Shenzhen - Delayed Quote CNY

Guangdong Mingyang Electric Co.,Ltd. (301291.SZ)

37.10

-1.60

(-4.13%)

At close: May 23 at 3:04:34 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	38.65	38.91	37.08	37.10	37.10	4,704,000
May 22, 2025	39.20	39.98	38.70	38.70	38.70	2,272,800
May 21, 2025	40.22	40.50	37.80	39.45	39.45	6,074,647
May 20, 2025	41.33	41.85	40.08	41.41	41.41	1,645,799
May 19, 2025	40.70	41.29	40.50	41.06	41.06	1,453,200
May 16, 2025	41.00	41.45	40.60	40.80	40.80	1,867,291
May 15, 2025	43.16	43.33	40.94	41.01	41.01	4,107,216
May 14, 2025	43.61	43.71	42.63	43.25	43.25	1,573,019
May 13, 2025	44.25	44.95	43.38	43.72	43.72	1,893,674
May 12, 2025	43.80	43.99	42.89	43.80	43.80	2,237,351
May 9, 2025	43.63	43.83	42.60	43.31	43.31	1,477,017
May 8, 2025	43.65	44.57	43.52	43.83	43.83	1,675,626
May 7, 2025	45.94	46.00	43.36	43.78	43.78	2,981,893
May 6, 2025	42.74	44.33	42.74	43.66	43.66	2,684,217
Apr 30, 2025	41.64	43.44	41.38	42.74	42.74	2,749,150
Apr 29, 2025	41.52	42.40	41.20	41.65	41.65	2,014,750
Apr 28, 2025	42.32	43.14	41.40	41.50	41.50	2,399,634
Apr 25, 2025	42.15	42.92	41.56	42.72	42.72	2,932,161
Apr 24, 2025	42.86	42.89	40.72	41.95	41.95	3,625,700
Apr 23, 2025	40.65	42.50	40.65	41.86	41.86	2,797,730
Apr 22, 2025	40.40	40.94	39.88	40.32	40.32	1,655,600
Apr 21, 2025	40.18	40.90	39.70	40.40	40.40	2,577,132
Apr 18, 2025	40.12	40.26	39.51	39.95	39.95	1,487,100
Apr 17, 2025	39.28	41.15	39.07	40.28	40.28	2,918,414
Apr 16, 2025	41.93	41.93	38.83	39.12	39.12	3,584,790
Apr 15, 2025	42.58	42.88	41.70	41.93	41.93	2,460,411
Apr 14, 2025	42.13	42.85	41.58	42.50	42.50	1,856,754
Apr 11, 2025	41.54	43.12	40.80	41.80	41.80	4,079,915
Apr 10, 2025	43.00	43.46	41.21	41.42	41.42	3,805,550
Apr 9, 2025	38.07	40.96	36.77	40.46	40.46	4,049,140
Apr 8, 2025	38.44	40.56	38.30	39.41	39.41	4,245,538
Apr 7, 2025	40.23	42.50	36.66	38.19	38.19	4,440,159
Apr 3, 2025	45.09	45.78	44.00	44.82	44.82	2,762,175
Apr 2, 2025	45.87	46.45	45.42	45.85	45.85	2,845,559
Apr 1, 2025	46.89	47.02	45.55	45.88	45.88	3,251,883
Mar 31, 2025	45.69	47.66	45.57	47.10	47.10	3,231,920
Mar 28, 2025	46.32	47.76	46.28	46.35	46.35	2,202,902
Mar 27, 2025	46.46	47.30	45.98	46.60	46.60	2,339,028
Mar 26, 2025	46.15	46.80	45.15	46.60	46.60	3,403,341
Mar 25, 2025	47.75	47.84	45.66	45.79	45.79	4,650,488
Mar 24, 2025	47.10	48.70	46.90	48.19	48.19	3,818,794
Mar 21, 2025	46.72	47.62	46.18	47.10	47.10	4,367,140
Mar 20, 2025	48.21	48.40	46.06	46.82	46.82	5,861,105
Mar 19, 2025	48.60	49.28	47.95	48.42	48.42	2,703,799
Mar 18, 2025	49.41	50.26	48.59	48.60	48.60	4,103,889
Mar 17, 2025	51.65	51.73	49.15	49.43	49.43	4,924,067
Mar 14, 2025	51.19	52.18	49.80	51.74	51.74	3,041,184
Mar 13, 2025	52.00	52.79	50.39	51.01	51.01	2,966,250
Mar 12, 2025	49.57	53.53	48.81	52.53	52.53	5,816,448
Mar 11, 2025	49.44	50.28	48.89	49.57	49.57	2,829,181
Mar 10, 2025	50.74	50.89	48.76	50.00	50.00	3,880,273
Mar 7, 2025	51.27	52.32	50.53	50.85	50.85	3,182,170
Mar 6, 2025	52.00	52.39	50.81	51.35	51.35	3,473,189
Mar 5, 2025	50.52	51.63	50.07	50.96	50.96	2,774,778
Mar 4, 2025	50.24	50.95	48.70	50.11	50.11	2,677,365
Mar 3, 2025	50.46	52.34	47.60	50.11	50.11	7,545,890
Feb 28, 2025	51.60	52.60	49.70	50.47	50.47	3,997,200
Feb 27, 2025	52.52	52.85	51.00	51.73	51.73	2,724,200
Feb 26, 2025	52.70	53.68	51.98	52.52	52.52	2,493,800
Feb 25, 2025	53.60	53.89	52.08	52.60	52.60	3,666,539
Feb 24, 2025	55.30	56.48	53.30	54.38	54.38	5,283,214
Feb 21, 2025	54.55	56.78	53.10	55.20	55.20	5,989,345
Feb 20, 2025	53.13	53.13	50.90	52.54	52.54	4,382,967
Feb 19, 2025	51.30	54.56	50.76	53.18	53.18	4,740,552
Feb 18, 2025	53.99	54.87	50.68	51.28	51.28	4,519,175
Feb 17, 2025	52.60	56.48	52.35	53.50	53.50	7,627,141
Feb 14, 2025	48.37	52.46	48.37	51.56	51.56	6,047,245
Feb 13, 2025	52.10	52.15	48.50	48.80	48.80	6,587,969
Feb 12, 2025	45.50	49.46	45.40	49.14	49.14	8,139,181
Feb 11, 2025	45.75	46.07	44.46	45.97	45.97	6,058,562
Feb 10, 2025	47.76	47.76	44.88	45.75	45.75	5,415,503
Feb 7, 2025	46.92	48.30	46.21	47.72	47.72	3,860,297
Feb 6, 2025	45.21	47.00	45.21	46.77	46.77	4,748,548
Feb 5, 2025	50.77	51.07	44.55	46.00	46.00	8,531,409
Jan 27, 2025	51.39	51.49	50.48	50.90	50.90	2,567,514
Jan 24, 2025	51.05	52.20	51.00	51.47	51.47	2,974,299
Jan 23, 2025	52.25	52.74	50.16	51.46	51.46	4,475,914
Jan 22, 2025	49.00	52.80	48.98	51.87	51.87	6,227,999
Jan 21, 2025	48.91	49.84	47.84	48.77	48.77	3,265,238
Jan 20, 2025	48.07	49.88	47.70	48.91	48.91	4,751,574
Jan 17, 2025	45.90	48.75	45.75	47.64	47.64	6,141,801
Jan 16, 2025	45.02	46.64	44.63	46.47	46.47	6,096,504
Jan 15, 2025	46.92	46.92	44.55	45.00	45.00	6,129,868
Jan 14, 2025	47.20	47.88	45.70	47.05	47.05	7,028,174
Jan 13, 2025	46.51	46.97	45.33	45.65	45.65	4,362,346
Jan 10, 2025	48.88	49.17	46.50	46.51	46.51	5,513,294
Jan 9, 2025	49.66	51.86	48.40	48.93	48.93	8,447,692
Jan 8, 2025	45.80	50.38	45.15	49.30	49.30	9,402,621
Jan 7, 2025	44.56	45.78	43.68	45.69	45.69	6,806,962
Jan 6, 2025	42.57	45.67	42.11	44.40	44.40	6,673,558
Jan 3, 2025	43.00	44.48	42.13	42.61	42.61	4,334,040
Jan 2, 2025	44.00	44.65	42.40	43.00	43.00	4,200,617
Dec 31, 2024	46.32	47.50	43.50	43.92	43.92	6,508,795
Dec 30, 2024	45.00	49.27	45.00	46.78	46.78	10,406,040
Dec 27, 2024	42.35	43.76	41.69	41.70	41.70	2,952,515
Dec 26, 2024	41.10	42.42	40.72	41.82	41.82	1,988,054
Dec 25, 2024	41.80	42.38	40.21	41.09	41.09	2,366,301
Dec 24, 2024	41.90	42.50	41.50	42.08	42.08	1,836,139
Dec 23, 2024	43.38	44.39	41.40	41.57	41.57	3,464,322
Dec 20, 2024	43.90	45.30	43.11	43.28	43.28	4,055,747
Dec 19, 2024	41.22	44.90	40.86	44.40	44.40	4,627,852
Dec 18, 2024	42.48	42.50	41.09	41.90	41.90	3,232,713
Dec 17, 2024	43.00	44.25	41.81	42.07	42.07	2,654,558
Dec 16, 2024	44.23	46.77	43.00	43.21	43.21	2,986,352
Dec 13, 2024	43.94	45.40	43.80	44.46	44.46	2,994,752
Dec 12, 2024	45.00	45.95	44.09	44.48	44.48	3,598,766
Dec 11, 2024	42.22	45.28	41.79	43.95	43.95	4,798,616
Dec 10, 2024	44.00	44.70	42.01	42.29	42.29	3,084,592
Dec 9, 2024	43.35	43.49	42.10	42.89	42.89	2,184,890
Dec 6, 2024	41.20	44.35	40.91	43.13	43.13	5,487,699
Dec 5, 2024	40.30	42.00	40.05	41.23	41.23	4,454,919
Dec 4, 2024	40.90	40.96	40.01	40.55	40.55	3,110,366
Dec 3, 2024	42.46	42.79	40.63	41.06	41.06	4,306,885
Dec 2, 2024	37.79	42.72	37.56	42.46	42.46	10,853,850
Nov 29, 2024	37.89	38.62	37.27	37.37	37.37	4,179,731
Nov 28, 2024	39.40	40.16	37.90	38.04	38.04	3,020,372
Nov 27, 2024	39.00	39.60	37.97	39.60	39.60	2,522,200
Nov 26, 2024	40.20	40.28	38.45	39.26	39.26	3,137,100
Nov 25, 2024	38.99	40.99	38.79	40.39	40.39	3,126,168
Nov 22, 2024	40.97	41.30	39.07	39.15	39.15	3,027,624
Nov 21, 2024	40.59	41.34	40.00	40.91	40.91	2,859,583
Nov 20, 2024	40.84	41.33	39.70	40.78	40.78	4,602,102
Nov 19, 2024	39.78	41.15	38.89	40.94	40.94	4,028,556
Nov 18, 2024	38.18	41.35	37.54	39.70	39.70	7,115,330
Nov 15, 2024	38.95	39.50	37.82	37.82	37.82	3,138,578
Nov 14, 2024	41.22	42.29	38.72	38.93	38.93	5,272,998
Nov 13, 2024	40.82	41.65	40.47	41.41	41.41	2,722,507
Nov 12, 2024	40.85	42.27	40.69	41.03	41.03	4,883,154
Nov 11, 2024	41.49	41.49	40.38	40.89	40.89	4,590,591
Nov 8, 2024	42.27	43.36	41.08	41.72	41.72	5,081,281
Nov 7, 2024	41.09	42.18	40.32	41.76	41.76	5,192,761
Nov 6, 2024	41.26	44.66	41.00	41.50	41.50	11,107,930
Nov 4, 2024	36.90	40.15	36.80	40.00	40.00	6,886,290
Nov 1, 2024	38.01	38.38	37.10	37.25	37.25	4,263,720
Oct 31, 2024	38.99	39.39	37.32	38.56	38.56	7,293,696
Oct 29, 2024	36.50	36.92	35.89	35.95	35.95	3,067,211
Oct 28, 2024	37.15	37.28	36.00	36.59	36.59	3,627,953
Oct 25, 2024	36.86	37.69	36.26	36.91	36.91	5,003,522
Oct 24, 2024	36.20	38.00	35.81	37.10	37.10	7,893,406
Oct 23, 2024	35.19	37.30	34.81	36.59	36.59	8,654,431
Oct 22, 2024	34.28	35.35	33.69	35.20	35.20	6,845,369
Oct 21, 2024	34.38	34.59	33.28	34.26	34.26	6,787,593
Oct 18, 2024	32.62	35.20	32.36	34.27	34.27	6,965,124
Oct 17, 2024	33.21	33.67	32.50	32.68	32.68	4,160,838
Oct 16, 2024	32.45	34.00	32.04	33.22	33.22	5,384,839
Oct 15, 2024	34.25	34.25	32.65	33.18	33.18	7,881,267
Oct 14, 2024	32.55	34.73	31.31	34.36	34.36	8,194,599
Oct 11, 2024	35.79	36.77	33.30	34.08	34.08	6,268,113
Oct 10, 2024	36.98	38.17	35.60	35.93	35.93	6,055,054
Oct 9, 2024	39.00	39.50	35.51	35.89	35.89	8,626,635
Oct 8, 2024	45.00	45.00	37.65	41.40	41.40	9,997,233
Sep 30, 2024	35.35	40.45	34.98	38.50	38.50	8,240,276
Sep 27, 2024	31.90	34.67	31.76	34.38	34.38	5,778,247
Sep 26, 2024	31.35	31.87	30.80	31.84	31.84	4,498,327
Sep 25, 2024	31.45	32.40	31.10	31.42	31.42	3,199,103
Sep 24, 2024	30.14	31.45	29.69	31.41	31.41	3,039,054
Sep 23, 2024	30.58	30.85	29.80	29.90	29.90	2,133,352
Sep 20, 2024	31.50	31.65	30.41	30.57	30.57	2,133,192
Sep 19, 2024	31.75	32.05	31.29	31.60	31.60	2,602,692
Sep 18, 2024	30.76	31.92	30.68	31.75	31.75	2,916,400
Sep 13, 2024	31.44	31.90	30.70	31.00	31.00	3,203,900
Sep 12, 2024	29.95	31.98	29.89	31.28	31.28	6,210,700
Sep 11, 2024	28.52	30.50	28.42	30.05	30.05	4,939,200
Sep 10, 2024	29.20	29.20	28.37	28.83	28.83	1,332,937
Sep 9, 2024	29.49	29.49	28.88	28.99	28.99	1,375,300
Sep 6, 2024	30.86	30.86	29.37	29.40	29.40	2,768,852
Sep 5, 2024	30.84	31.48	30.50	30.87	30.87	2,367,683
Sep 4, 2024	30.60	31.40	30.25	30.84	30.84	2,887,700
Sep 3, 2024	30.38	31.42	30.31	30.93	30.93	3,090,499
Sep 2, 2024	29.72	31.77	29.71	30.55	30.55	5,552,221
Aug 30, 2024	29.21	30.50	28.91	29.70	29.70	4,750,351
Aug 29, 2024	27.43	29.78	27.22	29.26	29.26	5,377,322
Aug 28, 2024	27.16	28.37	27.14	27.56	27.56	4,583,989
Aug 26, 2024	27.10	27.43	26.51	27.21	27.21	3,658,800
Aug 23, 2024	27.61	28.04	26.45	27.06	27.06	4,436,817
Aug 22, 2024	28.11	28.26	27.31	27.64	27.64	3,269,916
Aug 21, 2024	28.75	28.82	27.81	27.90	27.90	3,319,667
Aug 20, 2024	30.11	30.12	28.60	28.76	28.76	3,256,300
Aug 19, 2024	30.01	30.59	29.68	30.02	30.02	1,523,000
Aug 16, 2024	30.88	31.17	30.28	30.29	30.29	1,631,973
Aug 15, 2024	30.99	31.27	30.37	30.88	30.88	1,798,100
Aug 14, 2024	31.86	31.98	31.01	31.01	31.01	1,704,173
Aug 13, 2024	31.60	32.17	31.37	31.86	31.86	1,650,758
Aug 12, 2024	32.66	32.98	31.64	31.73	31.73	1,566,477
Aug 9, 2024	32.35	33.70	32.00	32.45	32.45	3,597,431
Aug 8, 2024	31.80	32.49	31.10	32.35	32.35	3,334,500
Aug 7, 2024	31.17	32.75	31.00	32.22	32.22	3,998,084
Aug 6, 2024	31.10	31.67	30.52	31.18	31.18	2,519,137
Aug 5, 2024	31.15	31.69	30.45	30.49	30.49	2,845,497
Aug 2, 2024	31.58	31.71	30.90	31.35	31.35	3,953,493
Aug 1, 2024	33.20	33.68	31.29	31.74	31.74	7,197,991
Jul 31, 2024	32.90	33.55	32.54	33.48	33.48	4,363,357
Jul 30, 2024	33.30	33.44	32.49	33.05	33.05	3,684,521
Jul 29, 2024	34.18	34.64	33.26	33.45	33.45	3,944,291
Jul 26, 2024	34.55	35.00	33.86	34.31	34.31	5,081,441
Jul 25, 2024	32.98	35.15	32.70	34.83	34.83	8,069,075
Jul 24, 2024	33.11	34.04	32.78	33.51	33.51	4,956,413
Jul 23, 2024	34.00	34.98	33.01	33.11	33.11	5,033,608
Jul 22, 2024	33.10	34.89	32.83	34.29	34.29	6,973,056
Jul 19, 2024	32.40	34.01	32.31	33.05	33.05	7,801,856
Jul 18, 2024	31.76	33.00	30.48	32.88	32.88	10,677,300
Jul 17, 2024	30.90	30.97	29.83	30.42	30.42	3,564,336
Jul 16, 2024	31.60	31.88	30.41	30.74	30.74	4,996,400
Jul 15, 2024	32.38	32.38	31.60	31.70	31.70	4,070,941
Jul 12, 2024	33.10	33.13	32.46	32.81	32.81	4,186,128
Jul 11, 2024	0.64 Dividend
Jul 11, 2024	32.31	33.80	31.78	33.14	33.14	8,499,400
Jul 10, 2024	33.33	33.62	32.61	32.95	32.31	6,258,799
Jul 9, 2024	32.58	33.80	31.51	33.62	32.97	9,292,878
Jul 8, 2024	32.30	33.53	32.30	32.58	31.95	8,632,250
Jul 5, 2024	29.94	33.03	29.80	32.79	32.15	12,697,210
Jul 4, 2024	29.45	31.31	28.66	30.04	29.46	10,587,480
Jul 3, 2024	29.50	29.50	28.60	28.78	28.22	3,082,926
Jul 2, 2024	30.08	30.40	29.10	29.33	28.76	5,896,822
Jul 1, 2024	30.14	30.70	28.22	30.02	29.44	10,735,160
Jun 28, 2024	29.05	30.89	28.84	30.05	29.47	5,155,172
Jun 27, 2024	29.77	29.77	28.80	28.92	28.36	2,992,689
Jun 26, 2024	29.37	30.00	29.06	29.86	29.28	2,708,208
Jun 25, 2024	30.19	30.48	29.12	29.37	28.80	3,536,897
Jun 24, 2024	30.13	30.99	29.79	30.39	29.80	5,515,534
Jun 21, 2024	29.93	30.48	29.64	30.19	29.60	3,275,865
Jun 20, 2024	31.26	31.30	29.70	29.90	29.32	5,467,700
Jun 19, 2024	32.85	32.85	31.02	31.18	30.57	5,621,346
Jun 18, 2024	33.20	33.70	32.65	32.85	32.21	4,552,940
Jun 17, 2024	33.71	34.82	33.09	33.43	32.78	4,268,962
Jun 14, 2024	33.39	34.65	33.39	33.97	33.31	3,617,800
Jun 13, 2024	33.58	34.28	33.15	33.80	33.14	3,742,741
Jun 12, 2024	34.22	34.39	33.35	33.58	32.93	2,842,576
Jun 11, 2024	33.31	34.35	33.10	34.25	33.58	3,996,587
Jun 7, 2024	35.09	35.45	33.13	33.51	32.86	5,107,922
Jun 6, 2024	34.78	35.35	33.66	33.85	33.19	7,747,570
Jun 5, 2024	38.88	38.96	34.62	35.11	34.43	10,428,880
Jun 4, 2024	37.49	39.26	37.00	38.96	38.20	5,563,412
Jun 3, 2024	37.90	38.25	36.90	37.56	36.83	4,291,287
May 31, 2024	38.33	38.76	37.99	38.07	37.33	3,085,890
May 30, 2024	39.71	40.00	38.41	38.63	37.88	4,621,852
May 29, 2024	39.87	40.69	39.21	39.75	38.98	4,042,414
May 28, 2024	39.07	41.27	38.50	40.33	39.55	7,916,313
May 27, 2024	38.56	39.85	37.54	39.40	38.63	6,946,860
May 24, 2024	37.64	40.00	37.40	38.46	37.71	6,663,873
May 23, 2024	37.60	38.13	37.32	37.57	36.84	2,878,446

3537.TWO Podak Co., LTD.

48.50

-1.52%

8249.TW Creative Sensor Inc.

52.10

+4.20%

1597.TW Chieftek Precision Co., Ltd.

89.40

-2.30%

3211.TWO Dynapack International Technology Corporation

201.50

-2.89%

1514.TW Allis Electric Co.,Ltd.

112.00

+0.90%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Guangdong Mingyang Electric Co.,Ltd. (301291.SZ)

Related Tickers