Shenzhen - Delayed Quote CNY

Nexwise Intelligence China Limited (301248.SZ)

Compare
19.96
+1.42
+(7.66%)
At close: January 27 at 3:04:28 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202522.2522.2519.3519.9619.9651,110,433
Jan 24, 202515.4618.5415.4618.5418.5418,382,272
Jan 23, 202515.2516.1615.1515.4515.457,208,650
Jan 22, 202514.9115.0414.7115.0015.002,654,112
Jan 21, 202515.2015.3514.7614.9114.913,315,700
Jan 20, 202515.0015.2214.5715.1815.183,626,100
Jan 17, 202515.1515.2214.9815.0715.072,731,350
Jan 16, 202515.3715.4415.0315.2215.223,559,150
Jan 15, 202515.6815.8015.1915.3015.303,180,700
Jan 14, 202514.7915.4014.6815.4015.403,712,900
Jan 13, 202514.2714.6513.8814.5414.542,612,900
Jan 10, 202515.2515.2914.4014.4314.434,028,300
Jan 9, 202514.8215.2714.7214.9314.934,053,650
Jan 8, 202515.0215.1014.3414.8114.814,561,450
Jan 7, 202514.2015.0014.2014.9914.995,703,072
Jan 6, 202514.1214.2713.4214.0114.013,411,050
Jan 3, 202515.2815.3714.0714.1114.115,029,122
Jan 2, 202515.8616.0014.9415.2115.214,959,922
Dec 31, 202417.1217.2015.8515.8815.885,812,400
Dec 30, 202417.1117.1716.1816.8816.885,797,822
Dec 27, 202417.9618.0517.1817.2017.208,672,350
Dec 26, 202417.2918.1917.1017.9617.969,848,639
Dec 25, 202418.0918.5017.1017.4517.4511,484,489
Dec 24, 202418.0518.1017.2417.7617.767,360,450
Dec 23, 202418.6818.8517.4117.7817.7810,966,172
Dec 20, 202418.0118.6817.8418.3818.3811,198,850
Dec 19, 202417.0218.5816.9618.2618.2611,096,353
Dec 18, 202416.9917.6616.4217.2317.235,695,850
Dec 17, 202417.7917.9716.7716.9016.907,100,274
Dec 16, 202418.1518.5917.6217.9517.958,139,550
Dec 13, 202418.0918.2017.7817.8317.835,143,409
Dec 12, 202418.1618.4617.9818.2518.255,963,053
Dec 11, 202418.0318.2017.8618.1618.165,563,850
Dec 10, 202418.2218.5017.9018.0618.069,411,238
Dec 9, 202417.9618.0717.4717.6917.695,517,000
Dec 6, 202418.1018.3317.5817.9417.948,693,350
Dec 5, 202417.2917.8317.1517.8317.835,801,100
Dec 4, 202417.7817.8017.1317.3217.325,874,950
Dec 3, 202417.5417.8517.2617.7817.787,599,600
Dec 2, 202417.3317.7717.1017.5417.546,472,851
Nov 29, 202416.7617.3916.6517.2017.206,423,400
Nov 28, 202416.8817.4616.6716.7916.795,480,700
Nov 27, 202416.3516.8515.6716.8516.855,934,050
Nov 26, 202416.9017.1216.3016.4016.406,181,570
Nov 25, 202417.0417.2016.4017.0017.007,406,900
Nov 22, 202417.7318.0516.7716.7916.799,748,416
Nov 21, 202417.6918.2717.5217.8417.849,813,020
Nov 20, 202417.2418.1717.2417.9717.9711,593,163
Nov 19, 202417.2017.8516.6817.4517.458,777,770
Nov 18, 202418.0018.2616.5016.7016.7011,271,404
Nov 15, 202417.5418.9317.5418.1718.1716,196,435
Nov 14, 202418.3118.6817.6117.6917.6915,543,394
Nov 13, 202419.0319.8918.5018.9318.9320,324,327
Nov 12, 202420.6721.3518.4618.4618.4637,889,693
Nov 11, 202416.9019.5016.9019.5019.5027,544,809
Nov 8, 202416.3816.7416.2016.2516.256,829,694
Nov 7, 202415.8116.3515.7316.3116.316,885,987
Nov 6, 202415.9516.5115.8016.0616.068,123,458
Nov 5, 202415.2915.8715.2015.8615.865,394,645
Nov 4, 202414.5615.3914.5115.2015.204,742,422
Nov 1, 202415.9315.9614.6014.6914.696,859,200
Oct 31, 202415.7716.0815.5515.8915.895,202,250
Oct 30, 202415.5416.1515.4015.6715.675,913,903
Oct 29, 202415.9816.1515.6215.7815.787,116,172
Oct 28, 202415.8416.4415.7516.2816.286,014,905
Oct 25, 202415.6616.0715.6615.9615.964,715,750
Oct 24, 202415.7815.9315.5215.6215.624,498,713
Oct 23, 202415.9616.3815.7015.9215.927,711,030
Oct 22, 202416.8316.9215.7516.1016.109,742,430
Oct 21, 202415.8616.4015.6716.3916.398,901,150
Oct 18, 202415.1216.0115.0515.7115.718,791,609
Oct 17, 202415.3515.6815.1715.2415.246,506,203
Oct 16, 202414.6215.2514.5215.1015.104,835,331
Oct 15, 202415.1715.5914.9214.9314.936,848,240
Oct 14, 202414.8015.3014.3015.2815.287,124,052
Oct 11, 202415.2115.6414.3014.5414.547,086,110
Oct 10, 202415.5016.2015.1115.2115.219,104,182
Oct 9, 202416.8216.8614.8814.8814.8811,171,357
Oct 8, 202418.3418.3415.9017.6817.6814,789,140
Sep 30, 202414.0515.7213.8915.4815.4811,705,894
Sep 27, 202412.9713.8512.9113.5613.566,193,807
Sep 26, 202412.4512.7912.4512.7912.793,997,916
Sep 25, 202412.5812.8712.5312.5512.554,755,993
Sep 24, 202412.3812.5411.9712.5112.514,920,803
Sep 23, 202412.2412.6612.1312.3812.383,317,350
Sep 20, 202412.1812.4512.0512.2212.223,246,050
Sep 19, 202411.5612.2711.5612.1312.134,366,550
Sep 18, 202411.8311.9411.2011.5011.503,293,150
Sep 13, 202412.3012.3311.8011.8211.822,190,050
Sep 12, 202412.3712.5312.2212.2312.231,852,450
Sep 11, 202412.3112.3912.2012.2912.291,588,649
Sep 10, 202412.1812.4811.9112.3712.372,044,600
Sep 9, 202412.0312.1111.7412.0512.051,976,622
Sep 6, 202412.5212.6411.9712.0312.033,007,772
Sep 5, 202412.4112.6312.4112.5212.521,901,550
Sep 4, 202412.6412.7512.3812.4112.412,636,781
Sep 3, 202412.6012.9312.4812.7912.792,949,500
Sep 2, 202412.9313.0012.5512.5512.552,393,773
Aug 30, 202412.4113.0712.4012.8512.853,709,973
Aug 29, 202412.5112.6212.1712.4512.454,676,350
Aug 28, 202412.8913.1112.6812.8012.802,117,500
Aug 27, 202413.3313.4112.8812.8912.892,448,800
Aug 26, 202413.1313.4713.0113.4313.432,491,600
Aug 23, 202413.1513.3812.9413.1913.192,874,973
Aug 22, 202413.6013.6313.0713.1013.102,727,973
Aug 21, 202413.4913.7213.4113.4613.462,414,623
Aug 20, 202413.7613.9013.4113.5013.503,024,500
Aug 19, 202414.0114.2013.7813.8113.813,522,600
Aug 16, 202413.8414.1713.8414.0414.043,621,300
Aug 15, 202413.7914.0113.5313.8813.883,137,700
Aug 14, 202413.8013.9413.6813.7613.762,235,900
Aug 13, 202413.4913.8313.4013.8113.813,027,682
Aug 12, 202413.8313.8413.3513.4913.494,222,250
Aug 9, 202414.2414.5113.9413.9513.954,354,398
Aug 8, 202414.7514.8714.1114.2514.257,856,550
Aug 7, 202414.5515.2514.3815.0115.018,322,550
Aug 6, 202414.7114.7114.1714.3014.304,161,500
Aug 5, 202414.5914.9614.1014.1014.105,936,100
Aug 2, 202415.0015.3014.8514.8914.896,611,984
Aug 1, 202415.3715.5515.1815.2815.287,555,837
Jul 31, 202414.5415.4414.5415.2315.239,289,600
Jul 30, 202414.7514.8914.5614.6414.645,449,400
Jul 29, 202414.0014.9813.9214.9114.919,120,100
Jul 26, 202413.7514.2413.7514.0014.003,938,450
Jul 25, 202413.4314.0013.3113.7713.774,240,700
Jul 24, 202413.7414.2913.6013.6813.685,075,050
Jul 23, 202414.0314.6013.9314.0014.005,620,350
Jul 22, 202413.6614.2513.6614.2014.205,573,630
Jul 19, 202413.6013.9413.4713.6413.644,958,150
Jul 18, 202414.1214.1613.2013.7213.728,110,250
Jul 17, 202415.4915.4914.4514.5014.507,520,773
Jul 16, 202415.1915.4614.9215.3615.367,050,496
Jul 15, 202414.9815.4614.8615.4615.468,406,496
Jul 12, 202415.5015.5815.0015.0115.018,423,247
Jul 11, 202415.5515.8315.3015.7315.7312,129,950
Jul 10, 202414.7015.6414.5715.6115.6113,769,263
Jul 9, 202414.4515.1513.9014.9214.9210,244,764
Jul 8, 202415.0015.2014.3214.6414.648,857,384
Jul 5, 202414.5815.3014.2615.2215.2211,656,500
Jul 4, 202415.2615.5814.4814.6014.609,340,758
Jul 3, 202415.6815.7114.8014.8514.8512,815,950
Jul 2, 202415.0116.6815.0115.9915.9917,752,976
Jul 1, 202414.8915.1014.4315.1015.107,984,871
Jun 28, 202414.5815.3714.4915.0715.0711,816,797
Jun 27, 202414.5214.9714.4114.6214.629,676,203
Jun 26, 202413.6914.6413.3814.6414.649,413,368
Jun 25, 202414.1214.4013.6613.9313.938,651,049
Jun 24, 202414.1814.4013.7613.9213.9211,234,889
Jun 21, 202414.7115.2814.5114.6914.6917,352,760
Jun 20, 202415.6017.6515.4515.6015.6024,468,574
Jun 19, 202413.9815.5013.9814.7114.7111,677,978
Jun 18, 202413.2214.0113.2214.0014.005,329,242
Jun 17, 202413.3013.6013.2613.3513.353,328,115
Jun 14, 202413.2013.4313.0013.3713.373,609,390
Jun 13, 202413.2113.3813.0413.1913.193,958,320
Jun 12, 202413.0613.3713.0613.2313.233,107,877
Jun 11, 202412.7513.1012.5313.0913.093,740,497
Jun 7, 202412.6813.0212.6412.8412.843,875,866
Jun 6, 202413.2813.3712.1612.4812.486,359,850
Jun 5, 202413.1713.4412.9613.1713.174,015,200
Jun 4, 202413.7013.7912.9013.2413.246,750,297
Jun 3, 202414.5514.6813.6113.7813.786,439,603
May 31, 202413.4114.7113.4114.3714.379,675,403
May 30, 202413.4813.5913.2413.4113.413,678,750
May 29, 202413.6613.9313.4013.6413.645,359,500
May 28, 2024 0.10 Dividend
May 28, 202414.0014.2513.7113.7613.765,791,800
May 27, 202414.2814.6013.6314.4014.308,612,016
May 24, 202415.4515.7214.2814.2814.1814,404,988
May 23, 202416.5017.9615.7715.8015.6919,515,214
May 22, 202414.7715.2814.7715.1215.025,951,019
May 21, 202415.0715.4714.8314.9814.886,635,219
May 20, 202414.9015.2214.8115.1615.058,573,397
May 17, 202414.3615.5714.3115.1115.0113,791,204
May 16, 202413.5314.1213.5314.0213.925,319,362
May 15, 202413.5213.8113.3113.5013.413,824,322
May 14, 202413.7213.8613.5613.6813.593,475,622
May 13, 202414.0714.1813.4713.5613.475,940,595
May 10, 202414.8515.2614.4114.4114.315,683,238
May 9, 202414.4014.7014.3014.4814.384,628,100
May 8, 202414.9714.9714.4014.4514.355,592,533
May 7, 202414.8715.1614.6515.0714.977,108,083
May 6, 202414.9615.2314.7414.8414.746,323,437
Apr 30, 202415.1015.3514.6714.8214.728,391,718
Apr 29, 202414.9816.1314.8015.3215.2112,376,702
Apr 26, 202414.7115.0614.5014.7914.6911,310,050
Apr 25, 202415.5015.7814.3014.7814.6816,071,966
Apr 24, 202412.5815.1712.4215.1715.0611,897,847
Apr 23, 202411.9712.7811.9712.6412.554,966,876
Apr 22, 202412.5512.6512.0312.1912.115,245,208
Apr 19, 202412.3513.0012.2612.9112.826,431,812
Apr 18, 202412.6213.1412.1412.5412.456,806,372
Apr 17, 202411.3812.4911.3812.4712.386,148,377
Apr 16, 202412.2512.4210.7111.0310.957,115,679
Apr 15, 202413.3613.5812.1512.4712.386,836,517
Apr 12, 202413.8314.0713.4313.4313.344,398,000
Apr 11, 202414.0614.4313.8013.8213.725,008,907
Apr 10, 202414.8414.9413.8014.3814.286,853,807
Apr 9, 202414.7515.3914.6414.9814.885,626,924
Apr 8, 202415.5915.6014.5614.6214.527,444,832
Apr 3, 202416.3916.4315.4415.8015.6912,046,107
Apr 2, 202415.7016.8515.3816.8016.6819,335,887
Apr 1, 202415.6516.1015.5415.8815.7711,614,710
Mar 29, 202415.2316.4015.0816.1015.9911,800,388
Mar 28, 202414.4815.5214.2415.5215.4112,418,104
Mar 27, 202415.1615.3513.8914.0713.978,057,120
Mar 26, 202414.6815.2314.4614.9814.886,820,846
Mar 25, 202414.9315.4314.4814.5914.497,042,664
Mar 22, 202415.6015.7915.0815.2015.0912,571,341
Mar 21, 202415.4016.4715.1116.1516.0418,378,696
Mar 20, 202414.8115.5814.7915.5515.4412,045,312
Mar 19, 202414.6414.9714.5114.7414.648,222,688
Mar 18, 202414.2114.8214.0514.7614.669,098,732
Mar 15, 202413.7714.1713.6814.1314.035,527,162
Mar 14, 202414.1714.3113.5713.8913.798,205,198
Mar 13, 202414.6514.7014.1614.3214.226,980,220
Mar 12, 202414.7814.9514.2514.5214.429,030,988
Mar 11, 202414.6215.0914.3214.9414.8412,008,137
Mar 8, 202414.0815.4813.5215.1715.0617,071,097
Mar 7, 202413.8214.3413.5214.0513.9510,005,386
Mar 6, 202413.2913.8713.2013.8013.706,298,899
Mar 5, 202413.7713.9013.3113.4113.328,414,657
Mar 4, 202414.0114.1613.3614.0313.939,850,107
Mar 1, 202412.8413.6212.7613.5613.477,980,027
Feb 29, 202412.0812.9511.9512.8312.748,085,433
Feb 28, 202414.1814.4812.0012.3312.2412,314,528
Feb 27, 202413.0014.1612.9014.0213.928,430,289
Feb 26, 202413.0813.6312.7513.1913.107,691,250
Feb 23, 202412.4012.9211.9812.8612.776,892,851
Feb 22, 202411.2012.1911.2012.0912.015,718,647
Feb 21, 202410.8811.7510.6711.2211.144,832,100
Feb 20, 202410.5911.0310.4210.9610.884,490,585
Feb 19, 202410.0910.9310.0910.6910.626,209,880
Feb 8, 20248.539.978.319.909.837,632,149
Feb 7, 20249.589.798.408.598.537,148,320
Feb 6, 20249.6310.138.579.589.516,433,269
Feb 5, 202411.5711.579.519.809.736,047,730
Feb 2, 202412.4112.8111.0311.5811.504,174,108
Feb 1, 202412.7612.7812.0712.4112.323,207,084
Jan 31, 202413.7313.7312.5912.6112.523,515,983
Jan 30, 202414.1814.4413.7113.7313.631,769,150
Jan 29, 202415.0015.2214.2714.3014.201,936,300

Related Tickers

5243.T note inc.
1,300.00
+12.95%
 
603636.SS Linewell Software Co., Ltd.
12.47
+9.96%
 
5246.T ELEMENTS, Inc.
789.00
+7.35%
 
CHSS.L World Chess PLC
4.5000
+5.88%
 
300229.SZ TRS Information Technology Co., Ltd.
22.11
+17.79%
 
3896.HK Kingsoft Cloud Holdings Limited
5.950
-3.09%
 
NUKKW Nukkleus Inc.
0.1900
-5.00%
 
2013.HK Weimob Inc.
2.290
0.00%
 
ALIT Alight, Inc.
6.85
-0.87%
 
SEMR Semrush Holdings, Inc.
17.44
+0.40%