Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Changchun Zhiyuan New Energy Equipment Co., Ltd (300985.SZ)

Compare
15.43
-0.75
(-4.64%)
At close: April 18 at 3:04:19 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202515.7016.3815.4015.4315.434,442,800
Apr 17, 202514.6016.9414.5216.1816.186,756,622
Apr 16, 202514.7914.8514.2814.5914.591,494,500
Apr 15, 202514.9515.1514.7214.8814.881,154,960
Apr 14, 202514.7315.0914.7314.9514.951,447,660
Apr 11, 202514.5114.8414.4214.6414.641,708,923
Apr 10, 202514.6015.0814.5914.6514.652,721,293
Apr 9, 202513.9314.5012.8314.3814.383,189,359
Apr 8, 202513.6114.5913.5714.1214.123,003,120
Apr 7, 202515.6815.6813.3913.4013.404,808,460
Apr 3, 202516.8117.0116.5016.7416.741,536,328
Apr 2, 202517.1317.3616.9116.9716.971,375,833
Apr 1, 202516.8717.2816.7417.1417.141,712,720
Mar 31, 202517.0317.0316.4116.7216.721,602,560
Mar 28, 202517.2517.5817.0117.0917.091,632,160
Mar 27, 202517.7617.7617.1417.3517.351,907,620
Mar 26, 202517.5017.9617.5017.7517.751,637,840
Mar 25, 202517.6317.9317.3217.6217.622,032,148
Mar 24, 202518.4118.5417.1917.6417.643,671,640
Mar 21, 202518.5518.9018.3918.4118.413,211,140
Mar 20, 202518.4418.9918.4018.6518.653,839,220
Mar 19, 202518.4519.4918.3818.7218.726,563,372
Mar 18, 202517.9718.3917.8718.3818.383,702,120
Mar 17, 202517.8518.0917.8317.9717.972,253,970
Mar 14, 202517.7517.9217.4017.8317.833,022,393
Mar 13, 202517.8718.1417.4217.7817.783,766,620
Mar 12, 202517.7817.8217.6217.7017.701,961,380
Mar 11, 202517.6817.9317.4517.6817.683,128,341
Mar 10, 202518.0218.3717.8917.9617.964,555,300
Mar 7, 202517.3718.3517.2018.2218.227,597,980
Mar 6, 202517.2217.4417.1217.3717.373,159,300
Mar 5, 202517.0217.2316.8817.1717.172,121,020
Mar 4, 202516.8517.3616.7617.1317.132,930,460
Mar 3, 202516.6717.1416.6716.8016.802,194,786
Feb 28, 202517.0417.1916.6016.6316.632,745,320
Feb 27, 202517.2917.2916.8017.0617.062,176,940
Feb 26, 202516.9617.2416.9517.1917.193,227,860
Feb 25, 202516.7117.0616.6116.8716.871,957,740
Feb 24, 202516.9517.0716.7016.9216.922,039,160
Feb 21, 202516.9517.0016.6716.8416.842,262,580
Feb 20, 202517.0017.0716.7216.9516.952,665,480
Feb 19, 202516.4417.1216.3116.9816.982,711,880
Feb 18, 202516.8217.1316.4116.4316.432,286,532
Feb 17, 202516.6017.0516.5916.8816.882,166,679
Feb 14, 202516.6516.7616.4616.5616.561,600,320
Feb 13, 202517.0017.2016.6516.6516.652,159,500
Feb 12, 202516.9017.1316.8617.0417.041,985,640
Feb 11, 202517.1817.2316.7116.9516.952,301,100
Feb 10, 202516.9117.0916.8017.0817.082,119,720
Feb 7, 202516.7517.1516.5516.8916.892,583,103
Feb 6, 202516.3916.7516.2516.7516.751,971,240
Feb 5, 202516.4116.6016.0716.3916.391,839,673
Jan 27, 202516.4017.4416.0616.1416.142,991,540
Jan 24, 202516.0616.4015.3416.3216.326,773,059
Jan 23, 202517.4517.8117.1617.1617.162,143,840
Jan 22, 202517.5117.6717.2417.2617.261,594,560
Jan 21, 202517.8417.9417.2717.5117.512,002,820
Jan 20, 202517.6017.8417.4217.7217.721,913,700
Jan 17, 202517.6217.7417.2017.4117.412,148,412
Jan 16, 202517.8018.2517.6217.7017.702,230,032
Jan 15, 202517.9018.2317.5217.6817.682,447,200
Jan 14, 202517.3018.0017.1817.9917.993,133,220
Jan 13, 202517.5117.5616.9017.1917.193,040,344
Jan 10, 202519.5019.5018.0018.0218.024,924,403
Jan 9, 202519.9620.1019.4519.6719.675,268,767
Jan 8, 202519.7120.3519.1520.3120.317,026,684
Jan 7, 202519.1020.3719.1019.9419.947,368,787
Jan 6, 202518.5019.4917.6019.4919.496,064,612
Jan 3, 202518.3919.2017.5118.8418.845,535,264
Jan 2, 202518.7019.3018.0018.3218.324,429,628
Dec 31, 202418.2819.5618.2618.4118.414,553,820
Dec 30, 202418.1718.2917.7518.0618.061,188,020
Dec 27, 202418.2818.5018.1118.2018.201,443,420
Dec 26, 202417.8718.3717.8018.2418.241,612,760
Dec 25, 202418.2118.3317.6217.8317.831,748,961
Dec 24, 202418.2618.6918.1518.3418.341,222,320
Dec 23, 202418.9019.1518.0018.1718.172,238,980
Dec 20, 202418.9319.2218.7619.0319.031,658,180
Dec 19, 202418.6819.1318.4618.9418.942,068,360
Dec 18, 202418.9819.2818.7018.7518.752,184,102
Dec 17, 202419.9319.9819.0019.0319.032,673,540
Dec 16, 202419.8020.3319.7519.9319.932,579,480
Dec 13, 202420.3820.5119.8019.8219.822,838,620
Dec 12, 202420.2820.4720.0620.3720.372,992,380
Dec 11, 202420.2520.4320.0520.2820.282,207,519
Dec 10, 202420.7020.8520.2220.2620.263,881,324
Dec 9, 202420.2420.6919.8920.1120.112,570,600
Dec 6, 202420.1820.3819.8220.2420.242,934,360
Dec 5, 202420.2220.6220.1620.2920.293,357,088
Dec 4, 202420.0120.6919.8320.0420.043,582,019
Dec 3, 202420.3020.3919.8720.1620.162,578,617
Dec 2, 202419.6020.2819.5120.1320.133,307,659
Nov 29, 202419.2919.6619.0119.5319.533,005,140
Nov 28, 202419.6419.9019.3119.3419.342,679,160
Nov 27, 202419.1019.6719.0219.6719.673,073,349
Nov 26, 202419.7619.9819.2019.2519.252,985,300
Nov 25, 202419.5019.7319.1019.6019.602,860,784
Nov 22, 202420.2020.8519.3119.3719.375,137,217
Nov 21, 202419.7721.1219.6020.4220.426,644,040
Nov 20, 202419.5019.9819.3119.8219.822,933,647
Nov 19, 202418.9219.6518.7119.6519.653,000,765
Nov 18, 202419.6619.9218.6018.7818.783,305,858
Nov 15, 202420.1520.4619.5019.5119.513,575,880
Nov 14, 202420.9821.0620.0420.1420.143,143,160
Nov 13, 202420.6220.9720.2220.9720.973,760,540
Nov 12, 202421.0321.2420.6020.8020.805,602,396
Nov 11, 202420.3121.1020.0020.9420.945,711,300
Nov 8, 202420.3920.7020.0220.3120.316,112,358
Nov 7, 202419.9420.6319.7620.3920.397,059,116
Nov 6, 202419.4019.8519.2019.3919.395,253,460
Nov 5, 202418.8619.9218.7819.4919.495,598,649
Nov 4, 202418.2018.9918.1118.8718.873,002,426
Nov 1, 202419.3519.3618.2118.2618.265,315,996
Oct 31, 202419.8519.8619.3219.5119.515,172,700
Oct 30, 202419.4519.8819.1919.5619.566,487,104
Oct 29, 202421.3221.3420.4420.5320.534,692,420
Oct 28, 202421.0021.5020.7321.3221.325,036,829
Oct 25, 202420.3021.1220.2020.9620.965,713,357
Oct 24, 202421.0121.1520.1820.2120.215,137,679
Oct 23, 202421.0021.5820.5921.0021.007,741,115
Oct 22, 202420.1321.2319.9521.0321.038,425,633
Oct 21, 202420.0420.5019.8620.1820.186,282,740
Oct 18, 202419.2920.5319.1520.0120.015,928,740
Oct 17, 202419.6519.9019.2219.2919.293,877,160
Oct 16, 202419.4520.3119.3319.5419.544,221,214
Oct 15, 202420.0020.6319.8019.8319.834,729,438
Oct 14, 202419.9120.3719.3420.3520.354,893,159
Oct 11, 202421.5521.5619.5419.8919.896,836,402
Oct 10, 202421.6422.5621.1621.4621.465,919,221
Oct 9, 202423.3223.6821.4021.4821.4811,661,616
Oct 8, 202424.1824.1921.5024.1924.1915,717,214
Sep 30, 202418.2320.4417.6020.1620.1611,434,918
Sep 27, 202416.4017.4416.3417.3917.396,641,715
Sep 26, 202415.7716.2115.6016.2016.203,413,500
Sep 25, 202415.8516.2815.7615.8115.814,040,300
Sep 24, 202415.3615.7715.2115.7615.762,927,497
Sep 23, 202415.2815.4215.1315.2015.201,584,173
Sep 20, 202415.5815.8515.1915.3115.312,127,920
Sep 19, 202415.4615.7115.2615.5015.502,377,740
Sep 18, 202415.4215.6114.9315.2515.251,985,660
Sep 13, 202415.9716.1015.3015.3415.342,986,122
Sep 12, 202416.4416.5015.7515.8315.833,193,907
Sep 11, 202416.4616.8016.2616.3016.302,725,030
Sep 10, 202416.1116.7616.1116.5016.503,032,170
Sep 9, 202416.1016.5416.0816.2016.202,375,580
Sep 6, 202417.2517.2716.3616.3716.374,902,474
Sep 5, 202417.6117.8017.1217.2617.266,942,190
Sep 4, 202416.7018.9316.3817.8517.8511,228,793
Sep 3, 202416.8817.0316.5116.8216.824,118,634
Sep 2, 202417.5817.8516.7316.8016.806,433,695
Aug 30, 202417.1817.8617.1417.7317.737,489,212
Aug 29, 202417.1117.8816.8717.4617.466,808,883
Aug 28, 202417.0117.9616.7717.3317.336,111,742
Aug 27, 202417.9017.9616.7217.1717.177,347,933
Aug 26, 202417.3019.1717.1417.8917.8910,779,268
Aug 23, 202416.6817.5916.5017.5917.599,386,090
Aug 22, 202416.6817.4016.3616.8816.887,839,615
Aug 21, 202416.4317.0916.3316.9116.917,501,907
Aug 20, 202415.6917.1015.4816.7816.787,539,633
Aug 19, 202415.4916.1715.4815.7615.763,824,760
Aug 16, 202416.5416.8015.7115.7315.734,850,329
Aug 15, 202416.0716.0715.6615.8715.873,934,689
Aug 14, 202416.1316.4216.0216.0916.095,677,733
Aug 13, 202415.3116.7515.3016.2816.288,527,634
Aug 12, 202414.8216.5514.5315.5015.506,612,285
Aug 9, 202414.9015.0014.6514.6514.651,140,212
Aug 8, 202415.0715.0714.5514.7914.791,371,664
Aug 7, 202414.9815.1514.8615.0315.031,284,513
Aug 6, 202415.0415.1914.8014.9714.971,578,552
Aug 5, 202415.3015.6314.7614.7614.762,156,840
Aug 2, 202415.8115.9915.4815.4815.482,093,692
Aug 1, 202415.7916.2015.7915.9815.982,807,860
Jul 31, 202415.7815.8615.2815.8415.842,459,800
Jul 30, 202415.5315.7015.3215.4615.461,291,480
Jul 29, 202415.4515.5915.2515.4415.441,460,380
Jul 26, 202414.8415.4614.7115.4315.432,297,251
Jul 25, 202414.7115.0314.4314.7614.761,222,720
Jul 24, 202415.1315.1914.6214.7114.711,722,411
Jul 23, 202415.5515.7115.1115.1515.151,377,485
Jul 22, 202415.2415.6515.1515.5415.541,769,340
Jul 19, 202415.2315.5515.0915.3015.301,400,431
Jul 18, 202415.5115.6014.8915.1915.191,680,720
Jul 17, 202415.7015.8715.4615.5015.501,482,860
Jul 16, 202416.0316.0315.6115.8515.851,594,840
Jul 15, 202415.9216.1815.6615.9215.921,710,340
Jul 12, 202415.9916.3815.8616.0916.092,514,793
Jul 11, 202415.6016.0515.5715.9715.972,423,395
Jul 10, 202415.2315.6515.1515.3815.381,854,900
Jul 9, 202414.8315.3814.6815.3415.342,362,380
Jul 8, 202415.1915.3114.7214.7414.741,730,209
Jul 5, 202415.1515.4715.0015.2815.281,416,240
Jul 4, 202415.5115.8515.1715.2315.231,952,840
Jul 3, 202415.9716.2015.7215.7715.771,949,538
Jul 2, 202416.0916.6715.9816.0816.082,673,136
Jul 1, 202416.0216.1315.6516.1016.101,352,045
Jun 28, 202415.7716.2615.7316.0216.021,898,609
Jun 27, 202416.2116.5415.8215.8615.862,016,820
Jun 26, 202415.4316.3215.3616.3016.302,126,066
Jun 25, 202415.6415.9115.4015.5315.531,621,271
Jun 24, 202416.3316.3315.5115.5515.551,653,619
Jun 21, 202416.6616.6616.0616.3416.341,476,600
Jun 20, 202417.3817.5016.4016.5016.502,086,980
Jun 19, 202417.1817.4017.0617.1917.191,654,278
Jun 18, 202416.8317.2216.7317.1717.171,846,327
Jun 17, 202416.9617.1016.7516.8116.811,622,571
Jun 14, 202416.9917.3016.9017.0817.081,649,620
Jun 13, 202416.9717.4216.9517.1417.142,391,122
Jun 12, 2024 0.4 Dividend
Jun 12, 202416.5017.1816.3917.0917.092,171,391
Jun 12, 2024 1.4:1 Stock Splits
Jun 11, 202416.6316.8316.1316.7916.391,755,135
Jun 7, 202416.0716.7416.0716.6916.292,284,717
Jun 6, 202416.6416.8415.8415.9415.562,442,137
Jun 5, 202417.0617.4716.6116.6416.242,190,160
Jun 4, 202417.3617.3816.7917.1516.742,737,420
Jun 3, 202417.6618.3317.3617.5617.142,817,780
May 31, 202417.4117.8917.4117.7717.352,547,860
May 30, 202417.7918.2917.5817.7917.363,773,560
May 29, 202417.4917.7117.3317.6717.251,409,520
May 28, 202417.4617.5717.1717.4117.001,212,932
May 27, 202417.5617.6917.0917.4617.041,825,740
May 24, 202417.3817.7717.3817.5117.091,256,780
May 23, 202417.8617.9617.5117.5617.142,071,440
May 22, 202417.8618.0217.6917.9517.521,752,240
May 21, 202418.1318.1417.7117.8517.421,710,352
May 20, 202418.2918.5517.9318.1317.702,543,100
May 17, 202418.3318.4818.1518.3617.931,712,900
May 16, 202418.2618.5318.2318.2817.841,596,838
May 15, 202418.3518.5918.1618.1917.761,670,198
May 14, 202418.2718.6118.2718.3417.901,507,940
May 13, 202418.5418.7018.0818.3917.952,198,420
May 10, 202419.3919.4618.6618.7618.313,481,324
May 9, 202419.2919.7519.1519.3818.923,688,146
May 8, 202419.6720.1919.1819.3918.924,634,700
May 7, 202419.6420.0419.3419.7619.294,234,700
May 6, 202419.0719.4619.0519.4618.994,261,600
Apr 30, 202426.7027.2526.2126.3825.752,927,900
Apr 29, 202425.8526.9825.7626.5625.933,327,613
Apr 26, 202425.9626.2825.4125.7525.142,861,559
Apr 25, 202426.0426.6725.7926.2125.592,209,790
Apr 24, 202425.9126.5825.7126.0325.412,959,442
Apr 23, 202425.4926.5024.6726.0125.393,981,100
Apr 22, 202427.4528.4626.8127.6526.992,584,052
Apr 19, 202427.0528.6027.0527.8827.222,343,201
Apr 18, 202427.9928.0127.0227.3326.681,681,423