Shenzhen - Delayed Quote CNY

Yihai Kerry Arawana Holdings Co., Ltd (300999.SZ)

29.80
-0.30
(-1.00%)
At close: 3:04:43 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202530.2130.2529.5529.8029.8012,205,783
Jun 12, 202530.0230.1429.8530.1030.104,837,683
Jun 11, 202530.0330.2729.9930.1030.104,983,402
Jun 10, 202530.4030.4029.8430.0030.006,628,500
Jun 9, 202530.1930.4330.0830.3730.374,448,474
Jun 6, 202530.2130.3230.1530.1830.183,556,492
Jun 5, 202530.5630.6030.1530.2030.206,039,340
Jun 4, 202530.6530.6930.4630.5430.544,264,826
Jun 3, 202530.0530.6629.5730.6530.657,413,375
May 30, 202530.5130.7030.3130.3130.314,678,043
May 29, 202530.4730.6330.1230.6130.615,280,153
May 28, 202530.4430.5830.2130.4830.484,135,062
May 27, 202530.4830.7530.4130.4730.474,708,100
May 26, 202530.5530.6930.3230.4130.414,593,188
May 23, 202531.0131.0130.5630.5730.575,215,937
May 22, 202531.2431.2430.8430.8830.884,594,457
May 21, 202531.3931.4931.1831.2431.244,171,599
May 20, 202531.0831.5931.0831.3231.325,773,637
May 19, 202531.1731.1830.8931.1431.143,478,568
May 16, 202531.3031.4330.9431.1131.115,216,000
May 15, 202531.5531.6331.3131.3831.383,832,100
May 14, 202531.2031.7131.0431.6031.607,748,033
May 13, 202531.5331.5931.2031.2031.206,030,740
May 12, 202531.5631.5831.2231.3531.356,676,061
May 9, 202531.7631.8231.4031.4231.424,803,110
May 8, 202531.8231.9331.6431.7031.706,158,190
May 7, 202532.1132.2031.7431.9331.937,282,682
May 6, 202531.9132.1731.6431.7931.797,709,739
Apr 30, 202531.3132.6031.3031.7931.7911,625,455
Apr 29, 2025 0.111 Dividend
Apr 29, 202530.8231.1330.6631.0431.044,309,181
Apr 28, 202531.2031.2930.7230.8130.704,672,928
Apr 25, 202531.3931.6531.1831.2231.114,043,710
Apr 24, 202531.1631.4631.1031.3431.234,264,200
Apr 23, 202531.6831.7431.2131.2131.106,269,768
Apr 22, 202531.5031.8931.4931.6831.574,293,854
Apr 21, 202531.7531.7831.5131.6031.494,385,000
Apr 18, 202532.0032.1031.5631.7831.674,499,800
Apr 17, 202531.8932.3031.6832.0531.935,645,616
Apr 16, 202531.9732.3031.3732.1332.018,772,799
Apr 15, 202532.2032.4931.9532.1031.989,137,182
Apr 14, 202532.2532.9432.1132.4032.2811,737,393
Apr 11, 202532.6032.6831.9432.1732.0511,127,187
Apr 10, 202532.1933.0532.0032.8832.7618,442,908
Apr 9, 202532.2732.8431.6532.5832.4622,355,404
Apr 8, 202530.5532.4730.3032.3332.2124,756,503
Apr 7, 202531.0531.5529.2530.0029.8920,544,453
Apr 3, 202531.8232.2531.7332.1532.035,675,902
Apr 2, 202532.2032.5031.7731.8331.725,176,001
Apr 1, 202531.5832.4531.3632.2932.179,474,828
Mar 31, 202531.7032.0431.3431.4631.356,108,964
Mar 28, 202532.1632.2631.8431.8431.734,808,408
Mar 27, 202531.8532.1431.7932.0531.934,395,865
Mar 26, 202532.0532.0831.7631.9231.814,079,581
Mar 25, 202531.9132.0931.7532.0931.975,311,287
Mar 24, 202531.6432.4031.6031.9231.818,828,826
Mar 21, 202531.8332.1931.5331.5631.457,389,371
Mar 20, 202532.2632.3031.9031.9531.835,745,228
Mar 19, 202532.5132.6232.1232.2532.135,604,522
Mar 18, 202532.7332.9332.5532.6132.496,405,308
Mar 17, 202532.9233.1832.5932.7332.617,405,348
Mar 14, 202531.7632.7031.7032.6732.5512,359,956
Mar 13, 202531.8831.8831.5331.7031.595,229,340
Mar 12, 202532.2732.4531.8531.8731.766,219,987
Mar 11, 202531.6832.2531.5832.2532.136,500,890
Mar 10, 202532.4332.5431.8231.9331.817,110,731
Mar 7, 202532.4032.4031.7631.8231.717,347,953
Mar 6, 202532.0232.5431.9332.4132.297,443,383
Mar 5, 202532.2532.2931.7231.9531.835,432,499
Mar 4, 202532.2532.3731.8932.0831.965,817,521
Mar 3, 202531.8132.3931.7831.9131.805,738,701
Feb 28, 202532.7232.9231.8731.9831.867,434,995
Feb 27, 202532.5132.8832.3732.7232.607,205,485
Feb 26, 202532.4532.7431.9032.6232.509,615,900
Feb 25, 202532.8733.0132.3832.4632.349,122,000
Feb 24, 202532.2633.6032.2233.1433.0216,588,815
Feb 21, 202531.7333.1431.6032.1632.0415,034,113
Feb 20, 202531.0331.4330.8931.2631.155,691,693
Feb 19, 202530.8931.0830.6131.0830.975,671,824
Feb 18, 202531.4831.5630.6830.7730.666,340,268
Feb 17, 202531.5031.7831.2631.4531.345,991,618
Feb 14, 202531.2431.6031.1531.4531.345,747,720
Feb 13, 202531.2531.6831.2031.4131.307,491,228
Feb 12, 202531.0531.3030.8531.3031.195,679,070
Feb 11, 202531.3831.4730.8231.0830.976,072,738
Feb 10, 202531.4031.4431.0131.3831.275,663,329
Feb 7, 202530.9931.5930.8631.3131.207,180,504
Feb 6, 202530.6031.0330.3731.0330.925,369,684
Feb 5, 202530.5830.9030.4330.6630.554,416,855
Jan 27, 202530.7031.0530.5630.5830.474,428,717
Jan 24, 202530.5830.7830.4630.6930.583,846,010
Jan 23, 202530.8031.2430.6030.6330.524,860,889
Jan 22, 202530.6430.8530.2630.5130.403,437,848
Jan 21, 202531.0031.0530.4830.8530.744,087,143
Jan 20, 202531.2031.3030.8330.8730.763,909,800
Jan 17, 202530.7431.1630.7030.9830.873,624,297
Jan 16, 202531.2631.3130.7130.9330.825,212,172
Jan 15, 202531.0931.3230.9131.0230.915,222,397
Jan 14, 202530.4831.1730.3631.1030.996,642,605
Jan 13, 202529.8830.5529.6230.4930.385,117,233
Jan 10, 202530.4930.6229.9930.0029.894,571,734
Jan 9, 202530.6630.9930.3930.4130.304,403,025
Jan 8, 202531.0831.1730.0630.7630.655,712,651
Jan 7, 202530.7531.1130.6531.0730.964,094,000
Jan 6, 202531.1131.2530.4830.7530.645,517,090
Jan 3, 202531.6331.8631.0731.2331.126,578,846
Jan 2, 202532.6032.9131.4131.7031.598,196,612
Dec 31, 202433.3533.5532.6032.6132.496,694,542
Dec 30, 202433.5933.6833.2233.2833.163,586,650
Dec 27, 202433.5133.8833.3233.6033.485,551,810
Dec 26, 202433.7434.0433.4033.5033.384,744,657
Dec 25, 202434.2034.3533.7633.8533.734,037,770
Dec 24, 202433.8134.4033.8034.2034.085,120,918
Dec 23, 202434.4434.6433.7433.8133.695,757,328
Dec 20, 202434.3334.7334.2134.4334.314,296,396
Dec 19, 202434.2634.3533.9134.2434.125,511,528
Dec 18, 202434.5835.1134.4334.5034.385,290,527
Dec 17, 202434.4134.8034.1334.5534.436,688,325
Dec 16, 202434.9135.0034.4234.5234.407,103,677
Dec 13, 202436.0336.1834.8034.9134.7814,850,256
Dec 12, 202435.7336.5135.3836.3836.2513,408,676
Dec 11, 202434.8036.0534.7535.6535.5211,661,614
Dec 10, 202436.3836.7534.9335.0034.8719,957,836
Dec 9, 202434.8835.0434.2134.4534.336,766,528
Dec 6, 202434.6035.0534.2534.8634.738,030,005
Dec 5, 202434.7134.7934.2934.6034.486,974,178
Dec 4, 202434.8635.6634.4534.6734.5511,458,574
Dec 3, 202434.9235.0434.5134.7834.657,910,822
Dec 2, 202434.1035.3033.9935.0034.8711,328,352
Nov 29, 202433.6234.6333.6034.2034.089,966,129
Nov 28, 202433.5633.9333.4333.5433.425,253,553
Nov 27, 202433.3033.7432.8533.7233.605,963,000
Nov 26, 202433.1033.7032.9333.1933.075,259,619
Nov 25, 202433.3533.5532.7633.1032.987,309,099
Nov 22, 202434.3434.5033.1133.1132.998,895,449
Nov 21, 202434.7634.8334.2734.4834.366,274,810
Nov 20, 202434.5435.1334.3234.8434.718,000,909
Nov 19, 202434.4334.6833.6934.6334.518,028,160
Nov 18, 202434.8535.1734.0334.2634.149,927,380
Nov 15, 202435.5935.7634.5034.5534.439,632,994
Nov 14, 202436.4036.4535.2935.3935.269,563,985
Nov 13, 202436.2536.8835.9136.4336.3010,733,296
Nov 12, 202436.9437.7636.2936.5636.4316,881,964
Nov 11, 202436.8036.9535.8036.9436.8121,462,448
Nov 8, 202438.5238.9937.1137.2937.1631,490,413
Nov 7, 202434.3637.7834.3537.7837.6439,906,292
Nov 6, 202434.2034.7633.7534.3234.2016,481,500
Nov 5, 202433.5034.5632.9134.2234.1017,986,216
Nov 4, 202432.4533.2432.2533.0932.979,192,530
Nov 1, 202432.2332.8432.1732.1832.0611,409,000
Oct 31, 202432.7032.8532.0532.5132.3918,681,684
Oct 30, 202433.4033.8033.0133.2333.119,676,298
Oct 29, 202434.3434.4433.5533.6033.4812,232,800
Oct 28, 202433.6134.3533.3734.3434.2214,670,261
Oct 25, 202433.0833.9533.0033.6133.4911,637,712
Oct 24, 202433.6233.8432.9033.1032.989,245,787
Oct 23, 202433.5234.0833.3033.6233.5014,787,927
Oct 22, 202433.1033.8433.0533.5133.3911,977,313
Oct 21, 202433.5434.0232.8833.3133.1917,901,831
Oct 18, 202432.0834.5031.8333.5433.4220,996,280
Oct 17, 202432.4032.9232.1132.1432.029,881,116
Oct 16, 202432.2933.1032.0532.2832.1612,335,983
Oct 15, 202433.9734.0532.7832.8032.6813,462,228
Oct 14, 202433.7734.2032.9233.9433.8216,045,755
Oct 11, 202435.1835.4933.5133.8933.7717,410,103
Oct 10, 202436.4637.3634.5635.5135.3822,150,728
Oct 9, 202438.9039.2335.2036.3636.2350,471,011
Oct 8, 202442.5942.5937.8941.4741.3266,538,303
Sep 30, 202431.9435.8531.0035.4935.3647,937,131
Sep 27, 202428.2730.6828.2430.0029.8928,633,338
Sep 26, 202426.1027.9326.0027.8927.7916,137,378
Sep 25, 202426.2526.7926.1026.1726.0812,898,392
Sep 24, 202424.9826.1924.7926.1626.0713,709,529
Sep 23, 202425.3925.4424.7824.8324.749,622,322
Sep 20, 202425.8125.8325.2125.5725.489,495,327
Sep 19, 202424.9626.0024.9025.8125.727,902,295
Sep 18, 202425.2025.2824.5824.8624.774,501,104
Sep 13, 202425.4225.5325.1825.2025.112,516,915
Sep 12, 202425.3625.6825.3525.4225.333,812,446
Sep 11, 202425.3625.5225.1725.3525.263,131,200
Sep 10, 202425.4225.6425.0825.4125.323,951,300
Sep 9, 202425.3625.5825.2125.4025.313,491,000
Sep 6, 202425.7125.8525.5025.5325.442,765,001
Sep 5, 202425.5725.8825.3925.7025.613,843,401
Sep 4, 202425.6026.1425.3525.3925.305,548,901
Sep 3, 202425.5525.9925.3425.6725.584,270,438
Sep 2, 202425.6825.9225.5125.5125.426,186,958
Aug 30, 202425.3626.2525.0625.8725.787,971,213
Aug 29, 202424.9925.4624.8825.3825.294,371,203
Aug 28, 202425.0625.1924.8225.1125.023,407,348
Aug 27, 202425.3025.4324.9525.0624.973,354,706
Aug 26, 202425.4225.4525.1325.4025.312,990,211
Aug 23, 202424.9825.3224.9625.1825.093,265,231
Aug 22, 202425.2525.3624.7625.0724.984,199,412
Aug 21, 202425.4625.5125.1825.1925.103,660,024
Aug 20, 202425.8225.9025.4325.5125.423,717,112
Aug 19, 202425.8526.1525.7625.8225.734,091,417
Aug 16, 202426.2026.3225.9025.9325.843,880,400
Aug 15, 202425.8326.6025.7626.3126.227,585,866
Aug 14, 202426.6526.6625.7525.8325.749,285,506
Aug 13, 202427.0127.1026.6026.9426.844,340,447
Aug 12, 202427.1327.3326.8827.0126.914,237,400
Aug 9, 202427.4427.5227.1027.1327.034,200,796
Aug 8, 202426.8727.5526.7327.4227.326,795,047
Aug 7, 202426.9026.9726.6726.8826.783,832,600
Aug 6, 202426.8827.0826.6626.9026.803,982,376
Aug 5, 202427.0027.2626.6626.6626.565,780,408
Aug 2, 202426.7927.2526.7526.9926.895,161,433
Aug 1, 202427.3827.4326.8726.8826.785,380,612
Jul 31, 202426.3027.4026.2227.3727.277,318,539
Jul 30, 202426.0926.3125.8226.2926.203,905,800
Jul 29, 202426.4526.4526.1526.1526.063,821,924
Jul 26, 202426.5926.7726.2826.3726.274,589,620
Jul 25, 202426.1526.7626.1226.5526.455,123,757
Jul 24, 202426.5226.6326.1126.2126.124,326,275
Jul 23, 202427.4927.5126.4126.4826.385,478,714
Jul 22, 202427.6427.7627.2327.3927.294,994,150
Jul 19, 202427.2027.7626.9127.7127.616,644,978
Jul 18, 202427.3227.5927.1527.3527.257,277,768
Jul 17, 202426.5127.5026.3127.4027.3010,040,454
Jul 16, 202425.7026.7025.6226.4126.318,101,128
Jul 15, 202426.1426.4725.7125.7425.656,126,208
Jul 12, 202426.4726.8226.1526.3026.217,836,121
Jul 11, 202425.7026.9825.5026.6126.5113,133,187
Jul 10, 202425.0226.3425.0026.0425.9518,048,051
Jul 9, 202427.0727.3626.7127.2427.146,247,168
Jul 8, 202427.5527.7627.2127.3027.203,370,228
Jul 5, 202427.5827.7527.4527.6827.583,484,200
Jul 4, 202428.1028.3127.5027.5827.485,000,194
Jul 3, 202427.7728.2627.6628.1328.035,148,814
Jul 2, 202427.6128.0427.4427.8027.704,882,081
Jul 1, 202427.3427.6527.0027.6527.554,676,457
Jun 28, 202427.6727.9927.3027.3527.255,608,698
Jun 27, 202428.0828.2127.6627.7627.664,145,162
Jun 26, 202427.6028.1427.5028.1328.034,365,998
Jun 25, 202427.8628.1827.5727.6727.574,172,148
Jun 24, 202427.9028.1327.5027.8627.765,786,168
Jun 21, 202428.0128.1927.7927.9027.805,348,029
Jun 20, 202428.6128.7528.1128.1128.014,345,000
Jun 19, 202428.8028.8128.5428.6128.513,357,072
Jun 18, 202428.8028.9228.6528.7028.603,684,755
Jun 17, 202428.9028.9028.5828.7128.614,542,244
Jun 14, 202428.6829.0228.3028.9928.897,119,248
Jun 13, 202429.2829.3528.6028.6928.597,458,159