Shenzhen - Delayed Quote CNY

Ningbo Daye Garden Machinery Co.,Ltd. (300879.SZ)

52.30
-4.58
(-8.05%)
At close: 3:04:52 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 21, 202554.8059.0052.1052.3052.3033,968,294
May 20, 202553.0058.5451.0056.8856.8839,235,862
May 19, 202548.0054.5747.0053.9053.9039,673,307
May 16, 202547.0053.1145.4947.5047.5042,923,688
May 15, 202543.0051.4942.4049.9949.9945,163,141
May 14, 202537.9646.2137.7343.6143.6146,058,196
May 13, 202540.0040.6037.0238.6038.6033,991,655
May 12, 202538.2140.5036.3439.8639.8639,559,669
May 9, 202537.4041.2536.8037.1037.1040,209,009
May 8, 202538.9939.8437.2839.1239.1242,715,810
May 7, 202536.6840.9035.5840.9040.9048,661,045
May 6, 202528.8134.0828.4034.0834.0851,300,401
Apr 30, 202524.2629.1123.5028.4028.4054,256,211
Apr 29, 202522.7224.2619.8124.2624.2642,809,332
Apr 28, 202519.9020.7819.6120.2220.2214,175,921
Apr 25, 202519.7420.0619.3019.7519.7511,669,614
Apr 24, 202518.3820.6818.2719.6719.6721,606,596
Apr 23, 202517.5718.3617.2518.0218.028,604,585
Apr 22, 202517.3517.5517.1117.2617.265,915,080
Apr 21, 202516.1217.4315.8317.2917.2910,935,688
Apr 18, 202515.6816.0915.3415.9115.915,858,844
Apr 17, 202515.4715.9115.4715.5315.534,480,000
Apr 16, 202515.9016.2215.4115.6415.647,048,700
Apr 15, 202515.6916.1815.6916.0516.057,880,678
Apr 14, 202515.6115.9015.5015.6315.635,452,768
Apr 11, 202515.3815.9815.1515.4515.456,598,032
Apr 10, 202515.4116.1415.3615.3815.389,453,545
Apr 9, 202514.4015.3313.0214.9914.9910,424,618
Apr 8, 202514.5215.3514.5214.8114.8110,984,271
Apr 7, 202515.7217.0014.5214.5214.5210,538,300
Apr 3, 202518.3518.7017.8218.1518.158,570,045
Apr 2, 202518.7419.0218.5218.7018.707,351,520
Apr 1, 202518.8019.0818.5018.7418.748,954,120
Mar 31, 202518.5118.8817.9018.7818.7811,725,424
Mar 28, 202519.0819.1918.3118.4618.4611,571,585
Mar 27, 202519.2819.5718.7119.1719.1713,785,372
Mar 26, 202519.0819.8918.8219.5719.5723,522,123
Mar 25, 202519.3019.4318.6218.9018.9012,807,780
Mar 24, 202519.8519.9418.7719.3819.3821,206,643
Mar 21, 202520.5020.8919.6219.8919.8938,091,532
Mar 20, 202517.5721.2217.5521.2221.2240,990,626
Mar 19, 202517.4517.8017.3217.6817.687,510,322
Mar 18, 202516.9017.7216.8217.6017.609,340,383
Mar 17, 202516.9817.1716.9016.9316.933,853,437
Mar 14, 202516.6216.9816.4416.9716.974,184,263
Mar 13, 202516.9116.9916.4716.6416.645,412,844
Mar 12, 202516.9317.1816.8116.9516.955,347,466
Mar 11, 202516.9017.0816.6616.9016.906,685,539
Mar 10, 202517.4017.4117.0217.2017.205,921,136
Mar 7, 202517.4217.7717.2617.4017.406,793,883
Mar 6, 202517.7017.7217.4017.5517.558,148,778
Mar 5, 202517.2017.7817.1017.5617.568,061,800
Mar 4, 202516.8117.6016.7017.2417.246,738,758
Mar 3, 202517.0417.6816.7517.0117.018,299,998
Feb 28, 202518.0318.1716.9016.9216.9211,089,963
Feb 27, 202518.0018.1817.5318.1318.1312,808,300
Feb 26, 202517.4018.4917.2818.0918.0918,710,154
Feb 25, 202517.1117.7116.8217.2117.2111,308,513
Feb 24, 202517.4717.8817.0917.2917.2913,425,724
Feb 21, 202516.9817.1216.7917.0717.079,301,646
Feb 20, 202516.5317.2816.4517.0717.0715,288,771
Feb 19, 202516.0216.6615.9616.5016.507,879,712
Feb 18, 202516.5016.8616.0216.0716.079,064,856
Feb 17, 202516.1016.7816.0116.5116.5111,736,362
Feb 14, 202516.8217.0016.0716.1716.1715,657,342
Feb 13, 202517.2818.5016.9516.9716.9724,547,091
Feb 12, 202516.5816.7016.3116.6116.617,460,252
Feb 11, 202516.7416.7516.4616.6616.666,619,834
Feb 10, 202516.6316.7616.3616.7116.718,235,808
Feb 7, 202516.8116.8516.3716.6916.6911,136,225
Feb 6, 202516.1016.7416.0016.7416.7410,777,911
Feb 5, 202515.9816.4515.6316.1916.198,906,276
Jan 27, 202516.4616.6015.7315.7615.767,998,296
Jan 24, 202516.3116.7316.3016.4616.4611,020,393
Jan 23, 202515.3816.8015.3816.6316.6317,648,480
Jan 22, 202516.0216.0315.1515.2615.267,936,737
Jan 21, 202516.0916.3616.0016.1816.186,809,463
Jan 20, 202515.8516.1515.7216.1016.106,556,071
Jan 17, 202516.1016.2915.7815.8215.826,777,192
Jan 16, 202516.1116.2315.6816.2216.2210,087,002
Jan 15, 202515.9716.6315.8516.0216.0211,954,227
Jan 14, 202515.3716.1415.3716.1316.1312,459,024
Jan 13, 202515.5215.8114.9015.6015.6011,846,628
Jan 10, 202514.5717.1014.5415.5115.5119,520,076
Jan 9, 202514.4414.7314.4414.5714.574,469,606
Jan 8, 202514.8514.9614.2114.5914.596,419,524
Jan 7, 202514.7015.0514.7015.0015.004,930,847
Jan 6, 202515.0115.1514.5214.7314.735,385,209
Jan 3, 202515.2315.5814.6815.0815.088,215,432
Jan 2, 202515.6515.8214.9115.1415.147,302,337
Dec 31, 202416.1916.4515.4515.6815.687,707,053
Dec 30, 202416.9016.9516.0016.1516.158,747,592
Dec 27, 202417.4017.4516.7316.7916.7912,528,753
Dec 26, 202417.6817.8417.2117.5517.5511,543,485
Dec 25, 202417.5417.8017.1017.6717.6713,243,743
Dec 24, 202417.0017.9916.9017.9617.9621,605,550
Dec 23, 202417.0917.4716.3616.9316.9316,380,808
Dec 20, 202416.1417.5615.9617.2617.2619,502,527
Dec 19, 202416.3616.8416.1516.1616.1612,765,652
Dec 18, 202416.2817.3016.1216.7116.7117,923,116
Dec 17, 202416.8617.0115.7116.0416.0419,357,743
Dec 16, 202416.5018.4216.1717.3017.3032,623,950
Dec 13, 202416.0316.0515.5015.5215.526,499,190
Dec 12, 202415.7416.3815.7016.0516.058,829,871
Dec 11, 202415.6615.8715.6015.7615.765,728,946
Dec 10, 202416.1416.2315.6715.6815.687,935,488
Dec 9, 202415.7115.9715.5515.7615.766,120,962
Dec 6, 202416.2316.3015.6415.8715.8710,407,570
Dec 5, 202416.1716.4315.8916.2316.2312,457,766
Dec 4, 202415.6816.5815.6015.8715.8712,020,763
Dec 3, 202416.0016.2515.5815.7715.7710,756,007
Dec 2, 202415.2115.9215.1315.9015.9012,503,156
Nov 29, 202414.5514.9314.4514.9314.935,612,640
Nov 28, 202414.7114.9414.5614.6014.605,149,337
Nov 27, 202414.3814.7413.9014.7114.716,862,861
Nov 26, 202414.6715.0914.4814.5514.556,079,627
Nov 25, 202414.5014.7814.2714.7414.745,430,649
Nov 22, 202415.4015.6214.5614.5714.576,828,442
Nov 21, 202415.2315.6015.1215.4115.416,686,986
Nov 20, 202414.9015.3614.8515.2615.266,233,300
Nov 19, 202414.2214.9114.2214.9114.915,679,025
Nov 18, 202414.7814.9714.1014.2414.246,316,960
Nov 15, 202415.2015.4314.7314.8214.826,846,545
Nov 14, 202416.1216.1515.2715.3315.338,270,398
Nov 13, 202415.6016.1215.4916.0716.0712,149,001
Nov 12, 202415.5116.0015.4515.7015.7011,061,860
Nov 11, 202415.1215.5115.0115.5115.517,353,907
Nov 8, 202415.3615.4615.0115.0815.087,887,610
Nov 7, 202414.7315.2714.6015.2715.278,767,769
Nov 6, 202415.0015.1514.7114.8214.828,307,109
Nov 5, 202414.6815.0514.6715.0115.017,952,194
Nov 4, 202414.3014.8014.1914.7514.757,483,521
Nov 1, 202414.8115.3114.1514.1714.179,479,988
Oct 31, 202414.7115.2414.5514.9414.949,349,321
Oct 30, 202415.2115.2414.5614.7514.7512,957,221
Oct 29, 202415.7015.9015.2115.3415.3414,274,458
Oct 28, 202415.3015.9015.0715.7615.7616,730,059
Oct 25, 202415.2315.5015.2215.3515.3515,032,870
Oct 24, 202416.7316.9415.7115.7915.799,717,622
Oct 23, 202415.9816.2415.7115.9415.947,242,513
Oct 22, 202416.0016.0615.6515.8715.877,214,952
Oct 21, 202415.5216.3215.4216.1816.1810,245,393
Oct 18, 202415.0715.7614.9815.5315.537,641,760
Oct 17, 202415.3415.8915.0215.0515.056,135,458
Oct 16, 202414.8815.4014.7215.2915.296,078,597
Oct 15, 202415.2815.5114.9614.9914.994,610,395
Oct 14, 202414.9015.3314.8115.3015.305,185,631
Oct 11, 202415.6815.6814.5314.6914.695,881,859
Oct 10, 202415.2816.3015.1115.5115.518,894,387
Oct 9, 202416.7016.8014.8814.9014.9011,936,269
Oct 8, 202419.0019.0016.3017.5917.5917,114,232
Sep 30, 202414.9016.4514.5316.2516.2513,307,844
Sep 27, 202413.9414.6513.7314.3514.357,499,082
Sep 26, 202413.0613.6813.0613.6613.664,455,622
Sep 25, 202413.1813.5313.1013.1813.184,798,531
Sep 24, 202412.7013.0112.5613.0113.013,562,645
Sep 23, 202412.8112.8812.6012.6512.652,632,817
Sep 20, 202413.2813.3412.8112.8612.862,401,084
Sep 19, 202412.7113.1312.5913.0313.034,152,321
Sep 18, 202413.2813.2912.3812.6212.625,260,475
Sep 13, 202413.3013.5513.2513.2613.263,108,008
Sep 12, 202413.3313.7313.2513.2613.264,319,971
Sep 11, 202413.3013.3813.1713.2513.252,672,678
Sep 10, 202413.4513.5513.1613.2713.273,535,469
Sep 9, 202413.3113.6713.2113.3513.355,112,046
Sep 6, 202414.1114.1913.4213.4913.499,707,494
Sep 5, 202414.8814.9814.1514.2014.2011,702,621
Sep 4, 202415.5615.6714.6214.7814.7818,754,478
Sep 3, 202417.3017.3015.0815.9915.9920,579,266
Sep 2, 202413.8814.5013.8114.4214.426,934,970
Aug 30, 202413.8014.1013.7413.8813.884,988,867
Aug 29, 202413.6313.8513.5113.8013.802,488,232
Aug 28, 202413.4413.8313.1813.6413.643,442,527
Aug 27, 202413.5313.8913.3313.4413.443,444,449
Aug 26, 202413.0013.7913.0013.7113.714,314,190
Aug 23, 202412.9713.1012.7212.9312.931,582,100
Aug 22, 202413.2513.4712.9712.9812.981,701,723
Aug 21, 202413.1313.4413.0513.3313.331,593,203
Aug 20, 202413.4913.5113.0413.1113.112,430,149
Aug 19, 202413.8213.8213.4013.4913.492,683,885
Aug 16, 202413.6314.0213.5113.8213.825,184,089
Aug 15, 202414.0414.2513.3913.7813.786,626,477
Aug 14, 202413.1813.4513.0913.3813.382,289,924
Aug 13, 202413.0313.1912.8713.1713.171,291,214
Aug 12, 202413.0013.1812.8913.0013.001,842,487
Aug 9, 202413.1413.4813.0713.1113.112,112,894
Aug 8, 202413.2113.2112.8513.0713.071,945,425
Aug 7, 202413.0913.3513.0813.2613.261,859,381
Aug 6, 202413.0313.2212.9113.1813.182,122,355
Aug 5, 202413.3213.6012.8312.9012.904,085,039
Aug 2, 202413.7514.0313.5513.5813.584,325,364
Aug 1, 202413.6514.0113.6513.7113.713,978,592
Jul 31, 202413.3613.7613.1713.6813.684,041,944
Jul 30, 202413.0513.3713.0413.3013.302,638,967
Jul 29, 202413.4913.5513.0813.1513.153,310,723
Jul 26, 202412.8813.4512.8813.4313.433,810,085
Jul 25, 202412.8713.1212.6112.8712.872,774,165
Jul 24, 202413.1013.3212.8512.8612.863,037,380
Jul 23, 202413.2213.6913.1213.1213.123,884,265
Jul 22, 202413.1513.3213.0713.2813.282,410,904
Jul 19, 202413.1513.3413.0013.1113.113,618,354
Jul 18, 202412.9613.4412.6413.2313.235,465,969
Jul 17, 202413.6713.7013.0513.0513.056,624,425
Jul 16, 202413.6413.9513.4513.8713.876,327,370
Jul 15, 202413.9014.4313.5313.6413.649,183,869
Jul 12, 202414.9615.0014.1414.2514.2516,083,000
Jul 11, 202416.2219.5015.5915.8215.8220,167,014
Jul 10, 202415.0716.5014.8516.2716.2712,066,717
Jul 9, 202414.3315.2814.0615.1915.197,716,037
Jul 8, 202414.7314.9514.2614.7514.754,050,563
Jul 5, 202413.6414.9813.3414.9514.956,198,411
Jul 4, 202413.9014.1213.5613.6813.682,839,741
Jul 3, 202414.5014.5013.7613.8213.823,655,672
Jul 2, 202414.0014.7313.9714.5814.585,146,272
Jul 1, 202413.9414.4813.5114.0614.065,160,013
Jun 28, 202413.1013.6713.0313.3813.382,560,900
Jun 27, 202413.2713.5313.0313.2113.212,513,900
Jun 26, 202412.6513.3012.4613.2413.242,570,069
Jun 25, 202412.3212.7812.2112.6312.632,093,789
Jun 24, 202412.9312.9912.1012.2012.202,267,996
Jun 21, 202412.9912.9912.3512.6612.661,323,800
Jun 20, 202413.3013.3012.7812.7912.791,597,363
Jun 19, 202413.3513.3613.0513.2713.271,612,400
Jun 18, 202412.8313.2512.7413.1813.181,750,562
Jun 17, 202412.9213.1012.8412.9012.902,113,814
Jun 14, 202413.0013.5912.8713.1213.122,863,100
Jun 13, 202413.0013.2512.8713.0113.012,167,565
Jun 12, 202412.6313.2112.5813.0913.092,857,736
Jun 11, 202412.5812.7512.0012.6412.642,984,160
Jun 7, 202411.9012.4511.9012.3712.373,196,456
Jun 6, 202412.4612.5711.5011.8111.814,014,561
Jun 5, 202413.2113.2212.4312.4612.463,527,100
Jun 4, 202413.4513.5712.9613.2513.253,077,615
Jun 3, 202413.9914.0013.3313.5213.524,213,317
May 31, 202413.9814.2513.6014.0014.003,310,255
May 30, 202414.0714.1513.8214.0014.002,477,073
May 29, 202414.0014.2513.8414.1514.153,432,173
May 28, 202414.5214.6813.9814.0014.007,632,567
May 27, 202413.6915.6013.6914.9614.9610,223,701
May 24, 202413.6114.2213.5013.9513.955,214,019
May 23, 202413.7013.9113.4713.6013.603,026,430
May 22, 202414.2314.2513.5513.7713.773,874,787
May 21, 202414.4014.4013.8214.1114.114,168,374