Shenzhen - Delayed Quote CNY

Xinxiang Richful Lube Additive Co.,Ltd. (300910.SZ)

Compare
47.59 +0.39 (+0.83%)
At close: December 31 at 3:04:58 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Dec 31, 2024 47.33 48.45 47.18 47.59 47.59 3,797,138
Dec 30, 2024 46.47 48.52 46.31 47.20 47.20 3,714,690
Dec 27, 2024 45.60 47.76 45.42 46.67 46.67 3,583,086
Dec 26, 2024 44.78 45.69 44.31 45.43 45.43 1,622,260
Dec 25, 2024 45.31 45.31 44.20 44.78 44.78 1,115,010
Dec 24, 2024 44.27 45.96 44.20 45.26 45.26 2,369,020
Dec 23, 2024 43.63 45.30 43.63 44.18 44.18 2,177,574
Dec 20, 2024 43.97 43.97 43.25 43.63 43.63 1,481,361
Dec 19, 2024 44.50 44.79 43.61 44.12 44.12 1,689,900
Dec 18, 2024 44.09 45.39 43.90 44.77 44.77 1,697,117
Dec 17, 2024 43.95 44.19 43.52 43.90 43.90 1,377,470
Dec 16, 2024 46.09 46.26 43.88 44.00 44.00 1,774,810
Dec 13, 2024 46.36 46.72 45.62 46.06 46.06 1,795,932
Dec 12, 2024 45.93 47.00 45.06 46.59 46.59 1,993,020
Dec 11, 2024 44.50 46.28 44.37 45.48 45.48 2,416,000
Dec 10, 2024 44.05 45.44 44.04 44.68 44.68 3,061,407
Dec 9, 2024 44.64 44.65 43.00 43.11 43.11 2,311,710
Dec 6, 2024 43.73 44.70 43.30 44.48 44.48 1,814,478
Dec 5, 2024 43.11 44.48 42.71 43.60 43.60 1,908,620
Dec 4, 2024 43.62 43.79 42.87 43.18 43.18 1,400,800
Dec 3, 2024 43.83 44.10 43.38 43.60 43.60 1,555,600
Dec 2, 2024 44.15 44.16 43.24 43.83 43.83 2,134,700
Nov 29, 2024 42.74 44.85 42.61 43.95 43.95 2,049,760
Nov 28, 2024 43.37 43.37 42.60 42.74 42.74 2,176,510
Nov 27, 2024 42.68 43.38 42.21 43.38 43.38 2,349,701
Nov 26, 2024 45.33 45.50 42.93 43.10 43.10 2,609,631
Nov 25, 2024 45.00 46.40 44.65 45.30 45.30 1,989,799
Nov 22, 2024 48.56 48.57 45.25 45.25 45.25 3,072,960
Nov 21, 2024 46.07 48.78 45.81 47.88 47.88 5,363,810
Nov 20, 2024 45.44 46.23 44.40 46.12 46.12 3,042,480
Nov 19, 2024 44.74 45.88 44.49 45.81 45.81 2,636,027
Nov 18, 2024 45.51 46.43 44.52 44.63 44.63 2,935,150
Nov 15, 2024 45.08 45.95 44.82 45.27 45.27 2,912,760
Nov 14, 2024 45.81 47.21 45.27 45.38 45.38 3,628,340
Nov 13, 2024 45.39 46.13 44.81 45.83 45.83 2,186,741
Nov 12, 2024 46.80 47.39 45.09 45.80 45.80 3,511,240
Nov 11, 2024 44.68 45.98 44.02 45.94 45.94 3,063,556
Nov 8, 2024 45.00 45.49 44.44 44.84 44.84 2,467,450
Nov 7, 2024 43.48 44.85 43.41 44.74 44.74 2,211,082
Nov 6, 2024 44.06 44.78 43.51 43.70 43.70 1,934,891
Nov 5, 2024 43.11 44.65 42.31 44.30 44.30 2,644,713
Nov 4, 2024 42.02 43.50 42.02 43.11 43.11 1,490,527
Nov 1, 2024 42.53 43.88 42.15 42.22 42.22 1,911,867
Oct 31, 2024 42.98 43.41 42.31 43.10 43.10 1,610,731
Oct 30, 2024 43.60 44.20 42.69 43.00 43.00 1,798,143
Oct 29, 2024 45.80 45.80 43.87 44.04 44.04 2,166,591
Oct 28, 2024 44.98 45.73 44.33 45.48 45.48 2,687,752
Oct 25, 2024 44.16 45.95 44.00 45.00 45.00 2,588,390
Oct 24, 2024 44.73 44.89 44.03 44.09 44.09 2,184,650
Oct 23, 2024 44.99 45.29 43.66 44.83 44.83 4,542,295
Oct 22, 2024 44.80 45.25 44.36 45.14 45.14 2,421,160
Oct 21, 2024 44.29 46.39 43.89 44.96 44.96 3,225,099
Oct 18, 2024 41.78 45.56 41.78 44.29 44.29 3,355,155
Oct 17, 2024 42.80 43.39 42.10 42.26 42.26 2,672,961
Oct 16, 2024 43.69 44.71 42.98 43.68 43.68 1,435,058
Oct 15, 2024 45.76 45.80 43.69 43.69 43.69 2,552,362
Oct 14, 2024 43.70 46.36 42.55 45.75 45.75 3,270,545
Oct 11, 2024 45.01 45.80 42.90 43.53 43.53 2,934,172
Oct 10, 2024 47.65 49.43 45.41 45.56 45.56 4,038,180
Oct 9, 2024 47.00 50.38 45.79 47.37 47.37 5,072,750
Oct 8, 2024 54.90 54.90 46.80 48.95 48.95 8,317,759
Sep 30, 2024 44.33 47.04 42.40 45.75 45.75 7,107,480
Sep 27, 2024 40.80 43.80 40.75 41.74 41.74 4,298,375
Sep 26, 2024 38.92 40.40 38.26 40.26 40.26 2,590,782
Sep 25, 2024 39.22 39.51 38.39 38.91 38.91 3,243,835
Sep 24, 2024 35.44 38.65 35.08 38.65 38.65 4,165,571
Sep 23, 2024 35.53 36.19 35.00 35.25 35.25 1,596,169
Sep 20, 2024 36.38 36.47 35.23 35.53 35.53 1,555,899
Sep 19, 2024 36.46 37.51 36.16 36.45 36.45 1,445,108
Sep 18, 2024 35.82 36.65 35.48 36.45 36.45 989,430
Sep 13, 2024 36.23 36.34 35.67 35.80 35.80 917,790
Sep 12, 2024 35.99 36.96 35.99 36.02 36.02 962,605
Sep 11, 2024 35.93 37.44 35.80 36.63 36.63 1,698,980
Sep 10, 2024 36.36 36.48 35.00 36.24 36.24 1,785,150
Sep 9, 2024 37.65 38.10 36.24 36.35 36.35 1,279,150
Sep 6, 2024 38.25 38.80 37.69 37.76 37.76 1,212,000
Sep 5, 2024 39.28 40.43 38.44 38.65 38.65 1,427,412
Sep 4, 2024 38.21 40.13 38.04 39.40 39.40 1,920,340
Sep 3, 2024 37.30 38.53 36.93 38.27 38.27 1,751,800
Sep 2, 2024 38.14 38.18 36.90 37.03 37.03 1,458,000
Aug 30, 2024 37.35 38.84 36.70 38.12 38.12 2,062,451
Aug 29, 2024 37.44 37.86 36.63 37.36 37.36 1,467,430
Aug 28, 2024 37.24 38.21 37.13 37.49 37.49 1,071,390
Aug 27, 2024 37.23 37.86 36.70 37.43 37.43 972,444
Aug 26, 2024 37.57 38.50 35.88 37.36 37.36 2,319,128
Aug 23, 2024 37.50 38.39 37.50 37.82 37.82 1,187,510
Aug 22, 2024 38.69 38.69 37.65 37.95 37.95 879,000
Aug 21, 2024 38.79 39.16 38.16 38.32 38.32 696,430
Aug 20, 2024 39.03 39.30 38.60 38.84 38.84 773,400
Aug 19, 2024 39.60 40.03 38.92 39.10 39.10 1,019,040
Aug 16, 2024 39.97 40.10 39.42 39.60 39.60 1,059,990
Aug 15, 2024 39.42 40.90 39.39 39.98 39.98 1,248,600
Aug 14, 2024 40.70 40.70 39.37 39.96 39.96 1,581,320
Aug 13, 2024 41.04 41.32 40.10 40.70 40.70 806,550
Aug 12, 2024 40.40 41.08 40.05 40.91 40.91 962,361
Aug 9, 2024 41.12 41.79 40.60 40.60 40.60 1,175,417
Aug 8, 2024 40.01 41.68 39.05 41.47 41.47 2,737,907
Aug 7, 2024 39.48 40.19 38.82 40.01 40.01 1,124,856
Aug 6, 2024 39.94 40.50 39.00 39.60 39.60 1,116,720
Aug 5, 2024 39.83 40.82 39.14 39.20 39.20 1,000,990
Aug 2, 2024 40.02 40.88 39.80 40.05 40.05 864,860
Aug 1, 2024 40.88 42.05 39.72 40.27 40.27 1,466,270
Jul 31, 2024 38.55 41.26 38.21 41.03 41.03 2,530,780
Jul 30, 2024 38.05 38.99 37.89 38.57 38.57 1,172,333
Jul 29, 2024 39.01 39.29 38.32 38.49 38.49 1,561,540
Jul 26, 2024 38.20 39.15 37.40 39.00 39.00 2,091,910
Jul 25, 2024 38.70 39.15 37.94 38.18 38.18 1,748,600
Jul 24, 2024 39.73 39.95 38.20 38.78 38.78 2,377,238
Jul 23, 2024 40.72 40.74 39.66 39.88 39.88 1,304,772
Jul 22, 2024 41.10 41.60 40.43 40.71 40.71 1,342,770
Jul 19, 2024 41.45 41.45 40.52 40.99 40.99 1,070,660
Jul 18, 2024 40.57 41.60 40.11 41.15 41.15 1,812,070
Jul 17, 2024 41.49 41.62 40.45 40.57 40.57 1,954,415
Jul 16, 2024 42.06 42.86 41.58 41.69 41.69 1,397,800
Jul 15, 2024 41.75 42.15 41.26 41.89 41.89 848,935
Jul 12, 2024 42.19 42.80 41.76 41.81 41.81 889,340
Jul 11, 2024 42.38 42.40 40.90 41.91 41.91 1,846,424
Jul 10, 2024 41.74 42.50 41.50 41.92 41.92 728,800
Jul 9, 2024 41.99 42.38 40.78 42.20 42.20 1,233,824
Jul 8, 2024 43.89 43.89 41.22 41.53 41.53 2,193,867
Jul 5, 2024 42.61 44.18 42.21 43.70 43.70 1,483,574
Jul 4, 2024 42.61 43.40 42.46 42.67 42.67 930,800
Jul 3, 2024 43.33 43.42 42.52 42.91 42.91 715,690
Jul 2, 2024 43.70 43.81 42.80 43.33 43.33 1,245,166
Jul 1, 2024 43.52 44.20 42.70 43.58 43.58 2,015,850
Jun 28, 2024 44.41 45.46 43.34 43.72 43.72 1,556,918
Jun 27, 2024 44.19 44.80 43.51 43.85 43.85 1,281,481
Jun 26, 2024 44.15 44.87 43.71 44.60 44.60 1,578,255
Jun 25, 2024 44.14 45.43 43.68 44.45 44.45 1,401,300
Jun 24, 2024 45.04 45.50 43.80 44.15 44.15 1,119,947
Jun 21, 2024 45.44 46.37 44.52 45.20 45.20 1,654,597
Jun 20, 2024 45.77 48.00 45.50 46.30 46.30 3,083,898
Jun 19, 2024 45.14 46.20 44.22 45.77 45.77 1,861,615
Jun 18, 2024 45.63 46.10 44.93 45.10 45.10 1,783,550
Jun 17, 2024 46.02 46.61 45.76 45.85 45.85 1,076,150
Jun 14, 2024 46.89 46.89 46.22 46.44 46.44 633,300
Jun 13, 2024 46.94 46.94 46.25 46.46 46.46 694,480
Jun 12, 2024 47.20 47.50 46.60 46.72 46.72 1,022,849
Jun 11, 2024 46.90 47.37 46.22 47.03 47.03 918,180
Jun 7, 2024 47.90 48.15 46.31 46.95 46.95 1,511,760
Jun 6, 2024 47.39 48.33 47.00 47.32 47.32 1,187,690
Jun 5, 2024 48.16 49.79 47.51 47.58 47.58 2,013,404
Jun 4, 2024 46.17 48.20 45.67 47.94 47.94 2,189,010
Jun 3, 2024 46.59 46.86 45.60 46.10 46.10 1,151,200
May 31, 2024 46.88 47.30 46.31 46.36 46.36 997,512
May 30, 2024 46.20 47.30 46.03 46.42 46.42 1,535,764
May 29, 2024 46.20 46.93 46.16 46.40 46.40 763,900
May 28, 2024 1.30 Dividend
May 28, 2024 46.46 47.19 46.11 46.56 46.56 1,146,807
May 27, 2024 47.98 48.27 47.21 47.98 46.68 2,033,642
May 24, 2024 48.00 49.13 47.40 48.02 46.72 2,580,677
May 23, 2024 48.60 49.04 47.40 47.59 46.30 2,270,964
May 22, 2024 49.15 49.94 48.66 49.04 47.71 1,080,700
May 21, 2024 49.50 50.32 49.01 49.67 48.32 1,122,688
May 20, 2024 49.66 50.18 49.03 49.50 48.16 1,238,364
May 17, 2024 48.97 50.00 48.61 49.99 48.64 1,765,827
May 16, 2024 49.80 50.00 48.50 48.96 47.63 2,757,906
May 15, 2024 50.60 50.79 49.05 49.75 48.40 2,592,806
May 14, 2024 51.01 51.21 50.06 50.54 49.17 3,039,173
May 13, 2024 49.20 51.28 48.40 51.00 49.62 3,225,422
May 10, 2024 50.60 51.38 49.25 49.60 48.26 2,059,590
May 9, 2024 49.61 50.88 49.40 50.60 49.23 3,044,606
May 8, 2024 50.03 51.01 49.40 49.60 48.26 2,739,450
May 7, 2024 49.41 51.21 48.91 50.83 49.45 3,956,438
May 6, 2024 48.20 50.35 47.73 49.90 48.55 4,273,090
Apr 30, 2024 48.80 48.82 47.31 47.40 46.12 3,753,927
Apr 29, 2024 45.84 49.58 45.62 49.49 48.15 6,237,299
Apr 26, 2024 45.28 46.00 43.99 45.84 44.60 4,646,819
Apr 25, 2024 43.70 47.57 43.64 45.14 43.92 5,544,565
Apr 24, 2024 42.30 43.78 41.50 43.73 42.55 3,818,329
Apr 23, 2024 41.51 42.47 41.51 42.10 40.96 2,146,043
Apr 22, 2024 41.84 42.67 41.41 41.61 40.48 2,841,791
Apr 19, 2024 41.10 42.17 40.52 41.85 40.72 2,920,662
Apr 18, 2024 41.18 41.65 40.05 41.17 40.05 3,346,680
Apr 17, 2024 39.78 41.65 39.33 41.18 40.06 5,599,137
Apr 16, 2024 38.51 40.70 38.44 39.73 38.65 4,261,415
Apr 15, 2024 36.70 39.70 36.70 38.77 37.72 3,410,349
Apr 12, 2024 37.60 37.90 36.66 37.07 36.07 2,462,317
Apr 11, 2024 38.07 38.50 37.45 37.78 36.76 1,798,945
Apr 10, 2024 39.89 39.96 38.00 38.28 37.24 2,755,360
Apr 9, 2024 39.02 39.97 38.88 39.88 38.80 1,714,043
Apr 8, 2024 40.60 40.95 39.30 39.35 38.28 2,571,580
Apr 3, 2024 40.64 40.88 39.97 40.76 39.66 2,991,456
Apr 2, 2024 39.15 40.75 38.90 40.55 39.45 3,218,996
Apr 1, 2024 38.38 39.56 38.08 39.39 38.32 2,892,519
Mar 29, 2024 37.75 38.70 37.72 38.26 37.22 1,437,334
Mar 28, 2024 38.08 38.68 37.44 38.00 36.97 4,112,782
Mar 27, 2024 36.80 38.98 36.80 38.38 37.34 6,743,784
Mar 26, 2024 37.48 37.99 36.00 36.59 35.60 3,786,875
Mar 25, 2024 38.11 38.74 37.26 37.53 36.51 3,256,991
Mar 22, 2024 38.88 39.08 38.00 38.10 37.07 1,758,060
Mar 21, 2024 40.12 40.40 38.56 38.81 37.76 4,251,124
Mar 20, 2024 40.17 40.47 40.01 40.25 39.16 1,527,637
Mar 19, 2024 40.78 40.78 39.96 40.22 39.13 2,232,290
Mar 18, 2024 41.13 41.27 40.12 40.75 39.65 3,143,725
Mar 15, 2024 40.68 41.34 39.83 41.15 40.04 1,946,620
Mar 14, 2024 40.56 40.77 40.15 40.61 39.51 1,908,358
Mar 13, 2024 40.30 41.48 40.20 40.49 39.39 2,106,580
Mar 12, 2024 40.30 41.20 40.11 40.60 39.50 2,511,664
Mar 11, 2024 39.25 40.50 39.01 40.49 39.39 2,543,475
Mar 8, 2024 39.88 40.21 38.82 39.17 38.11 1,931,720
Mar 7, 2024 42.17 42.17 39.69 39.88 38.80 3,608,398
Mar 6, 2024 42.58 42.80 41.64 42.17 41.03 2,092,400
Mar 5, 2024 42.50 43.23 42.25 42.71 41.55 2,299,300
Mar 4, 2024 43.61 44.75 42.35 43.07 41.90 2,884,420
Mar 1, 2024 43.40 43.75 42.72 43.67 42.49 1,792,373
Feb 29, 2024 42.30 43.66 42.30 43.57 42.39 2,030,657
Feb 28, 2024 44.35 45.39 42.88 42.89 41.73 1,896,757
Feb 27, 2024 43.21 44.38 43.21 44.35 43.15 1,268,190
Feb 26, 2024 43.19 44.25 43.15 43.93 42.74 1,458,225
Feb 23, 2024 43.17 43.68 42.10 43.55 42.37 1,927,180
Feb 22, 2024 43.87 43.87 42.86 43.17 42.00 1,566,752
Feb 21, 2024 42.81 44.27 42.72 43.42 42.24 2,090,599
Feb 20, 2024 43.80 43.96 42.19 43.16 41.99 2,642,912
Feb 19, 2024 42.95 44.44 42.43 44.27 43.07 2,403,216
Feb 8, 2024 44.80 46.87 42.87 42.96 41.80 3,868,744
Feb 7, 2024 41.32 44.38 41.32 43.98 42.79 3,484,575
Feb 6, 2024 39.10 43.17 37.71 41.70 40.57 4,278,683
Feb 5, 2024 38.47 40.20 36.60 39.68 38.60 3,122,238
Feb 2, 2024 37.80 38.99 37.00 38.46 37.42 2,123,271
Feb 1, 2024 38.19 38.61 36.28 37.41 36.40 2,751,241
Jan 31, 2024 38.23 39.36 38.00 38.18 37.15 993,690
Jan 30, 2024 38.81 40.11 38.50 38.54 37.50 1,237,302
Jan 29, 2024 39.16 39.89 38.61 39.05 37.99 1,575,353
Jan 26, 2024 41.08 41.45 38.55 39.08 38.02 2,523,380
Jan 25, 2024 40.35 41.55 39.70 41.48 40.36 1,852,731
Jan 24, 2024 40.50 41.20 39.17 40.35 39.26 2,044,541
Jan 23, 2024 39.75 41.55 39.01 40.49 39.39 1,809,152
Jan 22, 2024 41.00 41.58 39.27 39.75 38.67 1,749,031
Jan 19, 2024 41.19 41.80 40.85 41.42 40.30 1,531,334
Jan 18, 2024 40.29 41.22 40.04 41.19 40.07 1,288,020
Jan 17, 2024 41.41 41.68 40.51 40.60 39.50 1,573,888
Jan 16, 2024 41.40 41.80 40.50 41.55 40.42 1,562,120
Jan 15, 2024 41.08 41.08 41.08 41.08 39.97 -
Jan 12, 2024 42.45 42.78 41.04 41.08 39.97 2,448,900
Jan 11, 2024 42.84 42.98 41.60 42.58 41.43 2,577,699
Jan 10, 2024 42.65 43.28 41.69 42.42 41.27 2,531,013
Jan 9, 2024 41.63 42.80 40.30 42.69 41.53 3,773,153
Jan 8, 2024 42.22 42.45 41.40 41.52 40.40 2,201,572
Jan 5, 2024 43.30 43.30 41.48 41.97 40.83 3,246,362
Jan 4, 2024 42.20 42.37 40.40 41.52 40.40 4,103,137
Jan 3, 2024 43.51 43.69 42.12 42.40 41.25 4,293,360
Jan 2, 2024 46.00 46.00 43.50 43.89 42.70 4,281,521

Related Tickers

603659.SS Shanghai Putailai New Energy Technology Co.,Ltd.
15.91
-1.97%
 
002601.SZ LB Group Co., Ltd.
17.67
+0.34%
 
300576.SZ Shenzhen RongDa Photosensitive Science & Technology Co., Ltd.
45.18
-5.08%
 
688300.SS Novoray Corporation
64.40
-4.97%
 
002271.SZ Beijing Oriental Yuhong Waterproof Technology Co., Ltd.
12.98
-3.92%
 
002466.SZ Tianqi Lithium Corporation
33.00
-4.01%
 
AIQUY L'Air Liquide S.A.
32.25
+0.03%
 
GIVN.SW Givaudan SA
3,966.00
-0.40%
 
SIKA.SW Sika AG
215.80
-0.37%
 
ALB Albemarle Corporation
86.08
-0.07%