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

Shenzhen - Delayed Quote CNY

Shanghai Allied Industrial Group Co., Ltd. (301419.SZ)

30.80
+0.36
+(1.18%)
At close: April 30 at 3:04:28 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202530.5631.0030.0930.8030.802,448,900
Apr 29, 202529.6430.8429.6430.4430.442,541,700
Apr 28, 202529.5330.0329.4429.6429.641,237,100
Apr 25, 202529.9630.6429.9029.9729.971,656,100
Apr 24, 202530.4930.8829.7830.3030.302,690,500
Apr 23, 202529.1830.7529.0230.3030.303,488,000
Apr 22, 202529.0629.4228.8428.9628.962,374,300
Apr 21, 202529.5029.8529.0529.2529.254,303,976
Apr 18, 202527.0730.9926.9329.6429.645,746,522
Apr 17, 202526.8027.7326.6127.2027.201,346,700
Apr 16, 202527.3827.5726.2126.9526.951,237,300
Apr 15, 202527.4727.5927.0727.5227.52907,355
Apr 14, 202527.4427.8527.3127.4227.421,345,900
Apr 11, 202526.5027.4326.4727.1127.111,336,300
Apr 10, 202526.7927.6626.7926.9526.952,071,300
Apr 9, 202524.8626.1523.0025.9925.992,436,954
Apr 8, 202524.9326.2724.2025.0725.072,280,399
Apr 7, 202528.0028.8024.4824.4824.482,642,899
Apr 3, 202530.8331.5430.1430.6030.601,373,800
Apr 2, 202530.7831.9530.7831.3131.311,167,099
Apr 1, 202531.4031.6330.9331.0131.011,126,400
Mar 31, 202531.5031.5030.3931.2031.201,459,399
Mar 28, 202532.3732.6731.4131.5431.541,440,200
Mar 27, 202532.5032.8731.5632.3732.371,629,800
Mar 26, 202532.5033.5832.4832.7332.731,486,906
Mar 25, 202532.6633.5532.0332.5632.561,703,106
Mar 24, 202534.3534.5831.5832.8732.872,909,700
Mar 21, 202536.0136.0834.1734.2534.253,446,000
Mar 20, 202536.3037.3635.3036.2236.224,279,400
Mar 19, 202536.1637.4835.9036.2936.293,506,862
Mar 18, 202536.4636.7335.8836.4036.402,518,762
Mar 17, 202536.6136.9536.2136.4336.433,294,500
Mar 14, 202535.0037.0934.1436.6136.615,339,900
Mar 13, 202536.0036.5334.1035.1535.153,677,252
Mar 12, 202536.8836.8835.9036.0936.094,017,997
Mar 11, 202535.6837.3335.6636.9936.995,548,852
Mar 10, 202535.3537.2134.4036.7336.736,584,471
Mar 7, 202535.0635.8034.3035.1135.113,477,200
Mar 6, 202535.0035.9834.8935.2235.224,342,468
Mar 5, 202533.8935.3233.6034.7534.753,974,322
Mar 4, 202532.2534.4432.0033.7033.703,106,119
Mar 3, 202533.0133.5532.0232.4832.483,522,200
Feb 28, 202535.9936.3632.7133.0033.006,273,918
Feb 27, 202537.0038.7135.8436.6136.617,773,765
Feb 26, 202535.3737.8035.0037.7037.7010,283,393
Feb 25, 202533.7936.0633.5635.9735.978,135,894
Feb 24, 202533.8835.0933.3434.5134.515,494,200
Feb 21, 202533.4534.9033.1534.1534.156,326,200
Feb 20, 202533.5133.9832.9733.6933.694,830,840
Feb 19, 202531.6433.5931.3433.5733.576,178,997
Feb 18, 202532.4332.9831.2231.6231.622,200,100
Feb 17, 202532.0432.6031.8732.4532.451,666,500
Feb 14, 202532.3632.8031.8332.0732.071,830,300
Feb 13, 202532.9833.1432.3932.5032.501,857,300
Feb 12, 202532.4733.4732.3433.0433.042,793,478
Feb 11, 202533.3033.4532.6232.8632.862,220,278
Feb 10, 202532.7033.2032.2933.2033.203,471,100
Feb 7, 202532.1733.8831.9232.7032.705,926,000
Feb 6, 202530.7832.3030.7032.2432.243,030,400
Feb 5, 202530.4231.3430.0330.9430.942,032,400
Jan 27, 202531.5331.6329.9230.0030.001,960,800
Jan 24, 202531.2831.4830.7231.3831.382,529,400
Jan 23, 202531.6932.3631.0031.0631.063,202,600
Jan 22, 202530.9032.8830.8131.4431.443,850,800
Jan 21, 202530.7231.3730.5331.0731.071,795,700
Jan 20, 202530.6031.0330.2030.7230.721,561,800
Jan 17, 202530.4631.3030.3030.4130.412,322,200
Jan 16, 202531.2231.3630.3730.6930.692,490,000
Jan 15, 202532.2232.6031.2531.3731.372,806,330
Jan 14, 202531.3632.4930.5032.4132.414,102,000
Jan 13, 202529.5531.6729.1131.0031.003,284,200
Jan 10, 202531.5431.9530.1830.1830.183,579,130
Jan 9, 202528.9531.8028.6531.0931.094,771,100
Jan 8, 202528.0029.3627.5028.9528.952,596,987
Jan 7, 202526.8228.0526.8228.0428.041,379,837
Jan 6, 202527.2027.3925.8126.9926.991,176,020
Jan 3, 202529.1029.4526.8826.9626.961,847,100
Jan 2, 202529.8730.7928.7729.1029.101,992,400
Dec 31, 202430.8732.6130.0930.1930.192,550,920
Dec 30, 202430.5931.0429.6030.5830.581,226,714
Dec 27, 202431.4131.6730.6630.7930.791,772,100
Dec 26, 202430.4631.6830.2031.4031.401,892,700
Dec 25, 202430.8031.2129.6030.5930.591,913,304
Dec 24, 202430.8931.6930.2130.7930.791,653,861
Dec 23, 202432.2032.6830.4030.5030.502,270,720
Dec 20, 202431.7432.6831.3632.3832.382,111,000
Dec 19, 202431.0632.1030.8531.9731.971,902,497
Dec 18, 202431.2431.6830.5031.4331.431,718,200
Dec 17, 202432.2032.7730.8531.1531.152,092,697
Dec 16, 202432.6032.9931.7632.3032.302,931,775
Dec 13, 202433.8434.2932.8032.8532.855,569,010
Dec 12, 202436.0536.2534.3135.4435.444,593,575
Dec 11, 202437.0137.1135.9336.6036.605,480,317
Dec 10, 202436.0037.9835.5337.6037.609,691,722
Dec 9, 202433.7036.1433.2335.4035.405,178,972
Dec 6, 202437.5637.9034.7034.7534.758,175,533
Dec 5, 202433.7535.5633.7535.0035.006,182,200
Dec 4, 202433.9636.0332.8134.2634.268,463,834
Dec 3, 202432.8935.1832.0434.6634.668,534,573
Dec 2, 202432.5033.8832.2033.2433.246,489,065
Nov 29, 202431.4833.3031.3232.6332.636,672,820
Nov 28, 202432.6633.4031.9132.1232.127,062,088
Nov 27, 202435.0035.4632.2133.8033.8010,910,231
Nov 26, 202429.7334.9629.7334.9634.965,615,328
Nov 25, 202428.6129.1428.0029.1329.131,120,800
Nov 22, 202430.5030.5028.5028.6128.612,074,371
Nov 21, 202429.9230.9829.6230.5730.572,797,259
Nov 20, 202429.9430.8829.6430.2230.222,206,469
Nov 19, 202428.5129.9928.0229.9129.911,828,700
Nov 18, 202429.1729.6827.5128.3228.321,679,500
Nov 15, 202429.6830.2829.0429.1629.162,117,899
Nov 14, 202431.1031.8329.6529.8229.822,492,596
Nov 13, 202430.3530.9529.8830.8530.851,996,193
Nov 12, 202431.0731.0730.0330.3230.322,267,862
Nov 11, 202429.7031.2129.6030.9930.993,234,747
Nov 8, 202429.9931.1029.9330.0130.012,974,545
Nov 7, 202429.5630.2829.3029.9029.901,901,862
Nov 6, 202429.4430.5929.0529.8829.882,689,107
Nov 5, 202428.6429.7928.3029.5929.592,477,643
Nov 4, 202426.9829.1626.9028.7028.702,448,547
Nov 1, 202429.2029.2527.1327.1527.152,762,540
Oct 31, 202429.0029.7428.8929.4529.451,820,448
Oct 30, 202429.5730.1328.8429.2829.281,772,851
Oct 29, 202430.8131.1529.7629.7929.792,475,692
Oct 28, 202430.6231.3830.2031.1531.152,506,818
Oct 25, 202430.9931.1530.2030.7930.793,265,700
Oct 24, 202431.6831.9730.7031.0831.084,182,634
Oct 23, 202429.2133.8829.0532.6932.696,850,589
Oct 22, 202430.1130.1329.0829.4329.432,873,600
Oct 21, 202428.7530.9028.7530.1330.134,433,100
Oct 18, 202427.1028.9726.8228.2428.242,439,238
Oct 17, 202427.2027.6727.0527.1127.111,581,160
Oct 16, 202426.9427.3726.6127.0027.001,380,086
Oct 15, 202427.7328.4927.2027.2727.271,984,000
Oct 14, 202427.4227.7626.2027.7227.721,776,447
Oct 11, 202427.8828.0026.4626.7526.752,112,000
Oct 10, 202428.4329.1427.4527.8827.882,345,500
Oct 9, 202431.0031.5528.0028.0528.053,543,344
Oct 8, 202433.9834.6829.9732.8132.815,645,797
Sep 30, 202427.0029.4225.5729.1129.115,267,126
Sep 27, 202424.5025.7724.1125.5025.503,892,686
Sep 26, 202423.9924.5023.6224.2924.292,699,070
Sep 25, 202423.7724.8523.5824.1624.163,992,898
Sep 24, 202423.2923.8023.0023.7723.772,935,539
Sep 23, 202422.7224.1922.7223.6023.602,911,392
Sep 20, 202422.1623.3622.1522.6322.632,416,892
Sep 19, 202422.1722.3821.8622.1722.171,116,063
Sep 18, 202421.7522.3421.3421.8921.891,417,763
Sep 13, 202423.3023.5922.0522.0922.092,546,400
Sep 12, 202423.6723.9823.3523.4823.481,799,007
Sep 11, 202423.7824.1423.2623.3423.341,846,907
Sep 10, 202423.5323.9923.3123.9323.932,050,300
Sep 9, 202423.1123.7522.8823.7523.751,749,883
Sep 6, 202424.0324.0323.0823.2523.252,467,114
Sep 5, 202423.9924.0923.6024.0624.062,150,643
Sep 4, 202424.2224.4623.4624.0024.003,526,000
Sep 3, 202424.1525.0823.6624.5424.545,192,006
Sep 2, 202424.9124.9723.7424.0024.007,139,180
Aug 30, 202421.4925.9421.4925.9425.946,370,529
Aug 29, 202420.7421.6520.7421.6221.62773,900
Aug 28, 202420.9221.1320.4720.9420.94710,400
Aug 27, 202421.8322.0421.0321.1321.13800,100
Aug 26, 202421.3821.9621.2121.7521.75635,333
Aug 23, 202421.3921.7420.9021.4021.40730,000
Aug 22, 202421.7922.2921.4721.4721.47555,341
Aug 21, 202421.9122.4721.7722.0622.06591,421
Aug 20, 202422.2522.3921.7521.9221.92602,500
Aug 19, 202423.0023.0922.1422.2522.25692,500
Aug 16, 202422.2922.8522.2622.6122.61978,013
Aug 15, 202421.8322.3821.7822.2922.29637,900
Aug 14, 202421.8422.1421.6822.0122.01459,954
Aug 13, 202421.4721.8621.3721.8421.84380,454
Aug 12, 202421.9621.9621.3821.4721.47664,200
Aug 9, 202422.2622.4721.8821.9521.95596,500
Aug 8, 202422.7022.7921.9222.0822.081,008,954
Aug 7, 202422.3223.2422.2522.7022.701,530,442
Aug 6, 202421.7522.0621.2321.9221.92712,100
Aug 5, 202422.2922.4421.3521.4421.441,368,614
Aug 2, 202423.1223.4622.4122.4322.43906,900
Aug 1, 202423.7023.8923.4123.4523.45809,100
Jul 31, 202423.1223.8723.0423.6923.69840,292
Jul 30, 202422.7823.2922.7823.1523.15592,600
Jul 29, 202422.8223.2022.4423.0023.00633,200
Jul 26, 202422.3022.9022.3022.7222.72582,000
Jul 25, 202422.1822.7622.0322.3722.37703,800
Jul 24, 202422.8523.0622.3822.5022.50785,800
Jul 23, 202423.3223.4322.5022.6522.65516,100
Jul 22, 202423.0523.5023.0023.2923.29603,300
Jul 19, 202422.5723.3222.4723.1623.16837,600
Jul 18, 202423.1123.1222.0022.5522.551,049,600
Jul 17, 202423.8023.8223.0223.1023.10767,884
Jul 16, 202423.3624.1023.3623.8023.80690,800
Jul 15, 202424.0324.1923.4123.5123.51631,100
Jul 12, 202424.3724.3723.8824.0324.03695,800
Jul 11, 202424.4024.4823.9224.3024.30976,600
Jul 10, 202424.0724.2623.6923.7323.73793,400
Jul 9, 202422.9324.1522.7024.0424.041,311,975
Jul 8, 202423.3823.8022.8022.9222.92945,830
Jul 5, 202423.5723.9623.0323.7823.78943,395
Jul 4, 202424.9324.9323.5123.6623.661,460,754
Jul 3, 202424.6925.5624.3924.9424.941,769,441
Jul 2, 202424.4226.4524.3724.8624.861,836,431
Jul 1, 202425.0825.0823.8524.4624.461,208,300
Jun 28, 202424.2625.3424.1324.8324.831,366,092
Jun 27, 202424.7625.3524.2024.2624.261,320,495
Jun 26, 202423.4924.7823.1224.7524.751,305,163
Jun 25, 202423.9323.9523.2223.4923.491,009,850
Jun 24, 202424.5024.8023.5323.7023.701,367,900
Jun 21, 202425.2525.6524.3025.1425.141,252,600
Jun 20, 202426.0926.4325.1525.4325.431,493,000
Jun 19, 202426.4826.7426.2726.4226.421,584,700
Jun 18, 202425.4026.8725.3026.5826.582,259,426
Jun 17, 202424.9325.7624.9325.5125.511,234,844
Jun 14, 202424.7125.4124.5225.2425.241,469,906
Jun 13, 202424.4025.2824.4024.8024.801,380,946
Jun 12, 202424.0924.6724.0024.5124.511,029,430
Jun 11, 202423.5824.2222.8024.1924.191,009,230
Jun 7, 202423.4023.9823.3223.5823.581,317,300
Jun 6, 202424.1624.5522.8022.9822.981,732,112
Jun 5, 202424.4924.6223.9223.9923.991,184,600
Jun 4, 202425.2025.4823.9924.4824.482,214,700
Jun 3, 202426.4726.6925.1825.6425.642,394,300
May 31, 202425.4826.7325.4126.4726.472,613,175
May 30, 2024 0.5 Dividend
May 30, 202426.9026.9025.5025.5025.502,241,805
May 29, 202426.5027.4926.3827.4026.902,832,215
May 28, 202427.6827.8626.3126.6926.203,286,370
May 27, 202429.0029.0027.0328.0327.524,810,538
May 24, 202428.7631.3028.5030.5129.957,522,955
May 23, 202426.4229.9826.2428.7928.265,457,666
May 22, 202426.2526.4825.9126.4225.94630,727
May 21, 202426.6126.6826.1926.2525.77661,492
May 20, 202426.5426.7326.2626.6626.17717,300
May 17, 202426.1026.6425.9126.6426.151,052,992
May 16, 202425.8026.4925.7226.1025.62644,248
May 15, 202426.3026.4225.8025.8025.33694,648
May 14, 202426.1826.5025.9026.1525.67654,666
May 13, 202426.6526.6525.6225.8025.331,018,500
May 10, 202427.7027.7026.6526.7526.26896,000
May 9, 202427.8227.8227.2427.6527.15844,448
May 8, 202427.8928.1027.3027.3626.861,021,000
May 7, 202427.5928.0727.4528.0227.511,204,208
May 6, 202427.2027.7027.2027.5827.081,192,344
Apr 30, 202427.4027.6026.6326.8826.391,119,542

Related Tickers

002106.SZ Shenzhen Laibao Hi-Tech Co., Ltd.
9.47
+2.38%
 
6209.TW Kinko Optical Co., Ltd.
25.40
+3.04%
 
5392.TWO Abico AVY Co., Ltd.
31.65
+0.80%
 
8069.TWO E Ink Holdings Inc.
232.50
+4.73%
 
2367.TW Unitech Printed Circuit Board Corp.
24.45
+1.45%
 
2374.TW Ability Enterprise Co., Ltd.
46.65
+0.43%
 
2317.TW Hon Hai Precision Industry Co., Ltd.
147.50
+4.24%