Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Anhui Shiny Electronic Technology Company Limited (300956.SZ)

Compare
21.94
-0.49
(-2.18%)
As of 10:09:13 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202522.5722.3721.8021.9421.943,235,920
Feb 19, 202521.2521.8021.2121.7521.756,218,069
Feb 18, 202522.5922.8121.2421.3921.399,613,576
Feb 17, 202522.0922.7322.0222.5822.588,978,340
Feb 14, 202522.5722.6621.7522.1522.159,402,143
Feb 13, 202523.3023.3322.2122.4422.4410,704,933
Feb 12, 202522.9923.6522.5223.1923.1914,460,375
Feb 11, 202523.9024.4222.9423.0523.0518,351,171
Feb 10, 202523.1724.1323.0023.5723.5720,003,171
Feb 7, 202522.3924.1522.2123.2223.2220,954,388
Feb 6, 202521.6322.7821.6222.4022.4012,707,724
Feb 5, 202521.1622.2021.0021.8421.847,915,181
Jan 27, 202521.9722.1920.7420.8420.846,318,845
Jan 24, 202521.4021.9521.2021.9221.927,736,706
Jan 23, 202521.9822.4221.2621.2621.269,894,373
Jan 22, 202521.9022.4021.5021.8221.828,603,373
Jan 21, 202522.2022.3021.6322.0522.058,248,680
Jan 20, 202522.4222.8021.9522.1722.1713,096,937
Jan 17, 202522.0023.8821.3022.8822.8822,357,682
Jan 16, 202521.8622.6621.8022.5222.5214,369,718
Jan 15, 202520.9122.0820.9121.7621.7613,377,869
Jan 14, 202519.2021.1119.1021.0321.0312,746,496
Jan 13, 202519.7019.7018.1919.2019.208,654,448
Jan 10, 202520.7821.1419.8119.8519.8510,058,650
Jan 9, 202520.9021.4820.5221.0321.0312,580,945
Jan 8, 202521.8621.9320.8321.1821.1816,700,826
Jan 7, 202521.6322.5720.7722.5522.5521,477,279
Jan 6, 202521.4022.0820.2021.1021.1015,044,013
Jan 3, 202521.3022.1219.8621.2621.2616,566,471
Jan 2, 202522.1022.1820.8921.1621.1617,071,271
Dec 31, 202421.4422.9321.4422.6022.6024,933,441
Dec 30, 202421.5621.7020.7321.5421.5414,007,523
Dec 27, 202420.8822.2020.5021.6621.6622,446,053
Dec 26, 202420.0221.6120.0220.8720.8724,237,131
Dec 25, 202419.7020.9319.4020.6320.6326,191,705
Dec 24, 202419.5119.7018.6319.4819.4811,118,851
Dec 23, 202419.7621.0919.0619.1219.1217,277,209
Dec 20, 202417.8919.7617.8019.2819.2813,619,083
Dec 19, 202417.2518.0717.2018.0518.055,590,211
Dec 18, 202417.1417.7616.5917.5117.515,566,833
Dec 17, 202418.5018.6017.0917.2117.219,275,753
Dec 16, 202419.0019.1918.5218.6418.645,748,377
Dec 13, 202419.5219.6018.9819.0019.006,827,823
Dec 12, 202419.6919.9719.2519.6019.609,532,605
Dec 11, 202419.0219.6918.8519.6819.6812,369,619
Dec 10, 202419.2519.6518.9719.0019.009,102,335
Dec 9, 202418.7018.9418.5518.8018.804,414,739
Dec 6, 202418.8419.0518.4118.7518.755,912,388
Dec 5, 202418.6218.9518.5018.8718.874,992,836
Dec 4, 202419.1319.4218.5618.7218.728,626,611
Dec 3, 202419.2019.8019.0519.4819.4811,804,045
Dec 2, 202418.4018.8818.3418.8518.856,865,872
Nov 29, 202418.4018.7518.0018.4818.487,017,004
Nov 28, 202418.8919.0418.4118.4518.456,966,361
Nov 27, 202418.8018.9517.7418.9018.909,179,314
Nov 26, 202418.6119.6018.5219.1219.1212,067,966
Nov 25, 202418.1819.0518.1818.7218.7210,323,853
Nov 22, 202418.4919.3618.0218.0418.0411,046,437
Nov 21, 202418.7418.8818.2018.4018.406,682,582
Nov 20, 202418.3418.8818.3018.8018.807,377,824
Nov 19, 202417.9018.4617.7218.4618.467,064,455
Nov 18, 202419.3119.6217.5617.7817.7810,047,493
Nov 15, 202419.7020.0519.3019.3219.3211,531,891
Nov 14, 202420.8920.9019.4319.4719.4712,615,033
Nov 13, 202420.4021.2720.1620.7720.7714,267,055
Nov 12, 202421.2921.5020.3920.7720.7720,201,871
Nov 11, 202419.8020.8619.6820.7820.7821,462,543
Nov 8, 202419.2920.1719.1519.8519.8517,932,070
Nov 7, 202419.2019.2418.7219.1819.1811,376,224
Nov 6, 202419.6919.9418.9219.1519.1514,805,176
Nov 5, 202419.1219.8819.1219.6119.6114,519,528
Nov 4, 202418.0819.1018.0819.0719.0710,027,097
Nov 1, 202420.1620.7518.5418.6318.6318,342,575
Oct 31, 202420.2020.7519.3020.3820.3825,986,140
Oct 30, 202419.4120.4219.3319.9319.9325,478,554
Oct 29, 202419.5219.9119.0219.1519.1517,274,306
Oct 28, 202419.0819.9318.7019.6619.6620,560,524
Oct 25, 202418.8019.3818.7419.1619.1615,303,953
Oct 24, 202419.7119.7118.8118.9118.9117,840,990
Oct 23, 202418.6221.2818.4019.9019.9029,172,419
Oct 22, 202419.3919.3918.3318.7418.7417,379,918
Oct 21, 202418.5919.7918.3319.4019.4026,154,611
Oct 18, 202417.7118.7717.6718.4018.4019,226,219
Oct 17, 202417.4918.2817.3417.7517.7515,902,527
Oct 16, 202417.0217.5416.8217.2517.258,437,218
Oct 15, 202417.8918.3817.3817.5417.5412,769,595
Oct 14, 202416.8618.0016.7217.9917.9915,975,486
Oct 11, 202418.2318.3016.4116.7516.7516,223,500
Oct 10, 202417.9919.3217.8018.3018.3019,743,071
Oct 9, 202420.9320.9317.6417.6417.6424,467,263
Oct 8, 202422.5322.5319.0722.0522.0530,943,988
Sep 30, 202417.1019.0016.6618.8518.8525,822,586
Sep 27, 202415.4716.6415.3516.2916.2916,075,887
Sep 26, 202414.8115.2414.7515.2415.249,263,156
Sep 25, 202414.8915.3614.7614.9414.9412,740,634
Sep 24, 202414.6914.8814.0714.8014.8011,592,318
Sep 23, 202414.2814.6314.0714.3914.397,159,187
Sep 20, 202414.2314.5914.0014.2914.298,053,349
Sep 19, 202414.2114.3614.0014.2314.234,834,780
Sep 18, 202414.3014.3713.8214.1014.105,000,064
Sep 13, 202414.7914.8114.2914.2914.296,446,984
Sep 12, 202414.8615.1014.6214.6214.625,559,989
Sep 11, 202415.1315.1514.7814.8514.855,273,825
Sep 10, 202415.0515.2614.7715.2215.226,882,396
Sep 9, 202415.0415.2214.8115.1115.116,165,124
Sep 6, 202415.5015.5514.8015.0215.0211,949,026
Sep 5, 202415.4715.7215.2715.5315.537,405,296
Sep 4, 202415.8015.8115.0815.5215.5210,179,364
Sep 3, 202415.8916.2715.7016.0316.0310,432,700
Sep 2, 202416.6016.7815.8415.8615.8613,895,501
Aug 30, 202416.1116.7516.0016.2816.2814,293,669
Aug 29, 202415.1916.0815.0215.8115.8110,287,857
Aug 28, 202415.0215.3315.0015.2115.215,922,277
Aug 27, 202415.7015.7114.9915.1315.1310,021,423
Aug 26, 202415.5916.2515.4215.8815.889,741,170
Aug 23, 202415.4615.8815.0415.5715.5710,059,104
Aug 22, 202415.8915.9815.3415.4115.4112,312,122
Aug 21, 202415.3816.5315.3815.7815.7816,613,885
Aug 20, 202415.9116.3515.5115.6115.6116,255,421
Aug 19, 202418.0018.0115.9616.1416.1429,761,446
Aug 16, 202417.4119.2917.4118.5018.5036,291,422
Aug 15, 202416.9218.5816.6917.5517.5525,558,424
Aug 14, 202416.8117.8816.6817.3117.3120,520,792
Aug 13, 202416.4016.8316.2016.8116.819,535,056
Aug 12, 202416.7316.9716.2116.3116.318,200,405
Aug 9, 202416.5717.0416.3516.5716.5710,896,908
Aug 8, 202416.5316.8116.0116.4516.459,149,007
Aug 7, 202416.3616.9916.3016.6816.6810,953,833
Aug 6, 202416.3916.6416.1316.3816.388,786,812
Aug 5, 202416.8317.0516.1516.1516.1512,431,042
Aug 2, 202417.8317.8417.1017.1717.1714,429,116
Aug 1, 202418.8518.9517.9218.0118.0118,228,834
Jul 31, 202417.4818.7617.3518.3518.3520,894,325
Jul 30, 202417.5517.8817.3217.7017.7014,874,278
Jul 29, 202417.1917.8016.8117.5317.5313,292,132
Jul 26, 202416.9517.3816.7517.2017.2011,439,839
Jul 25, 202416.8417.2016.5716.9416.9413,893,780
Jul 24, 202417.9918.6117.1017.2617.2619,167,115
Jul 23, 202418.6618.6617.7817.8617.8617,680,913
Jul 22, 202418.4518.9917.9018.7318.7322,499,272
Jul 19, 202418.0018.4917.7018.1518.1516,826,856
Jul 18, 202418.5018.5017.3018.0618.0617,799,731
Jul 17, 202419.9820.1918.6218.6818.6819,906,973
Jul 16, 202419.7621.0919.3819.8819.8824,845,320
Jul 15, 202420.2420.4519.8520.0120.0115,540,697
Jul 12, 202421.4521.6020.4620.7120.7122,161,711
Jul 11, 202422.5522.9821.2021.6821.6830,629,917
Jul 10, 202422.3923.4321.2521.4821.4839,338,593
Jul 9, 202418.4122.1418.0222.1422.1435,074,788
Jul 8, 202418.8018.9818.2018.4518.459,659,818
Jul 5, 202419.0019.1018.0418.6718.6710,369,320
Jul 4, 202419.3919.6018.7518.8018.8014,583,308
Jul 3, 202420.6620.7519.4119.6819.6817,392,020
Jul 2, 202420.9821.2220.4820.8020.8015,277,281
Jul 1, 202420.9321.2520.2020.7820.7820,111,428
Jun 28, 202421.1322.2920.8321.3921.3924,073,222
Jun 27, 202421.9123.2020.9420.9620.9626,002,282
Jun 26, 202421.9422.3920.8522.1822.1819,423,946
Jun 25, 202422.4022.6021.1821.7521.7521,906,505
Jun 24, 202422.1023.8922.1022.9022.9029,300,758
Jun 21, 202422.8523.0021.6021.7321.7323,499,776
Jun 20, 202425.5026.3622.9423.1523.1532,926,242
Jun 19, 202425.6029.3025.1826.6026.6034,920,574
Jun 18, 202427.7028.7026.8227.1827.1826,811,239
Jun 17, 202425.7328.8225.1028.0328.0332,531,422
Jun 14, 202426.7328.0024.6626.2026.2031,911,757
Jun 13, 202424.1729.5024.0326.8826.8842,586,232
Jun 12, 202421.6125.5021.6125.5025.5038,055,282
Jun 11, 202421.4921.4920.0021.2521.2518,102,171
Jun 7, 202421.3922.1820.7621.1821.1823,268,319
Jun 6, 202422.3823.9620.8421.6021.6030,824,884
Jun 5, 202422.7225.1021.7123.0523.0531,966,996
Jun 4, 202427.0027.2923.5024.1024.1033,886,989
Jun 3, 202428.8429.9827.0027.8427.8431,945,384
May 31, 202425.2029.9625.0029.0029.0038,887,181
May 30, 202422.5226.6021.7026.5026.5042,218,595
May 29, 202419.5025.2919.2322.9522.9543,600,372
May 28, 2024 0.05 Dividend
May 28, 202418.0421.9516.5321.9421.9442,486,161
May 28, 2024 1.2:1 Stock Splits
May 27, 202419.1720.7317.9618.3318.2834,670,416
May 24, 202419.0722.2218.7519.5719.5144,487,660
May 23, 202418.1719.0317.7619.0318.9843,507,288
May 22, 202414.1815.8614.1715.8615.8236,805,422
May 21, 202411.4313.2211.3413.2213.1818,439,731
May 20, 202410.7611.1810.7111.0210.996,611,725
May 17, 202410.8610.9210.6010.8610.836,458,040
May 16, 202410.3611.0110.3610.9910.967,644,925
May 15, 202410.2910.6310.0910.4710.444,318,320
May 14, 202410.2510.4510.0910.2510.223,083,520
May 13, 202410.4810.489.9510.0310.013,628,892
May 10, 202410.7310.7610.3610.3910.363,025,802
May 9, 202410.5510.7710.5310.7110.683,452,400
May 8, 202410.7710.8310.5010.5610.533,747,598
May 7, 202410.7310.8110.5210.7610.734,052,758
May 6, 202410.5310.8210.4310.5810.554,749,030
Apr 30, 202410.4010.5810.2910.4610.435,367,690
Apr 29, 202410.4210.4610.0310.4110.385,673,170
Apr 26, 20249.6210.139.5510.1310.106,149,882
Apr 25, 20249.579.789.419.689.654,928,400
Apr 24, 20249.539.579.309.579.556,171,480
Apr 23, 20248.739.408.739.269.237,208,888
Apr 22, 20248.728.738.258.558.534,028,760
Apr 19, 20249.079.098.688.768.734,120,110
Apr 18, 20248.839.198.568.988.966,582,720
Apr 17, 20248.189.078.188.968.937,884,205
Apr 16, 20248.658.937.687.777.758,092,460
Apr 15, 20249.9710.028.698.938.918,993,935
Apr 12, 20249.8310.529.8310.1310.117,047,336
Apr 11, 20249.8010.179.729.859.824,427,079
Apr 10, 202410.4210.439.729.939.916,497,073
Apr 9, 202410.2710.5910.1410.4210.394,208,730
Apr 8, 202410.9110.9810.2510.3210.296,195,120
Apr 3, 202411.3511.4310.8910.9810.955,753,697
Apr 2, 202411.4811.7911.1411.3911.367,599,001
Apr 1, 202411.5511.6311.3711.5811.558,484,787
Mar 29, 202411.1711.6110.9611.5811.554,906,680
Mar 28, 202410.6311.4310.4311.2511.2211,016,565
Mar 27, 202411.1811.8310.8810.9310.9011,459,307
Mar 26, 202410.9611.6610.9311.3211.299,006,330
Mar 25, 202411.7711.9010.9911.0210.9912,898,080
Mar 22, 202411.8812.4811.5412.1812.1419,676,660
Mar 21, 202411.2712.1411.0011.9011.8716,067,130
Mar 20, 202411.1311.3611.1111.3111.287,220,888
Mar 19, 202411.0111.2710.9611.0511.027,482,842
Mar 18, 202410.6311.0410.6211.0110.988,873,655
Mar 15, 202410.3710.6010.3310.5810.556,093,668
Mar 14, 202410.6610.7710.2310.4510.427,826,616
Mar 13, 202410.8110.9810.6310.7710.749,228,676
Mar 12, 202410.5211.1710.3210.8810.8512,042,201
Mar 11, 202410.2810.7410.0810.5610.539,210,579
Mar 8, 202410.4310.7310.1610.4910.469,575,810
Mar 7, 202411.0311.2910.4210.5210.5015,016,084
Mar 6, 202410.8211.9910.2911.4911.4620,629,238
Mar 5, 202410.2611.8210.0711.0811.0518,602,485
Mar 4, 202410.4710.579.7510.2610.2312,848,677
Mar 1, 20249.5211.399.4010.5710.5415,378,909
Feb 29, 20248.809.568.809.529.508,009,138
Feb 28, 202410.6810.829.079.109.0810,835,851
Feb 27, 20249.8610.489.7310.4810.455,646,572
Feb 26, 20249.8210.139.389.889.858,404,350
Feb 23, 20249.049.638.889.619.588,140,029
Feb 22, 20248.538.948.428.948.926,918,768
Feb 21, 20248.018.887.918.528.508,880,211

Related Tickers

300953.SZ Ningbo Zhenyu Technology Co., Ltd.
139.80
-0.39%
 
8133.HK Jisheng Group Holdings Limited
0.350
-5.41%
 
ATD.BE ATI Inc
57.82
-2.30%
 
BEKB.BR NV Bekaert SA
34.22
-0.23%
 
NDA.DE Aurubis AG
86.20
+1.35%
 
WOR Worthington Enterprises, Inc.
43.51
+1.07%
 
ESAB ESAB Corporation
120.11
-4.01%
 
SGBX Safe & Green Holdings Corp.
0.6527
-6.68%
 
PRLB Proto Labs, Inc.
42.04
-2.46%
 
DRX.TO ADF Group Inc.
8.10
-2.41%