Shenzhen - Delayed Quote CNY
Shenzhen Honor Electronic Co., Ltd. (300870.SZ)
108.98
+3.73
+(3.54%)
At close: April 30 at 3:04:28 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 104.83 | 109.99 | 103.33 | 108.98 | 108.98 | 4,762,384 |
| Apr 29, 2025 | 104.50 | 108.27 | 103.78 | 105.25 | 105.25 | 3,172,323 |
| Apr 28, 2025 | 105.00 | 109.90 | 104.47 | 105.72 | 105.72 | 5,026,673 |
| Apr 25, 2025 | 105.00 | 107.00 | 99.30 | 103.38 | 103.38 | 5,750,953 |
| Apr 24, 2025 | 108.75 | 110.26 | 104.82 | 106.38 | 106.38 | 4,779,110 |
| Apr 23, 2025 | 104.27 | 109.99 | 102.60 | 109.61 | 109.61 | 5,250,936 |
| Apr 22, 2025 | 105.54 | 105.54 | 101.44 | 102.00 | 102.00 | 3,682,141 |
| Apr 21, 2025 | 98.00 | 106.88 | 98.00 | 106.36 | 106.36 | 4,427,167 |
| Apr 18, 2025 | 98.10 | 101.48 | 98.10 | 98.60 | 98.60 | 2,383,779 |
| Apr 17, 2025 | 100.00 | 102.00 | 98.00 | 98.27 | 98.27 | 3,567,431 |
| Apr 16, 2025 | 106.08 | 106.50 | 98.20 | 99.86 | 99.86 | 5,862,275 |
| Apr 15, 2025 | 107.99 | 111.60 | 105.41 | 107.49 | 107.49 | 3,877,715 |
| Apr 14, 2025 | 106.66 | 109.50 | 103.00 | 107.99 | 107.99 | 5,449,801 |
| Apr 11, 2025 | 103.15 | 107.68 | 101.50 | 105.28 | 105.28 | 4,043,930 |
| Apr 10, 2025 | 102.36 | 107.92 | 101.20 | 103.15 | 103.15 | 6,484,290 |
| Apr 9, 2025 | 88.40 | 95.36 | 80.00 | 93.51 | 93.51 | 5,794,630 |
| Apr 8, 2025 | 93.00 | 97.00 | 87.00 | 90.75 | 90.75 | 6,194,679 |
| Apr 7, 2025 | 105.00 | 108.19 | 93.59 | 93.59 | 93.59 | 4,010,665 |
| Apr 3, 2025 | 120.00 | 122.00 | 116.00 | 116.99 | 116.99 | 2,968,515 |
| Apr 2, 2025 | 120.93 | 125.55 | 120.50 | 121.95 | 121.95 | 2,981,734 |
| Apr 1, 2025 | 126.46 | 127.60 | 119.91 | 120.58 | 120.58 | 3,921,724 |
| Mar 31, 2025 | 125.51 | 129.00 | 114.50 | 127.03 | 127.03 | 9,304,860 |
| Mar 28, 2025 | 131.00 | 132.78 | 126.60 | 126.75 | 126.75 | 3,409,102 |
| Mar 27, 2025 | 134.90 | 138.88 | 131.00 | 131.22 | 131.22 | 2,646,138 |
| Mar 26, 2025 | 133.00 | 137.35 | 133.00 | 136.47 | 136.47 | 2,076,202 |
| Mar 25, 2025 | 143.26 | 146.60 | 133.67 | 134.01 | 134.01 | 4,681,098 |
| Mar 24, 2025 | 145.50 | 151.00 | 139.58 | 144.66 | 144.66 | 3,887,477 |
| Mar 21, 2025 | 146.00 | 151.50 | 146.00 | 148.30 | 148.30 | 3,107,469 |
| Mar 20, 2025 | 151.75 | 153.00 | 146.20 | 147.17 | 147.17 | 4,446,070 |
| Mar 19, 2025 | 157.00 | 158.80 | 151.58 | 154.00 | 154.00 | 2,622,087 |
| Mar 18, 2025 | 162.99 | 166.80 | 155.77 | 157.00 | 157.00 | 3,756,995 |
| Mar 17, 2025 | 155.98 | 164.94 | 151.00 | 164.06 | 164.06 | 4,364,143 |
| Mar 14, 2025 | 157.00 | 160.09 | 145.45 | 157.69 | 157.69 | 5,191,904 |
| Mar 13, 2025 | 156.29 | 162.26 | 152.88 | 158.50 | 158.50 | 5,509,027 |
| Mar 12, 2025 | 152.82 | 177.60 | 151.00 | 156.30 | 156.30 | 9,427,071 |
| Mar 11, 2025 | 143.00 | 153.00 | 142.00 | 151.77 | 151.77 | 5,595,302 |
| Mar 10, 2025 | 139.57 | 149.95 | 139.21 | 147.49 | 147.49 | 5,723,330 |
| Mar 7, 2025 | 145.50 | 145.60 | 137.40 | 139.59 | 139.59 | 6,043,927 |
| Mar 6, 2025 | 145.38 | 152.82 | 142.38 | 149.10 | 149.10 | 7,668,518 |
| Mar 5, 2025 | 132.01 | 144.55 | 128.00 | 144.55 | 144.55 | 7,175,798 |
| Mar 4, 2025 | 126.01 | 130.59 | 126.00 | 129.99 | 129.99 | 5,119,853 |
| Mar 3, 2025 | 144.01 | 145.00 | 128.60 | 130.50 | 130.50 | 7,992,635 |
| Feb 28, 2025 | 147.52 | 154.00 | 144.00 | 148.89 | 148.89 | 4,224,867 |
| Feb 27, 2025 | 156.98 | 158.00 | 145.61 | 149.86 | 149.86 | 5,258,004 |
| Feb 26, 2025 | 162.34 | 163.12 | 153.00 | 156.10 | 156.10 | 5,720,705 |
| Feb 25, 2025 | 160.00 | 166.32 | 153.62 | 163.16 | 163.16 | 6,817,601 |
| Feb 24, 2025 | 149.70 | 182.88 | 148.88 | 166.88 | 166.88 | 7,233,607 |
| Feb 21, 2025 | 137.35 | 156.62 | 132.68 | 156.62 | 156.62 | 6,497,211 |
| Feb 20, 2025 | 131.15 | 132.00 | 127.08 | 130.52 | 130.52 | 2,724,376 |
| Feb 19, 2025 | 123.00 | 132.49 | 121.00 | 132.30 | 132.30 | 4,942,946 |
| Feb 18, 2025 | 127.00 | 129.42 | 120.00 | 123.11 | 123.11 | 3,774,247 |
| Feb 17, 2025 | 116.66 | 131.97 | 116.61 | 127.70 | 127.70 | 6,552,880 |
| Feb 14, 2025 | 120.81 | 124.40 | 115.33 | 117.51 | 117.51 | 3,801,152 |
| Feb 13, 2025 | 125.46 | 128.56 | 120.72 | 121.70 | 121.70 | 3,381,159 |
| Feb 12, 2025 | 130.00 | 135.20 | 125.33 | 128.12 | 128.12 | 4,973,144 |
| Feb 11, 2025 | 126.19 | 127.60 | 120.10 | 121.15 | 121.15 | 3,978,116 |
| Feb 10, 2025 | 124.20 | 126.30 | 118.62 | 126.20 | 126.20 | 4,848,154 |
| Feb 7, 2025 | 114.72 | 125.82 | 112.58 | 120.55 | 120.55 | 5,920,060 |
| Feb 6, 2025 | 111.80 | 114.76 | 111.01 | 113.59 | 113.59 | 4,161,930 |
| Feb 5, 2025 | 119.00 | 120.72 | 105.00 | 110.21 | 110.21 | 6,209,599 |
| Jan 27, 2025 | 125.37 | 127.53 | 119.80 | 121.33 | 121.33 | 4,516,110 |
| Jan 24, 2025 | 129.00 | 132.80 | 126.83 | 130.50 | 130.50 | 4,252,892 |
| Jan 23, 2025 | 133.51 | 136.97 | 127.70 | 130.00 | 130.00 | 5,018,763 |
| Jan 22, 2025 | 123.75 | 142.88 | 123.75 | 135.98 | 135.98 | 7,961,420 |
| Jan 21, 2025 | 111.50 | 122.20 | 110.00 | 122.11 | 122.11 | 6,078,100 |
| Jan 20, 2025 | 108.20 | 113.99 | 106.32 | 112.63 | 112.63 | 4,700,290 |
| Jan 17, 2025 | 106.86 | 108.00 | 102.00 | 107.60 | 107.60 | 3,773,381 |
| Jan 16, 2025 | 104.82 | 108.38 | 102.88 | 107.03 | 107.03 | 4,693,792 |
| Jan 15, 2025 | 109.03 | 111.00 | 105.02 | 107.10 | 107.10 | 3,830,078 |
| Jan 14, 2025 | 108.00 | 111.23 | 104.40 | 110.93 | 110.93 | 5,004,045 |
| Jan 13, 2025 | 106.99 | 109.31 | 104.04 | 106.00 | 106.00 | 3,309,351 |
| Jan 10, 2025 | 116.00 | 117.20 | 109.50 | 109.77 | 109.77 | 4,909,642 |
| Jan 9, 2025 | 116.00 | 122.43 | 115.58 | 117.22 | 117.22 | 6,525,779 |
| Jan 8, 2025 | 109.80 | 120.05 | 107.57 | 116.72 | 116.72 | 6,774,655 |
| Jan 7, 2025 | 97.70 | 111.00 | 97.20 | 110.96 | 110.96 | 6,231,929 |
| Jan 6, 2025 | 97.78 | 101.24 | 96.38 | 98.60 | 98.60 | 3,730,500 |
| Jan 3, 2025 | 107.20 | 107.64 | 97.56 | 97.99 | 97.99 | 5,111,561 |
| Jan 2, 2025 | 105.29 | 110.90 | 102.93 | 107.90 | 107.90 | 4,307,803 |
| Dec 31, 2024 | 111.96 | 114.65 | 106.75 | 106.78 | 106.78 | 4,804,608 |
| Dec 30, 2024 | 110.92 | 116.79 | 106.68 | 112.79 | 112.79 | 6,257,299 |
| Dec 27, 2024 | 119.95 | 120.66 | 110.88 | 111.99 | 111.99 | 5,709,936 |
| Dec 26, 2024 | 108.20 | 126.80 | 107.00 | 124.00 | 124.00 | 6,839,201 |
| Dec 25, 2024 | 104.60 | 110.00 | 104.00 | 108.28 | 108.28 | 4,200,291 |
| Dec 24, 2024 | 110.70 | 112.00 | 102.06 | 107.00 | 107.00 | 7,944,811 |
| Dec 23, 2024 | 116.61 | 122.38 | 107.35 | 113.99 | 113.99 | 6,903,313 |
| Dec 20, 2024 | 109.00 | 118.30 | 107.10 | 113.37 | 113.37 | 7,341,128 |
| Dec 19, 2024 | 93.48 | 113.38 | 91.88 | 113.38 | 113.38 | 8,479,161 |
| Dec 18, 2024 | 89.00 | 99.85 | 84.08 | 94.48 | 94.48 | 4,600,900 |
| Dec 17, 2024 | 90.55 | 91.63 | 87.00 | 87.50 | 87.50 | 2,690,604 |
| Dec 16, 2024 | 85.00 | 92.00 | 83.76 | 90.16 | 90.16 | 4,294,902 |
| Dec 13, 2024 | 86.98 | 89.45 | 84.08 | 84.20 | 84.20 | 2,980,404 |
| Dec 12, 2024 | 89.00 | 92.71 | 85.88 | 87.74 | 87.74 | 3,248,671 |
| Dec 11, 2024 | 82.30 | 91.30 | 81.80 | 88.30 | 88.30 | 5,003,115 |
| Dec 10, 2024 | 84.80 | 84.86 | 80.18 | 83.56 | 83.56 | 3,448,500 |
| Dec 9, 2024 | 83.80 | 85.12 | 80.60 | 82.12 | 82.12 | 3,176,927 |
| Dec 6, 2024 | 85.00 | 85.12 | 82.10 | 82.27 | 82.27 | 2,541,880 |
| Dec 5, 2024 | 83.87 | 84.98 | 82.42 | 83.99 | 83.99 | 2,937,580 |
| Dec 4, 2024 | 86.30 | 87.90 | 82.68 | 83.90 | 83.90 | 3,933,900 |
| Dec 3, 2024 | 88.43 | 91.98 | 84.90 | 86.42 | 86.42 | 4,368,750 |
| Dec 2, 2024 | 83.00 | 89.80 | 82.90 | 89.30 | 89.30 | 5,559,984 |
| Nov 29, 2024 | 85.30 | 88.60 | 83.51 | 84.82 | 84.82 | 4,602,171 |
| Nov 28, 2024 | 82.95 | 92.00 | 81.24 | 86.63 | 86.63 | 7,718,551 |
| Nov 27, 2024 | 72.02 | 86.98 | 72.02 | 84.00 | 84.00 | 8,887,522 |
| Nov 26, 2024 | 69.00 | 75.50 | 68.24 | 72.48 | 72.48 | 5,803,836 |
| Nov 25, 2024 | 69.36 | 72.74 | 67.00 | 69.60 | 69.60 | 4,452,200 |
| Nov 22, 2024 | 74.50 | 78.01 | 69.68 | 70.00 | 70.00 | 7,297,070 |
| Nov 21, 2024 | 73.66 | 75.45 | 71.01 | 75.45 | 75.45 | 7,313,524 |
| Nov 20, 2024 | 73.00 | 81.53 | 72.70 | 75.29 | 75.29 | 8,688,640 |
| Nov 19, 2024 | 71.01 | 76.50 | 68.51 | 75.61 | 75.61 | 9,652,227 |
| Nov 18, 2024 | 75.01 | 76.87 | 70.32 | 74.35 | 74.35 | 12,814,619 |
| Nov 15, 2024 | 59.25 | 71.09 | 59.25 | 71.09 | 71.09 | 10,515,479 |
| Nov 14, 2024 | 61.89 | 62.08 | 58.85 | 59.24 | 59.24 | 1,655,300 |
| Nov 13, 2024 | 61.08 | 62.50 | 60.20 | 61.88 | 61.88 | 2,348,392 |
| Nov 12, 2024 | 63.24 | 63.80 | 60.50 | 61.69 | 61.69 | 3,014,900 |
| Nov 11, 2024 | 62.00 | 65.00 | 61.27 | 63.46 | 63.46 | 3,977,200 |
| Nov 8, 2024 | 59.50 | 63.99 | 59.50 | 61.86 | 61.86 | 4,809,433 |
| Nov 7, 2024 | 58.61 | 59.79 | 58.00 | 58.85 | 58.85 | 2,481,354 |
| Nov 6, 2024 | 59.00 | 60.37 | 57.11 | 58.84 | 58.84 | 3,778,139 |
| Nov 5, 2024 | 58.00 | 60.01 | 57.05 | 59.29 | 59.29 | 4,294,226 |
| Nov 4, 2024 | 53.29 | 58.00 | 53.16 | 57.99 | 57.99 | 4,549,997 |
| Nov 1, 2024 | 56.63 | 56.88 | 53.11 | 53.18 | 53.18 | 4,619,837 |
| Oct 31, 2024 | 56.65 | 60.00 | 56.50 | 56.77 | 56.77 | 6,109,362 |
| Oct 30, 2024 | 57.98 | 60.87 | 55.32 | 57.53 | 57.53 | 7,753,628 |
| Oct 29, 2024 | 55.65 | 55.66 | 54.08 | 54.35 | 54.35 | 2,115,700 |
| Oct 28, 2024 | 54.54 | 55.86 | 53.00 | 55.65 | 55.65 | 2,837,097 |
| Oct 25, 2024 | 53.30 | 56.23 | 53.19 | 54.54 | 54.54 | 3,162,700 |
| Oct 24, 2024 | 52.07 | 53.40 | 51.78 | 53.04 | 53.04 | 2,243,800 |
| Oct 23, 2024 | 53.86 | 54.50 | 52.30 | 52.75 | 52.75 | 3,456,700 |
| Oct 22, 2024 | 54.00 | 57.06 | 53.55 | 54.40 | 54.40 | 4,754,889 |
| Oct 21, 2024 | 57.77 | 58.40 | 54.32 | 55.00 | 55.00 | 7,198,683 |
| Oct 18, 2024 | 54.55 | 57.50 | 53.08 | 55.53 | 55.53 | 8,288,820 |
| Oct 17, 2024 | 49.54 | 53.40 | 49.54 | 51.24 | 51.24 | 4,190,775 |
| Oct 16, 2024 | 49.00 | 50.90 | 48.10 | 49.45 | 49.45 | 2,273,404 |
| Oct 15, 2024 | 49.32 | 52.88 | 48.52 | 49.89 | 49.89 | 3,710,014 |
| Oct 14, 2024 | 47.89 | 49.85 | 46.52 | 49.32 | 49.32 | 2,394,900 |
| Oct 11, 2024 | 50.11 | 50.66 | 47.00 | 47.89 | 47.89 | 2,909,331 |
| Oct 10, 2024 | 52.69 | 53.80 | 50.50 | 50.71 | 50.71 | 3,113,361 |
| Oct 9, 2024 | 54.45 | 55.45 | 49.76 | 51.20 | 51.20 | 5,213,815 |
| Oct 8, 2024 | 0.307 Dividend | |||||
| Oct 8, 2024 | 58.08 | 58.57 | 51.12 | 57.48 | 57.48 | 6,965,862 |
| Sep 30, 2024 | 44.14 | 49.66 | 44.14 | 49.48 | 49.17 | 5,462,109 |
| Sep 27, 2024 | 40.73 | 43.65 | 40.65 | 42.64 | 42.38 | 3,318,075 |
| Sep 26, 2024 | 39.40 | 40.20 | 38.81 | 40.20 | 39.95 | 2,237,774 |
| Sep 25, 2024 | 40.26 | 40.80 | 39.50 | 39.54 | 39.29 | 2,623,872 |
| Sep 24, 2024 | 38.96 | 39.87 | 38.12 | 39.81 | 39.56 | 1,867,835 |
| Sep 23, 2024 | 39.01 | 39.85 | 38.81 | 38.89 | 38.65 | 1,295,599 |
| Sep 20, 2024 | 39.32 | 40.05 | 38.96 | 39.25 | 39.01 | 1,576,342 |
| Sep 19, 2024 | 39.01 | 39.60 | 38.61 | 39.17 | 38.93 | 1,499,391 |
| Sep 18, 2024 | 38.56 | 39.40 | 38.21 | 39.09 | 38.85 | 1,125,299 |
| Sep 13, 2024 | 39.48 | 39.85 | 38.49 | 38.55 | 38.31 | 845,604 |
| Sep 12, 2024 | 39.60 | 40.28 | 39.14 | 39.41 | 39.17 | 1,318,300 |
| Sep 11, 2024 | 39.19 | 39.85 | 39.01 | 39.28 | 39.04 | 1,001,800 |
| Sep 10, 2024 | 38.44 | 39.85 | 37.90 | 39.45 | 39.21 | 1,693,383 |
| Sep 9, 2024 | 38.50 | 38.91 | 38.25 | 38.44 | 38.20 | 1,100,603 |
| Sep 6, 2024 | 40.10 | 40.15 | 38.74 | 38.90 | 38.66 | 1,300,604 |
| Sep 5, 2024 | 40.07 | 40.70 | 39.90 | 39.95 | 39.70 | 1,254,100 |
| Sep 4, 2024 | 39.75 | 40.54 | 39.21 | 40.30 | 40.05 | 1,966,419 |
| Sep 3, 2024 | 39.70 | 40.51 | 39.52 | 40.09 | 39.84 | 1,914,332 |
| Sep 2, 2024 | 39.33 | 41.00 | 39.06 | 39.82 | 39.57 | 3,052,696 |
| Aug 30, 2024 | 39.72 | 40.77 | 39.40 | 39.55 | 39.30 | 4,452,405 |
| Aug 29, 2024 | 39.00 | 40.22 | 38.20 | 39.90 | 39.65 | 4,797,628 |
| Aug 28, 2024 | 35.70 | 37.50 | 35.70 | 37.45 | 37.22 | 1,785,440 |
| Aug 27, 2024 | 36.82 | 36.82 | 35.64 | 35.82 | 35.60 | 1,016,604 |
| Aug 26, 2024 | 35.42 | 37.18 | 35.12 | 36.65 | 36.42 | 1,385,935 |
| Aug 23, 2024 | 34.90 | 35.65 | 34.46 | 35.32 | 35.10 | 939,604 |
| Aug 22, 2024 | 35.81 | 35.97 | 34.91 | 34.93 | 34.71 | 820,700 |
| Aug 21, 2024 | 35.33 | 36.13 | 35.00 | 35.73 | 35.51 | 817,800 |
| Aug 20, 2024 | 36.25 | 36.55 | 35.26 | 35.38 | 35.16 | 1,171,144 |
| Aug 19, 2024 | 37.70 | 37.70 | 36.13 | 36.16 | 35.94 | 1,468,900 |
| Aug 16, 2024 | 36.89 | 38.16 | 36.70 | 37.65 | 37.42 | 1,857,168 |
| Aug 15, 2024 | 35.99 | 36.80 | 35.70 | 36.64 | 36.41 | 1,153,353 |
| Aug 14, 2024 | 36.26 | 36.70 | 36.02 | 36.11 | 35.89 | 646,258 |
| Aug 13, 2024 | 35.66 | 36.26 | 35.61 | 36.26 | 36.04 | 791,400 |
| Aug 12, 2024 | 35.80 | 36.11 | 35.35 | 35.73 | 35.51 | 857,105 |
| Aug 9, 2024 | 36.33 | 36.77 | 35.91 | 35.91 | 35.69 | 744,526 |
| Aug 8, 2024 | 36.10 | 36.56 | 35.43 | 36.14 | 35.92 | 943,757 |
| Aug 7, 2024 | 36.32 | 36.89 | 36.23 | 36.48 | 36.25 | 857,586 |
| Aug 6, 2024 | 36.24 | 36.45 | 35.55 | 36.33 | 36.10 | 1,186,673 |
| Aug 5, 2024 | 36.50 | 37.25 | 35.39 | 35.44 | 35.22 | 1,631,740 |
| Aug 2, 2024 | 38.30 | 38.42 | 36.73 | 36.94 | 36.71 | 1,818,734 |
| Aug 1, 2024 | 38.62 | 39.11 | 38.44 | 38.73 | 38.49 | 1,613,508 |
| Jul 31, 2024 | 37.21 | 38.49 | 37.08 | 38.44 | 38.20 | 1,537,765 |
| Jul 30, 2024 | 37.18 | 37.49 | 36.41 | 37.20 | 36.97 | 1,353,054 |
| Jul 29, 2024 | 38.21 | 38.43 | 37.30 | 37.47 | 37.24 | 1,515,964 |
| Jul 26, 2024 | 37.32 | 38.40 | 37.31 | 38.21 | 37.97 | 1,282,160 |
| Jul 25, 2024 | 37.50 | 38.60 | 37.05 | 37.48 | 37.25 | 1,517,829 |
| Jul 24, 2024 | 38.01 | 39.38 | 37.82 | 37.93 | 37.69 | 1,569,537 |
| Jul 23, 2024 | 40.14 | 40.47 | 38.15 | 38.21 | 37.97 | 1,226,985 |
| Jul 22, 2024 | 39.79 | 39.98 | 39.36 | 39.83 | 39.58 | 1,250,104 |
| Jul 19, 2024 | 38.85 | 40.27 | 38.31 | 39.79 | 39.54 | 1,408,550 |
| Jul 18, 2024 | 39.50 | 39.50 | 37.94 | 39.04 | 38.80 | 1,640,352 |
| Jul 17, 2024 | 41.83 | 41.83 | 39.89 | 39.96 | 39.71 | 1,470,497 |
| Jul 16, 2024 | 41.56 | 42.12 | 40.78 | 41.83 | 41.57 | 1,643,443 |
| Jul 15, 2024 | 41.77 | 42.25 | 41.51 | 41.81 | 41.55 | 1,169,511 |
| Jul 12, 2024 | 41.97 | 42.23 | 41.58 | 42.14 | 41.88 | 1,400,346 |
| Jul 11, 2024 | 41.80 | 42.18 | 41.20 | 42.13 | 41.87 | 1,951,617 |
| Jul 10, 2024 | 40.70 | 41.50 | 40.50 | 40.98 | 40.73 | 1,528,000 |
| Jul 9, 2024 | 38.72 | 40.90 | 38.39 | 40.84 | 40.59 | 2,200,433 |
| Jul 8, 2024 | 39.00 | 39.69 | 38.60 | 38.75 | 38.51 | 1,212,732 |
| Jul 5, 2024 | 38.40 | 40.00 | 38.13 | 39.51 | 39.26 | 2,574,079 |
| Jul 4, 2024 | 40.56 | 40.83 | 39.54 | 39.56 | 39.31 | 2,094,323 |
| Jul 3, 2024 | 42.48 | 42.48 | 40.45 | 40.57 | 40.32 | 2,630,382 |
| Jul 2, 2024 | 42.14 | 42.46 | 41.20 | 41.48 | 41.22 | 1,467,458 |
| Jul 1, 2024 | 43.42 | 43.80 | 41.71 | 42.59 | 42.33 | 1,715,746 |
| Jun 28, 2024 | 42.15 | 44.30 | 41.94 | 43.38 | 43.11 | 1,691,489 |
| Jun 27, 2024 | 43.25 | 43.95 | 42.15 | 42.30 | 42.04 | 1,593,185 |
| Jun 26, 2024 | 41.60 | 43.68 | 40.94 | 43.62 | 43.35 | 1,886,098 |
| Jun 25, 2024 | 43.20 | 43.20 | 41.01 | 41.60 | 41.34 | 1,838,383 |
| Jun 24, 2024 | 45.00 | 45.00 | 42.46 | 42.63 | 42.37 | 2,029,113 |
| Jun 21, 2024 | 45.18 | 45.65 | 44.00 | 45.25 | 44.97 | 1,692,579 |
| Jun 20, 2024 | 47.00 | 47.42 | 45.60 | 45.63 | 45.35 | 2,153,638 |
| Jun 19, 2024 | 47.50 | 48.05 | 46.82 | 47.38 | 47.09 | 2,399,066 |
| Jun 18, 2024 | 46.76 | 47.60 | 46.76 | 47.35 | 47.06 | 1,634,900 |
| Jun 17, 2024 | 46.31 | 47.75 | 46.30 | 47.05 | 46.76 | 2,112,000 |
| Jun 14, 2024 | 45.91 | 46.99 | 45.48 | 46.55 | 46.26 | 2,614,753 |
| Jun 13, 2024 | 45.26 | 47.63 | 44.74 | 46.30 | 46.01 | 3,415,331 |
| Jun 12, 2024 | 43.80 | 45.60 | 43.62 | 45.17 | 44.89 | 2,540,170 |
| Jun 11, 2024 | 43.20 | 44.04 | 42.30 | 43.80 | 43.53 | 1,911,232 |
| Jun 7, 2024 | 44.05 | 44.37 | 42.60 | 43.25 | 42.98 | 2,252,106 |
| Jun 6, 2024 | 44.58 | 45.21 | 42.78 | 42.96 | 42.69 | 2,859,695 |
| Jun 5, 2024 | 46.88 | 47.25 | 43.98 | 43.98 | 43.71 | 3,678,800 |
| Jun 4, 2024 | 48.09 | 48.18 | 46.00 | 47.48 | 47.19 | 2,777,900 |
| Jun 3, 2024 | 45.76 | 48.34 | 45.76 | 47.38 | 47.09 | 3,476,701 |
| May 31, 2024 | 45.88 | 47.92 | 45.55 | 46.26 | 45.97 | 2,927,700 |
| May 30, 2024 | 46.66 | 47.44 | 45.53 | 46.01 | 45.72 | 3,182,969 |
| May 29, 2024 | 48.52 | 49.83 | 47.00 | 47.22 | 46.93 | 5,498,376 |
| May 28, 2024 | 48.66 | 52.44 | 48.08 | 49.85 | 49.54 | 6,319,129 |
| May 27, 2024 | 48.89 | 53.49 | 48.89 | 49.63 | 49.32 | 9,105,608 |
| May 24, 2024 | 0.34 Dividend | |||||
| May 24, 2024 | 46.50 | 51.38 | 46.01 | 48.48 | 48.18 | 7,463,192 |
| May 23, 2024 | 47.80 | 48.40 | 46.15 | 46.88 | 46.25 | 3,373,716 |
| May 22, 2024 | 45.48 | 47.75 | 44.91 | 47.30 | 46.67 | 3,553,087 |
| May 21, 2024 | 46.66 | 46.85 | 45.70 | 45.90 | 45.28 | 1,817,793 |
| May 20, 2024 | 46.06 | 47.18 | 45.36 | 46.95 | 46.32 | 2,893,717 |
| May 17, 2024 | 45.22 | 47.62 | 44.75 | 46.58 | 45.96 | 3,989,365 |
| May 16, 2024 | 45.50 | 46.49 | 44.78 | 45.52 | 44.91 | 3,749,377 |
| May 15, 2024 | 44.00 | 45.27 | 43.91 | 44.44 | 43.84 | 1,788,422 |
| May 14, 2024 | 44.62 | 45.00 | 43.66 | 44.26 | 43.67 | 1,779,966 |
| May 13, 2024 | 44.20 | 45.48 | 43.82 | 44.46 | 43.86 | 1,446,671 |
| May 10, 2024 | 45.52 | 45.92 | 44.60 | 44.71 | 44.11 | 1,686,377 |
| May 9, 2024 | 45.08 | 46.08 | 45.08 | 45.93 | 45.31 | 1,573,500 |
| May 8, 2024 | 46.41 | 46.41 | 45.08 | 45.25 | 44.64 | 1,865,734 |
| May 7, 2024 | 47.42 | 47.75 | 46.10 | 46.42 | 45.80 | 3,018,373 |
| May 6, 2024 | 47.28 | 47.70 | 46.65 | 47.38 | 46.74 | 3,290,032 |
| Apr 30, 2024 | 46.77 | 48.48 | 45.92 | 47.07 | 46.44 | 4,070,072 |
Related Tickers
002298.SZ Anhui ZhongDianXinLong Science and Technology Co., Ltd.
5.75
+4.55%
301131.SZ Super-Dragon Engineering Plastics Co., Ltd
43.80
-4.53%
300207.SZ Sunwoda Electronic Co.,Ltd
19.02
+0.69%
301121.SZ Chongqing VDL Electronics Co., Ltd.
50.00
+5.04%
605288.SS ChangZhou KAIDI Electrical Inc.
39.26
-0.63%
688680.SS Shanghai HIUV New Materials Co.,Ltd
36.08
+2.44%
688275.SS Hubei Wanrun New Energy Technology Co.,Ltd.
35.39
+1.67%
300660.SZ Jiangsu Leili Motor Co., Ltd
60.00
+4.08%
003021.SZ Shenzhen Zhaowei Machinery & Electronics Co., Ltd.
127.06
+1.65%
603728.SS Shanghai Moons' Electric Co., Ltd.
65.87
+4.79%