 20, 202422.1423.5022.1422.7522.7512,298,620
Dec 19, 202421.8722.6821.8722.2822.289,904,460
Dec 18, 202422.3122.7521.7322.4122.4110,626,975
Dec 17, 202423.9124.1022.0322.2622.2615,569,748
Dec 16, 202425.0426.1523.7924.1524.1517,848,375
Dec 13, 202425.9027.5024.7625.2825.2825,751,394
Dec 12, 202430.0030.4026.6626.8026.8038,508,399
Dec 11, 202424.1629.3422.2929.3429.3437,948,542
Dec 10, 202425.6027.9124.4024.4524.4541,873,922
Dec 9, 202420.4024.1620.2524.1624.1621,413,923
Dec 6, 202420.7320.9119.7820.1320.1313,097,559
Dec 5, 202420.9321.7420.4020.5720.5716,659,770
Dec 4, 202419.2621.3519.2620.7120.7120,527,545
Dec 3, 202418.9022.5718.8219.9419.9421,187,452
Dec 2, 202418.4519.0718.1018.8118.818,409,720
Nov 29, 202417.3218.3617.2318.1918.198,743,395
Nov 28, 202417.5217.6217.1517.1917.193,982,860
Nov 27, 202417.1317.5216.5217.4917.494,304,081
Nov 26, 202417.8718.0817.3217.3317.334,068,980
Nov 25, 202417.8018.0017.3917.9817.985,869,913
Nov 22, 202418.8319.3418.0118.0118.019,107,181
Nov 21, 202418.9519.1918.1918.4918.497,239,820
Nov 20, 202417.9018.6217.8818.3918.396,282,964
Nov 19, 202417.5218.1217.3518.0818.085,386,100
Nov 18, 202418.2218.4217.1117.5317.536,287,190
Nov 15, 202418.5819.2518.0218.0918.097,239,050
Nov 14, 202419.0619.4218.3318.4318.435,932,850
Nov 13, 202419.0919.1018.3519.0619.066,321,051
Nov 12, 202419.1319.4918.7118.9718.979,438,782
Nov 11, 202418.5919.1918.4519.0419.048,969,075
Nov 8, 202418.8119.2618.4318.7618.769,758,855
Nov 7, 202419.8419.8418.5018.8018.8012,060,136
Nov 6, 202418.3819.3518.2618.8318.8313,192,271
Nov 5, 202418.1018.4217.6218.3018.309,071,680
Nov 4, 202416.8218.0516.8217.8317.837,739,140
Nov 1, 202417.5317.6416.7016.9016.906,267,240
Oct 31, 202417.4317.7017.2217.6017.606,792,740
Oct 30, 202417.3418.1417.1217.4817.487,429,061
Oct 29, 202418.5118.6817.8117.8517.858,288,219
Oct 28, 202418.2518.8717.7818.6918.6911,192,335
Oct 25, 202418.5719.2817.9618.2518.2511,579,235
Oct 24, 202419.9919.9918.6018.7518.7510,167,371
Oct 23, 202418.2620.0018.1220.0020.0017,957,495
Oct 22, 202418.1018.4317.6518.3018.3011,334,230
Oct 21, 202417.6618.1817.6017.9817.9811,708,146
Oct 18, 202416.9017.9416.7317.5217.5211,512,250
Oct 17, 202417.7617.9816.8616.9816.9812,484,828
Oct 16, 202417.9818.5717.3117.6817.6811,090,852
Oct 15, 202417.4719.2817.1818.5518.5519,403,485
Oct 14, 202416.9318.5016.2818.1018.1018,667,190
Oct 11, 202418.9020.1218.3318.3318.3328,799,486
Oct 10, 202423.0024.8420.7122.9122.9146,445,341
Oct 9, 202416.3020.7015.6520.7020.7021,346,124
Oct 8, 202418.3918.3916.0817.2517.2514,881,376
Sep 30, 202414.0015.8413.8115.6715.6711,905,831
Sep 27, 202413.1513.8712.9813.6913.699,470,644
Sep 26, 202412.5613.3812.4613.0213.028,869,578
Sep 25, 202412.5012.7312.4112.5312.537,091,115
Sep 24, 202412.4612.5412.0212.4612.468,172,095
Sep 23, 202411.5613.5211.3912.5812.589,170,480
Sep 20, 202411.7711.8111.4411.5611.561,587,340
Sep 19, 202411.6211.8611.3011.7511.751,961,155
Sep 18, 202411.4811.5311.0911.4011.402,227,700
Sep 13, 202412.0412.1511.4811.4811.482,103,500
Sep 12, 202411.9612.2011.9311.9911.991,885,100
Sep 11, 202411.8212.1011.8211.9311.931,797,500
Sep 10, 202411.6511.9411.3911.8811.882,362,580
Sep 9, 202411.7211.8111.3511.6011.602,446,800
Sep 6, 202412.2312.2911.6211.6411.642,851,729
Sep 5, 202412.1612.4012.1612.2112.211,742,072
Sep 4, 202412.4812.5312.2012.2412.242,376,200
Sep 3, 202412.4412.6812.3912.5312.532,598,411
Sep 2, 202412.7213.0012.4212.4512.453,977,409
Aug 30, 202412.3612.8812.2412.6812.684,736,362
Aug 29, 202412.2212.4511.9312.3412.344,509,970
Aug 28, 202411.2412.3111.2312.1812.188,354,214
Aug 27, 202412.3012.4811.4011.4711.477,365,920
Aug 26, 202412.4512.7912.2612.5412.545,448,920
Aug 23, 202413.1513.1712.3312.6412.649,860,974
Aug 22, 202414.7614.8513.2813.4513.4513,204,990
Aug 21, 202414.5015.9914.4514.8314.8318,295,129
Aug 20, 202413.5716.5012.9015.1715.1717,541,641
Aug 19, 202412.4714.8712.3813.8313.8315,134,863
Aug 16, 202412.6012.6012.3512.3912.391,845,500
Aug 15, 202412.4012.6912.1612.5012.502,255,900
Aug 14, 202412.2012.7512.0712.3112.312,598,742
Aug 13, 202412.0512.2211.9112.1912.191,272,900
Aug 12, 202412.2312.2712.0312.0512.05948,100
Aug 9, 202412.4012.5312.1812.1912.191,138,200
Aug 8, 202412.6412.6612.1612.3712.371,437,800
Aug 7, 202412.6712.8712.4412.6412.641,556,051
Aug 6, 202412.3512.6112.2512.5912.591,967,500
Aug 5, 202412.5012.6812.0012.0312.032,085,660
Aug 2, 202412.9212.9912.5412.6312.631,546,400
Aug 1, 202413.0213.2012.9013.0113.011,629,640
Jul 31, 202412.4913.1112.3913.0813.082,492,920
Jul 30, 202412.6412.8212.4512.4912.491,424,700
Jul 29, 202412.8512.8912.6012.6612.661,133,600
Jul 26, 202412.4512.8512.4112.8512.851,473,680
Jul 25, 202412.2012.6412.1112.4112.411,374,400
Jul 24, 202412.5712.6412.1712.2612.261,341,540
Jul 23, 202412.9913.0612.5512.5612.561,369,660
Jul 22, 202412.7012.9712.6612.9412.941,054,800
Jul 19, 202412.5212.8512.3212.7012.701,127,200
Jul 18, 202412.5412.5512.0312.5512.551,323,760
Jul 17, 202412.8612.8612.4012.4812.481,005,900
Jul 16, 202412.5112.7912.4412.7312.731,190,060
Jul 15, 202413.0613.0612.4912.5312.531,340,720
Jul 12, 202413.4013.5513.0613.0913.091,515,240
Jul 11, 202412.9813.5812.9813.3813.381,932,895
Jul 10, 202412.7813.0912.4912.7512.751,378,900
Jul 9, 202412.8512.9212.2412.7812.781,757,230
Jul 8, 202413.3213.3212.6612.7812.781,647,900
Jul 5, 202413.3513.3912.8513.3213.321,416,658
Jul 4, 202413.9114.1913.2413.2713.271,585,400
Jul 3, 202414.3814.3813.8813.9013.901,161,000
Jul 2, 202414.3214.4514.2114.2714.271,163,400
Jul 1, 202414.5414.6514.0514.3214.321,179,800
Jun 28, 202414.4514.8814.2314.5414.541,464,980
Jun 27, 202414.4814.6714.2114.2314.231,512,500
Jun 26, 202413.6114.4013.4514.4014.402,147,100
Jun 25, 202413.5713.8013.4513.6213.621,084,980
Jun 24, 202414.2114.2113.4013.4913.491,373,170
Jun 21, 202414.4214.6314.1014.1314.131,297,600
Jun 20, 202415.0015.0014.4314.4314.431,610,100
Jun 19, 202415.2915.4414.9015.0015.001,376,800
Jun 18, 202414.8115.4014.7715.3015.302,095,980
Jun 17, 202414.6714.9914.6114.7714.771,571,115
Jun 14, 202414.9515.1814.7114.8414.841,650,100
Jun 13, 202414.6015.1814.5814.9714.972,075,000
Jun 12, 202414.9015.1214.6014.7114.712,007,800
Jun 11, 202414.2814.8413.6514.7414.742,266,472
Jun 7, 202414.3514.8614.0014.4014.403,016,585
Jun 6, 202414.7815.2814.0414.0714.074,072,980
Jun 5, 202416.0316.0314.9614.9614.965,081,100
Jun 4, 202416.5616.8015.6916.1716.176,704,280
Jun 3, 202415.9518.8815.6017.1617.169,184,160
May 31, 202415.5516.1215.4615.8415.841,549,400
May 30, 202415.4915.7215.1615.6615.661,230,200
May 29, 202415.5015.8515.3615.4915.491,419,680
May 28, 202415.6216.0815.2115.7815.781,919,640
May 27, 202415.3915.5415.1215.4715.471,183,285
May 24, 202415.7215.9115.3715.3715.371,264,600
May 23, 2024 0.20 Dividend
May 23, 202415.9415.9815.5015.7115.711,334,528
May 22, 202415.9416.2815.9116.1415.94925,900
May 21, 202416.2916.5015.8915.9815.781,245,010
May 20, 202416.4716.7516.3516.4216.221,312,780
May 17, 202415.8616.3715.8516.2716.071,104,724
May 16, 202415.9716.2315.8215.9015.701,045,980
May 15, 202416.2516.3315.9615.9615.761,174,400
May 14, 202416.2516.6216.1816.2516.051,394,900
May 13, 202416.5516.6016.0416.2216.021,385,385
May 10, 202417.0917.2816.5316.7116.501,727,700
May 9, 202416.8617.3116.7217.0516.841,570,800
May 8, 202417.5117.5116.8216.8716.661,453,000
May 7, 202417.4417.5517.2117.4517.231,123,600
May 6, 202417.6317.6517.2517.4217.201,391,280
Apr 30, 202417.5617.5816.8517.1016.891,260,520
Apr 29, 202416.8017.5816.8017.3317.122,144,640
Apr 26, 202416.5116.8716.0616.7016.491,781,681
Apr 25, 202416.5916.5916.1516.2416.041,066,128
Apr 24, 202416.0616.3915.9516.2516.051,860,700
Apr 23, 202415.1216.3215.0815.9615.762,565,334
Apr 22, 202415.9915.9915.1615.7115.521,762,160
Apr 19, 202416.3616.4015.8615.9815.781,444,800
Apr 18, 202416.4816.7216.2316.3316.131,534,700
Apr 17, 202415.2016.5215.2016.4816.282,121,580
Apr 16, 202416.1616.2915.0015.0214.832,888,768
Apr 15, 202417.2017.4816.1616.4216.222,757,780
Apr 12, 202417.6517.9317.1017.2016.991,729,320
Apr 11, 202417.5217.9117.1717.5817.361,562,980
Apr 10, 202418.2718.3417.2817.5217.302,189,200
Apr 9, 202417.9118.3017.8218.1817.951,308,000
Apr 8, 202418.6518.6517.8517.9217.701,874,400
Apr 3, 202419.2919.5818.4018.6018.372,828,751
Apr 2, 202419.6919.8818.9219.3619.123,388,731
Apr 1, 202419.0019.5918.8119.4419.202,833,980
Mar 29, 202418.4918.7818.4018.7818.551,108,080
Mar 28, 202417.8118.6917.8118.3218.092,166,580
Mar 27, 202419.0519.0517.9017.9717.752,781,700
Mar 26, 202419.0619.2918.6018.9518.722,089,800
Mar 25, 202420.0020.0219.0619.0618.822,399,640
Mar 22, 202420.6720.9219.8020.0119.763,518,400
Mar 21, 202421.0321.1820.6220.8120.552,358,680
Mar 20, 202421.0921.2020.8521.0920.832,195,900
Mar 19, 202421.4121.4420.9121.1020.843,202,951
Mar 18, 202421.1621.2920.8021.1620.903,059,889
Mar 15, 202420.5621.2020.4221.1520.893,156,279
Mar 14, 202420.8221.7320.2820.5220.272,928,020
Mar 13, 202420.8021.1820.6720.8920.632,561,785
Mar 12, 202420.5621.1020.3220.9920.733,738,627
Mar 11, 202420.2720.8619.7320.6020.343,731,550
Mar 8, 202420.6120.8719.6820.4720.224,636,600
Mar 7, 202420.7021.9820.7020.9220.667,370,000
Mar 6, 202419.5720.4519.3520.2019.952,913,640
Mar 5, 202420.0920.0919.3019.5619.322,350,629
Mar 4, 202419.8720.2819.3620.1519.902,978,420
Mar 1, 202419.6920.0519.5519.8919.641,938,440
Feb 29, 202418.4319.6618.3719.6619.422,974,700
Feb 28, 202420.7920.7918.5218.6018.374,736,380
Feb 27, 202420.0520.7820.0420.5520.304,327,300
Feb 26, 202420.2921.2820.0820.4920.245,338,858
Feb 23, 202418.6219.6618.5619.4919.253,793,260
Feb 22, 202417.7019.0917.7018.6418.413,431,329
Feb 21, 202417.6518.4517.0517.8217.603,186,700
Feb 20, 202417.2917.9916.8117.6617.442,704,760
Feb 19, 202416.6917.7716.6917.3217.113,782,271
Feb 8, 202414.5016.9614.1516.6216.414,901,589
Feb 7, 202415.0515.4414.3214.4314.254,234,703
Feb 6, 202414.3215.2913.4014.5614.384,719,040
Feb 5, 202416.4616.4613.6114.6114.435,711,077
Feb 2, 202417.5718.0015.8916.5316.334,207,490
Feb 1, 202418.2918.4717.3517.5717.353,905,483
Jan 31, 202418.3919.1417.6018.2718.045,951,959
Jan 30, 202420.0920.1919.3919.3919.154,211,490
Jan 29, 202421.8822.0020.4020.4020.153,596,880
Jan 26, 202422.5022.7821.6921.7721.503,450,700
Jan 25, 202421.5022.8321.5022.4322.154,928,046
Jan 24, 202422.2222.5120.8721.5421.274,326,219
Jan 23, 202422.0122.8221.9022.1821.913,119,880
Jan 22, 202422.9623.1921.9122.3522.074,478,820
Jan 19, 202424.3724.3723.0223.0222.733,661,691
Jan 18, 202423.6524.4023.2924.3524.054,686,420
Jan 17, 202424.7124.8723.5523.5923.304,077,870
Jan 16, 202425.4725.6124.3725.0024.694,197,760
Jan 15, 202426.5126.5125.1125.4525.135,732,919

Related Tickers

000880.SZ Weichai Heavy Machinery Co., Ltd.
17.83
-4.29%
 
603915.SS Jiangsu Guomao Reducer Co., Ltd.
12.69
+1.44%
 
301548.SZ Hunan SUND Technological Corporation
40.94
+1.04%
 
002851.SZ Shenzhen Megmeet Electrical Co., LTD
66.80
-4.19%
 
002747.SZ Estun Automation Co., Ltd
19.47
-1.62%
 
002837.SZ Shenzhen Envicool Technology Co., Ltd.
39.00
-2.35%
 
300308.SZ Zhongji Innolight Co., Ltd.
110.54
-3.33%