Shenzhen - Delayed Quote CNY

Zhangjiagang Zhonghuan Hailu High-End Equipment Co., Ltd. (301040.SZ)

24.20
+0.05
+(0.21%)
At close: 3:04:22 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202524.0424.8723.4324.2024.205,259,700
May 22, 202524.0325.1023.9124.1524.155,893,000
May 21, 202524.0224.5023.7224.1524.154,519,433
May 20, 202523.2024.1222.9524.0124.014,816,804
May 19, 202524.1124.3222.4123.1923.196,976,749
May 16, 202524.0424.6624.0124.2524.254,207,441
May 15, 202524.2024.9523.7724.3124.314,987,062
May 14, 202524.4424.8523.6323.7623.765,818,803
May 13, 202525.0026.5023.8924.4524.459,618,304
May 12, 202522.5725.1022.4624.7724.779,695,701
May 9, 202522.0422.6021.8422.2822.285,732,241
May 8, 202521.5022.1821.4822.0522.055,284,300
May 7, 202520.8521.7820.7121.6921.696,305,500
May 6, 202520.2620.6619.9720.4520.453,406,221
Apr 30, 202520.0320.3719.5619.9119.913,176,200
Apr 29, 202519.4820.1519.2119.6719.674,872,600
Apr 28, 202521.5321.7818.9219.1019.108,949,809
Apr 25, 202521.4722.3320.9321.4521.456,211,230
Apr 24, 202522.9123.2020.4221.6121.6114,355,179
Apr 23, 202520.9823.2220.5522.9122.9112,451,817
Apr 22, 202518.9821.9918.7221.4221.4211,380,893
Apr 21, 202518.3018.9617.8818.7218.726,592,200
Apr 18, 202517.8918.5517.4518.4618.466,802,723
Apr 17, 202517.5717.8417.4317.7317.733,595,269
Apr 16, 202517.6917.9517.2317.7317.735,577,026
Apr 15, 202517.5017.7717.2417.6817.685,936,325
Apr 14, 202517.4017.9217.0117.7217.727,985,610
Apr 11, 202516.5017.6616.1117.3417.348,511,462
Apr 10, 202515.9816.5815.9816.2516.256,054,412
Apr 9, 202513.8616.1512.7916.0816.087,085,822
Apr 8, 202513.5014.1013.4013.9213.923,959,400
Apr 7, 202515.6915.6913.0213.0213.025,866,400
Apr 3, 202515.5016.3015.5016.2716.275,105,200
Apr 2, 202515.5415.9515.3615.6915.691,790,369
Apr 1, 202515.1415.9015.1415.5215.522,562,500
Mar 31, 202515.2715.2914.8415.1415.142,338,500
Mar 28, 202515.5815.7115.2715.2815.281,520,100
Mar 27, 202515.7815.8815.1915.5715.572,502,900
Mar 26, 202515.4816.0015.2615.8815.882,583,058
Mar 25, 202515.6015.6915.2515.4315.432,790,922
Mar 24, 202516.5516.5815.1415.3915.395,220,500
Mar 21, 202516.2117.2616.1516.3416.346,393,900
Mar 20, 202515.6316.6215.6016.2616.265,601,500
Mar 19, 202515.4015.8515.2415.7115.714,099,700
Mar 18, 202515.3515.5815.1615.3515.355,153,841
Mar 17, 202516.7316.8914.9415.1715.1710,895,842
Mar 14, 202516.1816.9115.8316.6916.696,194,000
Mar 13, 202515.8016.1015.4416.0916.093,767,569
Mar 12, 202515.7016.1515.4515.8215.823,716,600
Mar 11, 202515.0715.7515.0715.5515.553,312,700
Mar 10, 202514.9815.8014.8215.3815.385,353,100
Mar 7, 202515.0215.0514.7914.8914.892,122,400
Mar 6, 202514.5515.1114.5015.0215.023,047,282
Mar 5, 202514.4514.5514.3114.5514.552,502,100
Mar 4, 202514.0814.5013.9714.4514.452,307,700
Mar 3, 202514.1614.5613.9814.1014.102,399,900
Feb 28, 202514.3914.4013.9514.0114.012,105,801
Feb 27, 202514.5214.5213.9514.2914.293,205,200
Feb 26, 202514.4114.6314.3414.5214.522,903,800
Feb 25, 202514.1514.9214.1414.4314.433,969,900
Feb 24, 202513.8014.9813.7014.3314.336,219,726
Feb 21, 202513.8513.9413.6013.7713.771,825,200
Feb 20, 202513.6313.8913.6313.8613.861,848,901
Feb 19, 202513.2713.7313.2113.6813.682,155,800
Feb 18, 202513.6913.8513.2013.2713.272,433,001
Feb 17, 202513.4013.8813.4013.7213.722,076,000
Feb 14, 202513.5713.7513.3613.4513.452,162,769
Feb 13, 202513.7713.8613.5513.5713.572,382,300
Feb 12, 202513.4613.9713.4013.8013.802,957,800
Feb 11, 202513.2813.4713.0613.4513.452,520,200
Feb 10, 202513.0113.3112.9913.3013.301,791,800
Feb 7, 202513.0613.4112.8213.0013.002,671,000
Feb 6, 202512.9413.0212.5612.9812.982,455,400
Feb 5, 202512.2612.7812.2612.7012.703,317,100
Jan 27, 202512.4112.7412.0312.0912.093,865,900
Jan 24, 202512.3212.5612.2012.5212.522,461,500
Jan 23, 202512.1112.5012.0612.3112.312,734,100
Jan 22, 202512.1412.1611.7311.9811.982,009,800
Jan 21, 202512.5612.7812.1012.1712.173,216,300
Jan 20, 202512.2112.7111.9212.4912.493,505,408
Jan 17, 202512.5113.0012.1112.2112.213,391,708
Jan 16, 202512.5912.7312.3412.4812.482,314,000
Jan 15, 202512.6512.8012.2712.4612.463,438,868
Jan 14, 202511.6312.4511.5712.3512.353,856,100
Jan 13, 202511.2611.6010.7311.4611.463,462,900
Jan 10, 202511.9212.0511.2111.2611.262,741,800
Jan 9, 202511.9412.0911.8111.9311.932,198,000
Jan 8, 202512.0412.1911.5011.9411.942,868,500
Jan 7, 202511.2912.0711.2912.0412.042,899,200
Jan 6, 202511.3611.6010.8011.3411.343,140,006
Jan 3, 202512.3012.4811.4111.4911.493,713,968
Jan 2, 202512.4312.7612.0612.2212.223,122,400
Dec 31, 202412.9012.9912.3512.3912.392,259,100
Dec 30, 202413.0813.1512.5112.7612.762,952,000
Dec 27, 202413.0013.4013.0013.1213.122,505,141
Dec 26, 202412.8013.2112.7012.8912.892,862,700
Dec 25, 202413.0413.1012.3312.6812.683,434,053
Dec 24, 202413.4013.6512.8013.0413.044,569,826
Dec 23, 202414.7415.0013.0113.1313.134,897,941
Dec 20, 202414.2514.8814.1114.8014.803,437,000
Dec 19, 202414.2514.4313.9314.1814.182,255,200
Dec 18, 202414.6814.7313.8614.3214.324,663,299
Dec 17, 202416.0616.0614.3214.5014.505,161,299
Dec 16, 202417.1017.1015.8616.0416.042,846,700
Dec 13, 202416.4616.5916.0616.2816.282,641,100
Dec 12, 202416.0916.4115.9016.4016.402,968,400
Dec 11, 202416.0116.0515.7215.9215.921,863,900
Dec 10, 202416.2816.5315.7215.8015.802,709,700
Dec 9, 202416.2716.3115.5515.8815.882,507,400
Dec 6, 202416.2916.4315.8116.0316.032,116,300
Dec 5, 202415.8616.6115.6916.2616.264,239,500
Dec 4, 202416.0516.1815.6615.8015.801,901,500
Dec 3, 202416.0216.2615.9016.0516.052,075,576
Dec 2, 202416.0216.1115.6216.0216.022,628,600
Nov 29, 202415.5015.9915.3015.8515.852,953,923
Nov 28, 202415.2515.7715.2515.4615.463,267,500
Nov 27, 202415.8415.9014.6115.2315.234,737,000
Nov 26, 202415.9616.2015.4015.9915.992,772,800
Nov 25, 202415.9316.1815.5316.1116.112,975,000
Nov 22, 202416.2016.6415.5516.0616.063,374,310
Nov 21, 202415.9916.4415.8116.1816.182,783,924
Nov 20, 202416.0816.3115.7816.1016.103,140,353
Nov 19, 202415.6916.1515.2516.1516.153,694,295
Nov 18, 202417.0617.2015.3815.7215.724,646,600
Nov 15, 202417.6418.0816.8017.0917.094,609,900
Nov 14, 202418.6519.1617.5817.6217.624,078,400
Nov 13, 202417.7819.0017.6218.8618.866,634,500
Nov 12, 202417.7618.1617.6117.8017.804,515,700
Nov 11, 202417.2517.8817.2217.6817.683,332,600
Nov 8, 202417.7018.0017.2117.4017.404,657,200
Nov 7, 202417.2217.9917.1717.5417.543,693,319
Nov 6, 202416.8818.3016.8817.5517.555,722,400
Nov 5, 202416.4016.9416.0316.8416.843,923,100
Nov 4, 202416.8016.9015.9116.1816.183,721,300
Nov 1, 202417.6517.7316.3016.5716.575,222,886
Oct 31, 202418.1518.5017.3017.6517.657,065,898
Oct 30, 202417.8519.6917.8218.2018.208,159,300
Oct 29, 202418.4219.2117.5017.5017.5013,898,034
Oct 28, 202416.0417.3815.8617.3617.3611,710,470
Oct 25, 202414.5516.3514.3815.7015.709,993,972
Oct 24, 202414.2914.5813.9814.2614.265,365,375
Oct 23, 202414.8015.6514.5214.7114.718,512,603
Oct 22, 202414.2114.9814.0614.8014.806,924,900
Oct 21, 202414.2914.5613.8514.2114.215,442,895
Oct 18, 202413.5314.0513.3913.7813.784,494,600
Oct 17, 202414.0014.3213.5613.6313.633,456,393
Oct 16, 202413.3014.1013.1213.8213.824,560,606
Oct 15, 202413.3313.7913.1013.4713.474,375,051
Oct 14, 202413.3213.5212.8513.4013.405,082,460
Oct 11, 202413.9714.1412.6113.1313.137,804,607
Oct 10, 202413.6315.9613.5014.5514.5511,712,562
Oct 9, 202414.8715.2013.1413.3613.368,145,496
Oct 8, 202415.3215.6013.9815.3015.3011,856,416
Sep 30, 202412.0013.2911.6113.0713.077,855,500
Sep 27, 202411.0411.7610.8711.5011.505,631,684
Sep 26, 202410.6910.9210.6010.9010.903,188,000
Sep 25, 202410.5710.9210.5210.6810.683,088,585
Sep 24, 202410.1010.5310.1010.5110.512,853,200
Sep 23, 202410.2310.3110.0410.0710.072,033,700
Sep 20, 202410.6310.6410.2610.2810.281,454,700
Sep 19, 202410.3810.5510.1710.5110.512,260,100
Sep 18, 202410.6110.6310.1110.2810.282,532,000
Sep 13, 202410.6311.0610.5610.6010.602,812,669
Sep 12, 202410.5410.8010.4710.6710.672,541,000
Sep 11, 202410.8710.9910.5810.6110.612,741,500
Sep 10, 202410.6510.9210.5010.8310.832,246,600
Sep 9, 202410.6910.9910.5510.6510.652,672,300
Sep 6, 202410.7810.9810.6110.8710.874,023,140
Sep 5, 202410.2211.1010.2210.7810.787,461,040
Sep 4, 202410.3110.409.9410.4010.403,108,400
Sep 3, 202410.3010.8010.1510.3610.363,363,400
Sep 2, 202410.2310.4110.1210.1510.152,100,400
Aug 30, 202410.2110.5510.2010.3010.302,986,000
Aug 29, 202410.0210.309.9210.2110.212,550,700
Aug 28, 20249.7510.239.4910.0710.073,802,200
Aug 27, 202410.2610.399.819.839.835,484,800
Aug 26, 202410.6010.8210.3210.6010.604,748,400
Aug 23, 202411.0311.1210.3710.4710.477,170,852
Aug 22, 202411.9012.6611.1011.5011.5010,529,021
Aug 21, 202410.9111.4710.7011.4611.468,269,100
Aug 20, 202411.0512.5710.9111.0911.098,640,900
Aug 19, 202410.7811.0010.5810.6610.664,543,100
Aug 16, 202411.1011.6510.9110.9310.936,750,300
Aug 15, 202410.6111.2410.3111.2011.206,665,800
Aug 14, 202410.9111.2610.6510.7610.766,852,151
Aug 13, 202410.4111.2710.2211.1611.169,071,885
Aug 12, 202410.5011.7610.2610.5410.548,359,366
Aug 9, 20249.9910.179.9510.0110.011,745,800
Aug 8, 202410.0210.099.809.949.942,023,931
Aug 7, 202410.1110.249.9610.1210.121,911,500
Aug 6, 20249.9010.199.8810.1010.101,973,500
Aug 5, 202410.0510.199.809.819.812,415,600
Aug 2, 202410.2810.369.9710.0210.023,010,131
Aug 1, 202410.5310.6510.3710.4010.403,274,499
Jul 31, 202410.3810.5710.2110.4610.463,770,351
Jul 30, 202410.5010.5910.1510.4010.403,541,958
Jul 29, 202410.4010.7010.3610.4910.495,139,831
Jul 26, 202410.8011.4610.4410.6310.639,312,751
Jul 25, 202410.0011.409.9010.9710.978,959,600
Jul 24, 20249.7610.739.5810.3510.358,043,400
Jul 23, 20249.6110.209.5110.0410.046,519,659
Jul 22, 20249.2010.429.209.729.725,307,907
Jul 19, 20248.959.288.909.149.141,318,000
Jul 18, 20249.149.148.708.938.931,671,900
Jul 17, 20249.359.359.039.149.141,464,200
Jul 16, 20249.179.389.039.259.251,609,000
Jul 15, 20249.539.539.139.179.171,433,441
Jul 12, 20249.469.669.359.489.481,467,500
Jul 11, 20249.109.509.109.469.462,076,141
Jul 10, 20249.149.178.888.978.971,939,627
Jul 9, 20249.229.308.949.209.202,692,000
Jul 8, 20249.609.609.069.159.151,962,900
Jul 5, 20249.369.669.239.569.561,788,088
Jul 4, 202410.0310.059.379.459.451,680,700
Jul 3, 202410.2510.259.909.939.931,186,600
Jul 2, 20249.8710.169.8410.0710.071,678,888
Jul 1, 20249.9010.429.659.879.871,666,300
Jun 28, 20249.9410.139.749.919.911,650,100
Jun 27, 20249.9110.249.759.809.801,801,541
Jun 26, 20249.289.969.189.919.911,982,599
Jun 25, 20249.219.539.119.369.361,662,400
Jun 24, 20249.499.859.099.219.213,285,682
Jun 21, 202410.0610.159.839.969.961,482,100
Jun 20, 202410.3310.5710.0710.0910.091,869,100
Jun 19, 202410.3510.5410.2110.4310.431,423,700
Jun 18, 202410.1410.369.9410.3210.321,516,200
Jun 17, 202410.2710.419.9510.0310.031,901,741
Jun 14, 202410.5110.5410.2210.3810.381,178,541
Jun 13, 202410.5610.6510.3210.5110.511,717,141
Jun 12, 202410.0210.5310.0110.4110.411,977,600
Jun 11, 202410.1510.229.7410.0710.071,889,400
Jun 7, 20249.8810.359.8410.2110.213,078,341
Jun 6, 202410.5710.619.439.649.643,498,800
Jun 5, 202410.8510.8810.4210.4410.442,292,900
Jun 4, 202411.2011.2810.6110.9310.933,642,700
Jun 3, 202411.9112.3411.2611.3911.393,542,000
May 31, 202411.6012.2011.5011.9011.902,946,055
May 30, 202411.8512.4811.6511.6511.653,206,905
May 29, 202411.7512.3911.3411.9911.993,022,042
May 28, 202411.7512.3011.5011.9111.912,418,900
May 27, 202411.7711.8111.4011.7511.751,133,600
May 24, 202411.7711.9711.6111.7211.721,230,242
May 23, 202412.1712.1711.6311.7211.721,536,942