Shanghai - Delayed Quote CNY
BIRD (600130.SS)
3.1800
+0.0400
+(1.27%)
As of 1:47:25 PM GMT+8. Market Open.
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 3.2300 | 3.2300 | 3.1400 | 3.1800 | 3.1800 | 42,477,177 |
| May 14, 2025 | 2.9900 | 3.1400 | 2.9600 | 3.1400 | 3.1400 | 49,857,456 |
| May 13, 2025 | 3.1000 | 3.2000 | 2.9400 | 2.9900 | 2.9900 | 61,607,321 |
| May 12, 2025 | 2.9200 | 3.0500 | 2.8900 | 3.0500 | 3.0500 | 30,959,030 |
| May 9, 2025 | 2.8400 | 2.9800 | 2.8000 | 2.9000 | 2.9000 | 46,965,303 |
| May 8, 2025 | 2.8500 | 2.9000 | 2.7900 | 2.8500 | 2.8500 | 66,831,903 |
| May 7, 2025 | 2.7000 | 2.7600 | 2.6600 | 2.7600 | 2.7600 | 38,856,431 |
| May 6, 2025 | 2.5200 | 2.6300 | 2.5000 | 2.6300 | 2.6300 | 52,615,976 |
| Apr 30, 2025 | 2.4200 | 2.5300 | 2.4200 | 2.5000 | 2.5000 | 93,580,132 |
| Apr 29, 2025 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Apr 28, 2025 | 2.6500 | 2.6900 | 2.5400 | 2.5500 | 2.5500 | 36,830,001 |
| Apr 25, 2025 | 2.7300 | 2.7800 | 2.6400 | 2.6900 | 2.6900 | 29,797,460 |
| Apr 24, 2025 | 2.8600 | 2.8700 | 2.7300 | 2.7400 | 2.7400 | 28,933,514 |
| Apr 23, 2025 | 2.8400 | 2.9300 | 2.8400 | 2.8500 | 2.8500 | 26,017,700 |
| Apr 22, 2025 | 2.9500 | 2.9700 | 2.8200 | 2.8500 | 2.8500 | 38,053,601 |
| Apr 21, 2025 | 2.9500 | 2.9800 | 2.8900 | 2.9800 | 2.9800 | 22,587,453 |
| Apr 18, 2025 | 2.9900 | 3.0200 | 2.9300 | 2.9500 | 2.9500 | 20,298,300 |
| Apr 17, 2025 | 3.0200 | 3.0300 | 2.9800 | 2.9900 | 2.9900 | 21,654,200 |
| Apr 16, 2025 | 3.0500 | 3.0800 | 2.9500 | 3.0000 | 3.0000 | 29,499,900 |
| Apr 15, 2025 | 3.1900 | 3.2100 | 3.0500 | 3.0900 | 3.0900 | 43,169,776 |
| Apr 14, 2025 | 3.2000 | 3.3300 | 3.1400 | 3.2300 | 3.2300 | 71,920,700 |
| Apr 11, 2025 | 2.8000 | 3.1100 | 2.7500 | 3.1100 | 3.1100 | 45,341,000 |
| Apr 10, 2025 | 2.7600 | 2.9000 | 2.7600 | 2.8300 | 2.8300 | 28,220,012 |
| Apr 9, 2025 | 2.6000 | 2.7300 | 2.4000 | 2.7200 | 2.7200 | 34,106,501 |
| Apr 8, 2025 | 2.6300 | 2.7800 | 2.5900 | 2.6700 | 2.6700 | 38,996,822 |
| Apr 7, 2025 | 3.0300 | 3.0300 | 2.8100 | 2.8100 | 2.8100 | 20,233,100 |
| Apr 3, 2025 | 3.1200 | 3.1700 | 3.1000 | 3.1200 | 3.1200 | 14,738,100 |
| Apr 2, 2025 | 3.1800 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 13,989,335 |
| Apr 1, 2025 | 3.1300 | 3.2300 | 3.1200 | 3.1700 | 3.1700 | 18,224,810 |
| Mar 31, 2025 | 3.1500 | 3.1600 | 3.0800 | 3.1400 | 3.1400 | 24,033,500 |
| Mar 28, 2025 | 3.2500 | 3.2800 | 3.1700 | 3.1800 | 3.1800 | 26,988,878 |
| Mar 27, 2025 | 3.2800 | 3.3000 | 3.2200 | 3.2700 | 3.2700 | 22,593,400 |
| Mar 26, 2025 | 3.2500 | 3.3400 | 3.2200 | 3.3000 | 3.3000 | 23,367,991 |
| Mar 25, 2025 | 3.2800 | 3.3100 | 3.2100 | 3.2500 | 3.2500 | 28,727,491 |
| Mar 24, 2025 | 3.5100 | 3.5500 | 3.2400 | 3.3000 | 3.3000 | 65,687,781 |
| Mar 21, 2025 | 3.6700 | 3.6800 | 3.5600 | 3.5900 | 3.5900 | 28,689,800 |
| Mar 20, 2025 | 3.7000 | 3.7400 | 3.6700 | 3.6800 | 3.6800 | 26,625,200 |
| Mar 19, 2025 | 3.7300 | 3.7400 | 3.6700 | 3.6800 | 3.6800 | 28,582,400 |
| Mar 18, 2025 | 3.7500 | 3.8200 | 3.7100 | 3.7500 | 3.7500 | 37,024,000 |
| Mar 17, 2025 | 3.6400 | 3.8500 | 3.6400 | 3.7500 | 3.7500 | 52,552,400 |
| Mar 14, 2025 | 3.5500 | 3.6700 | 3.5300 | 3.6500 | 3.6500 | 30,628,001 |
| Mar 13, 2025 | 3.7200 | 3.7300 | 3.5600 | 3.5900 | 3.5900 | 40,595,799 |
| Mar 12, 2025 | 3.6300 | 3.7900 | 3.6300 | 3.7500 | 3.7500 | 47,520,400 |
| Mar 11, 2025 | 3.5800 | 3.6500 | 3.5200 | 3.6300 | 3.6300 | 24,111,502 |
| Mar 10, 2025 | 3.6000 | 3.6500 | 3.5600 | 3.6000 | 3.6000 | 21,759,300 |
| Mar 7, 2025 | 3.6900 | 3.7400 | 3.6000 | 3.6100 | 3.6100 | 29,070,400 |
| Mar 6, 2025 | 3.6500 | 3.7300 | 3.6200 | 3.7000 | 3.7000 | 30,686,001 |
| Mar 5, 2025 | 3.7300 | 3.7400 | 3.5900 | 3.6400 | 3.6400 | 23,961,500 |
| Mar 4, 2025 | 3.5700 | 3.6900 | 3.5500 | 3.6900 | 3.6900 | 26,674,103 |
| Mar 3, 2025 | 3.6600 | 3.6900 | 3.5700 | 3.5900 | 3.5900 | 32,666,906 |
| Feb 28, 2025 | 3.8100 | 3.8200 | 3.6500 | 3.6600 | 3.6600 | 37,358,504 |
| Feb 27, 2025 | 3.9300 | 3.9400 | 3.7500 | 3.8200 | 3.8200 | 48,136,400 |
| Feb 26, 2025 | 3.9800 | 4.0100 | 3.8600 | 3.9300 | 3.9300 | 59,991,500 |
| Feb 25, 2025 | 3.7800 | 4.1900 | 3.7200 | 3.9900 | 3.9900 | 97,166,966 |
| Feb 24, 2025 | 3.7500 | 3.8200 | 3.6600 | 3.8200 | 3.8200 | 60,965,707 |
| Feb 21, 2025 | 3.7200 | 3.7600 | 3.5600 | 3.7400 | 3.7400 | 73,486,833 |
| Feb 20, 2025 | 3.7200 | 3.8300 | 3.7000 | 3.7800 | 3.7800 | 76,285,113 |
| Feb 19, 2025 | 3.8600 | 3.9200 | 3.8000 | 3.9100 | 3.9100 | 56,300,800 |
| Feb 18, 2025 | 4.0000 | 4.0800 | 3.8000 | 3.8200 | 3.8200 | 90,908,287 |
| Feb 17, 2025 | 3.6800 | 3.9800 | 3.6600 | 3.9800 | 3.9800 | 52,596,658 |
| Feb 14, 2025 | 3.7400 | 3.7400 | 3.6200 | 3.6200 | 3.6200 | 31,432,423 |
| Feb 13, 2025 | 3.8000 | 3.8100 | 3.6800 | 3.7300 | 3.7300 | 33,922,465 |
| Feb 12, 2025 | 3.7400 | 3.7900 | 3.7100 | 3.7800 | 3.7800 | 36,750,003 |
| Feb 11, 2025 | 3.8700 | 3.8800 | 3.7300 | 3.7400 | 3.7400 | 56,924,800 |
| Feb 10, 2025 | 3.6700 | 3.8900 | 3.6500 | 3.8800 | 3.8800 | 62,411,468 |
| Feb 7, 2025 | 3.5700 | 3.7000 | 3.5700 | 3.6500 | 3.6500 | 53,659,090 |
| Feb 6, 2025 | 3.5200 | 3.6000 | 3.4200 | 3.5600 | 3.5600 | 58,329,416 |
| Feb 5, 2025 | 3.3400 | 3.5700 | 3.3100 | 3.5300 | 3.5300 | 72,504,200 |
| Jan 27, 2025 | 3.2800 | 3.3500 | 3.2600 | 3.2700 | 3.2700 | 55,900,701 |
| Jan 24, 2025 | 3.2600 | 3.3100 | 3.1800 | 3.2700 | 3.2700 | 72,482,100 |
| Jan 23, 2025 | 3.3900 | 3.5200 | 3.3000 | 3.3200 | 3.3200 | 121,139,586 |
| Jan 22, 2025 | 3.3900 | 3.7500 | 3.3900 | 3.5900 | 3.5900 | 138,808,278 |
| Jan 21, 2025 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 6,297,700 |
| Jan 20, 2025 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 11,333,300 |
| Jan 17, 2025 | 4.6100 | 4.7100 | 4.5900 | 4.6500 | 4.6500 | 15,940,520 |
| Jan 16, 2025 | 4.6800 | 4.7300 | 4.5700 | 4.6400 | 4.6400 | 17,788,500 |
| Jan 15, 2025 | 4.6400 | 4.6800 | 4.5400 | 4.6000 | 4.6000 | 16,675,500 |
| Jan 14, 2025 | 4.3900 | 4.6400 | 4.3700 | 4.6400 | 4.6400 | 20,298,700 |
| Jan 13, 2025 | 4.3100 | 4.3900 | 4.1900 | 4.3700 | 4.3700 | 16,517,713 |
| Jan 10, 2025 | 4.5800 | 4.6200 | 4.3700 | 4.3900 | 4.3900 | 16,123,236 |
| Jan 9, 2025 | 4.5000 | 4.6200 | 4.4900 | 4.5800 | 4.5800 | 16,865,120 |
| Jan 8, 2025 | 4.4800 | 4.5500 | 4.3500 | 4.5300 | 4.5300 | 23,578,520 |
| Jan 7, 2025 | 4.2900 | 4.5100 | 4.2900 | 4.5100 | 4.5100 | 24,166,721 |
| Jan 6, 2025 | 4.3500 | 4.4100 | 4.2100 | 4.2800 | 4.2800 | 18,196,900 |
| Jan 3, 2025 | 4.6600 | 4.6700 | 4.3700 | 4.4100 | 4.4100 | 26,847,979 |
| Jan 2, 2025 | 4.7000 | 4.8000 | 4.5800 | 4.6100 | 4.6100 | 22,754,603 |
| Dec 31, 2024 | 4.9600 | 4.9600 | 4.7100 | 4.7200 | 4.7200 | 22,034,000 |
| Dec 30, 2024 | 4.9000 | 4.9100 | 4.7200 | 4.8100 | 4.8100 | 18,205,300 |
| Dec 27, 2024 | 4.8500 | 5.0300 | 4.8500 | 4.9300 | 4.9300 | 20,303,300 |
| Dec 26, 2024 | 4.7600 | 4.9700 | 4.7600 | 4.8900 | 4.8900 | 23,538,120 |
| Dec 25, 2024 | 4.9100 | 4.9600 | 4.6700 | 4.7600 | 4.7600 | 28,459,470 |
| Dec 24, 2024 | 5.0900 | 5.1700 | 4.8300 | 4.9700 | 4.9700 | 43,879,152 |
| Dec 23, 2024 | 5.5800 | 5.6000 | 5.0900 | 5.1200 | 5.1200 | 50,102,100 |
| Dec 20, 2024 | 5.4400 | 5.7600 | 5.3900 | 5.6500 | 5.6500 | 46,198,252 |
| Dec 19, 2024 | 5.3800 | 5.4700 | 5.2800 | 5.4300 | 5.4300 | 27,473,500 |
| Dec 18, 2024 | 5.4000 | 5.5000 | 5.3300 | 5.4200 | 5.4200 | 27,685,600 |
| Dec 17, 2024 | 5.7200 | 5.7200 | 5.3200 | 5.3600 | 5.3600 | 43,499,008 |
| Dec 16, 2024 | 5.7500 | 5.9100 | 5.6900 | 5.7300 | 5.7300 | 41,386,650 |
| Dec 13, 2024 | 6.0800 | 6.0800 | 5.7700 | 5.7800 | 5.7800 | 72,062,164 |
| Dec 12, 2024 | 6.3800 | 6.3800 | 6.0400 | 6.2200 | 6.2200 | 84,786,221 |
| Dec 11, 2024 | 6.0300 | 6.5400 | 6.0000 | 6.4500 | 6.4500 | 107,939,766 |
| Dec 10, 2024 | 5.9600 | 6.3500 | 5.8300 | 6.1300 | 6.1300 | 99,050,494 |
| Dec 9, 2024 | 5.9000 | 6.0600 | 5.7500 | 5.8100 | 5.8100 | 45,587,724 |
| Dec 6, 2024 | 5.8500 | 6.0000 | 5.7500 | 5.9000 | 5.9000 | 57,375,252 |
| Dec 5, 2024 | 5.6100 | 5.9600 | 5.5700 | 5.9000 | 5.9000 | 76,367,892 |
| Dec 4, 2024 | 5.5400 | 5.7500 | 5.5200 | 5.6600 | 5.6600 | 55,436,678 |
| Dec 3, 2024 | 5.6300 | 5.6400 | 5.4800 | 5.5700 | 5.5700 | 33,878,242 |
| Dec 2, 2024 | 5.4700 | 5.6200 | 5.4600 | 5.6000 | 5.6000 | 42,159,400 |
| Nov 29, 2024 | 5.4100 | 5.4800 | 5.3000 | 5.4300 | 5.4300 | 36,887,283 |
| Nov 28, 2024 | 5.3300 | 5.5900 | 5.2900 | 5.4500 | 5.4500 | 49,602,280 |
| Nov 27, 2024 | 5.2300 | 5.3500 | 5.0700 | 5.3400 | 5.3400 | 39,153,591 |
| Nov 26, 2024 | 5.4400 | 5.5300 | 5.2500 | 5.2600 | 5.2600 | 36,300,700 |
| Nov 25, 2024 | 5.6100 | 5.6200 | 5.2800 | 5.4500 | 5.4500 | 47,832,000 |
| Nov 22, 2024 | 5.5000 | 5.9800 | 5.4600 | 5.6100 | 5.6100 | 87,709,084 |
| Nov 21, 2024 | 5.6100 | 5.6400 | 5.5000 | 5.5300 | 5.5300 | 41,496,300 |
| Nov 20, 2024 | 5.4300 | 5.5800 | 5.3700 | 5.5800 | 5.5800 | 53,225,200 |
| Nov 19, 2024 | 5.1900 | 5.4000 | 5.1800 | 5.3900 | 5.3900 | 41,129,634 |
| Nov 18, 2024 | 5.3900 | 5.4800 | 5.1400 | 5.2000 | 5.2000 | 47,604,100 |
| Nov 15, 2024 | 5.6600 | 5.7100 | 5.3900 | 5.4000 | 5.4000 | 54,289,831 |
| Nov 14, 2024 | 5.8800 | 5.8800 | 5.6200 | 5.6600 | 5.6600 | 63,063,365 |
| Nov 13, 2024 | 6.1300 | 6.2300 | 5.8800 | 5.9500 | 5.9500 | 62,034,278 |
| Nov 12, 2024 | 6.0000 | 6.2800 | 6.0000 | 6.1300 | 6.1300 | 95,990,918 |
| Nov 11, 2024 | 6.2500 | 6.3600 | 5.9800 | 6.0000 | 6.0000 | 150,531,806 |
| Nov 8, 2024 | 6.7600 | 7.5800 | 6.5000 | 6.6400 | 6.6400 | 196,381,786 |
| Nov 7, 2024 | 7.3900 | 7.8200 | 7.1100 | 7.2000 | 7.2000 | 238,844,165 |
| Nov 6, 2024 | 6.3300 | 7.1100 | 6.3300 | 7.1100 | 7.1100 | 86,981,040 |
| Nov 5, 2024 | 6.9400 | 6.9400 | 6.1400 | 6.4600 | 6.4600 | 239,064,653 |
| Nov 4, 2024 | 6.1000 | 6.3100 | 6.0200 | 6.3100 | 6.3100 | 33,806,944 |
| Nov 1, 2024 | 6.6100 | 6.6100 | 5.7100 | 5.7400 | 5.7400 | 275,890,081 |
| Oct 31, 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 10,661,513 |
| Oct 30, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 7,945,311 |
| Oct 29, 2024 | 4.5300 | 4.9600 | 4.5000 | 4.9600 | 4.9600 | 32,356,737 |
| Oct 28, 2024 | 4.4400 | 4.5200 | 4.3600 | 4.5100 | 4.5100 | 49,748,353 |
| Oct 25, 2024 | 4.3400 | 4.4200 | 4.3000 | 4.3900 | 4.3900 | 43,416,752 |
| Oct 24, 2024 | 4.4200 | 4.4200 | 4.2400 | 4.3100 | 4.3100 | 41,581,275 |
| Oct 23, 2024 | 4.2500 | 4.5500 | 4.2200 | 4.4200 | 4.4200 | 73,885,144 |
| Oct 22, 2024 | 4.2900 | 4.3700 | 4.2000 | 4.2600 | 4.2600 | 51,625,221 |
| Oct 21, 2024 | 4.1900 | 4.3000 | 4.1600 | 4.2600 | 4.2600 | 47,094,924 |
| Oct 18, 2024 | 4.0500 | 4.2000 | 4.0400 | 4.1700 | 4.1700 | 41,916,682 |
| Oct 17, 2024 | 4.0900 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | 38,422,967 |
| Oct 16, 2024 | 4.0400 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 38,081,665 |
| Oct 15, 2024 | 4.1700 | 4.3400 | 4.1100 | 4.1300 | 4.1300 | 60,029,262 |
| Oct 14, 2024 | 4.2200 | 4.2300 | 4.0500 | 4.2100 | 4.2100 | 48,701,193 |
| Oct 11, 2024 | 4.0500 | 4.2400 | 3.9900 | 4.1400 | 4.1400 | 49,985,178 |
| Oct 10, 2024 | 4.0600 | 4.1700 | 3.9300 | 4.0500 | 4.0500 | 44,696,536 |
| Oct 9, 2024 | 4.3900 | 4.4000 | 4.0900 | 4.0900 | 4.0900 | 62,436,786 |
| Oct 8, 2024 | 4.6900 | 4.6900 | 4.1700 | 4.5400 | 4.5400 | 122,255,983 |
| Sep 30, 2024 | 4.0200 | 4.3100 | 3.9400 | 4.2700 | 4.2700 | 125,397,919 |
| Sep 27, 2024 | 3.8600 | 3.9600 | 3.8200 | 3.9400 | 3.9400 | 69,165,870 |
| Sep 26, 2024 | 3.7600 | 3.8700 | 3.7000 | 3.8600 | 3.8600 | 95,751,744 |
| Sep 25, 2024 | 3.8500 | 4.1300 | 3.8500 | 3.9100 | 3.9100 | 136,479,028 |
| Sep 24, 2024 | 4.2500 | 4.4700 | 4.0200 | 4.1600 | 4.1600 | 198,687,158 |
| Sep 23, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 11,305,600 |
| Sep 20, 2024 | 3.4100 | 3.6900 | 3.4100 | 3.6900 | 3.6900 | 50,853,053 |
| Sep 19, 2024 | 3.2100 | 3.4100 | 3.2000 | 3.3500 | 3.3500 | 30,955,809 |
| Sep 18, 2024 | 3.2000 | 3.2100 | 3.1000 | 3.1600 | 3.1600 | 11,028,982 |
| Sep 13, 2024 | 3.2300 | 3.2300 | 3.1600 | 3.2200 | 3.2200 | 10,883,502 |
| Sep 12, 2024 | 3.2300 | 3.2400 | 3.1900 | 3.2100 | 3.2100 | 8,425,432 |
| Sep 11, 2024 | 3.2500 | 3.2500 | 3.1800 | 3.2000 | 3.2000 | 11,177,400 |
| Sep 10, 2024 | 3.2400 | 3.2900 | 3.1800 | 3.2600 | 3.2600 | 11,568,800 |
| Sep 9, 2024 | 3.2300 | 3.2700 | 3.1700 | 3.2100 | 3.2100 | 10,429,412 |
| Sep 6, 2024 | 3.3400 | 3.3500 | 3.2300 | 3.2500 | 3.2500 | 18,435,100 |
| Sep 5, 2024 | 3.3500 | 3.3800 | 3.3000 | 3.3500 | 3.3500 | 20,618,200 |
| Sep 4, 2024 | 3.4300 | 3.4500 | 3.3200 | 3.3400 | 3.3400 | 40,357,800 |
| Sep 3, 2024 | 3.2700 | 3.6100 | 3.2500 | 3.4600 | 3.4600 | 67,348,300 |
| Sep 2, 2024 | 3.3000 | 3.3500 | 3.2700 | 3.2800 | 3.2800 | 10,485,399 |
| Aug 30, 2024 | 3.2300 | 3.3500 | 3.2300 | 3.3100 | 3.3100 | 16,058,500 |
| Aug 29, 2024 | 3.1300 | 3.2600 | 3.1200 | 3.2400 | 3.2400 | 10,208,701 |
| Aug 28, 2024 | 3.0900 | 3.1900 | 3.0700 | 3.1600 | 3.1600 | 11,389,601 |
| Aug 27, 2024 | 3.2000 | 3.2400 | 3.0800 | 3.1000 | 3.1000 | 16,469,300 |
| Aug 26, 2024 | 3.2000 | 3.2400 | 3.1500 | 3.2400 | 3.2400 | 9,444,364 |
| Aug 23, 2024 | 3.2100 | 3.2900 | 3.1500 | 3.1900 | 3.1900 | 8,563,200 |
| Aug 22, 2024 | 3.2700 | 3.3000 | 3.1900 | 3.2000 | 3.2000 | 10,550,400 |
| Aug 21, 2024 | 3.2400 | 3.3600 | 3.2200 | 3.2800 | 3.2800 | 13,736,104 |
| Aug 20, 2024 | 3.2800 | 3.3300 | 3.2500 | 3.2700 | 3.2700 | 10,011,514 |
| Aug 19, 2024 | 3.3600 | 3.3700 | 3.2700 | 3.2700 | 3.2700 | 9,682,201 |
| Aug 16, 2024 | 3.3300 | 3.3900 | 3.2900 | 3.3500 | 3.3500 | 17,566,801 |
| Aug 15, 2024 | 3.2300 | 3.3300 | 3.2200 | 3.3300 | 3.3300 | 16,064,184 |
| Aug 14, 2024 | 3.1800 | 3.2900 | 3.1600 | 3.2600 | 3.2600 | 13,899,800 |
| Aug 13, 2024 | 3.1500 | 3.1900 | 3.1200 | 3.1800 | 3.1800 | 6,454,784 |
| Aug 12, 2024 | 3.2200 | 3.2300 | 3.1400 | 3.1600 | 3.1600 | 8,702,128 |
| Aug 9, 2024 | 3.2500 | 3.2800 | 3.2200 | 3.2400 | 3.2400 | 8,751,899 |
| Aug 8, 2024 | 3.2200 | 3.2500 | 3.1700 | 3.2400 | 3.2400 | 10,893,300 |
| Aug 7, 2024 | 3.1800 | 3.3100 | 3.1800 | 3.2500 | 3.2500 | 14,542,001 |
| Aug 6, 2024 | 3.1700 | 3.1900 | 3.1400 | 3.1800 | 3.1800 | 9,708,412 |
| Aug 5, 2024 | 3.2200 | 3.2800 | 3.1100 | 3.1200 | 3.1200 | 17,987,200 |
| Aug 2, 2024 | 3.2600 | 3.4600 | 3.2300 | 3.2500 | 3.2500 | 23,030,779 |
| Aug 1, 2024 | 3.2600 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 11,868,212 |
| Jul 31, 2024 | 3.2100 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 15,444,901 |
| Jul 30, 2024 | 3.1200 | 3.2200 | 3.1100 | 3.2000 | 3.2000 | 13,588,802 |
| Jul 29, 2024 | 3.1000 | 3.1600 | 3.0800 | 3.1400 | 3.1400 | 8,046,900 |
| Jul 26, 2024 | 3.0300 | 3.1000 | 3.0200 | 3.0900 | 3.0900 | 7,395,813 |
| Jul 25, 2024 | 3.0100 | 3.0500 | 2.9800 | 3.0400 | 3.0400 | 6,973,500 |
| Jul 24, 2024 | 3.0500 | 3.0900 | 3.0200 | 3.0200 | 3.0200 | 7,732,300 |
| Jul 23, 2024 | 3.1400 | 3.1500 | 3.0600 | 3.0600 | 3.0600 | 8,527,612 |
| Jul 22, 2024 | 3.0800 | 3.1700 | 3.0700 | 3.1400 | 3.1400 | 8,720,401 |
| Jul 19, 2024 | 3.0600 | 3.1000 | 3.0500 | 3.0900 | 3.0900 | 5,870,201 |
| Jul 18, 2024 | 3.0600 | 3.0900 | 3.0100 | 3.0700 | 3.0700 | 7,221,939 |
| Jul 17, 2024 | 3.1300 | 3.1300 | 3.0400 | 3.0700 | 3.0700 | 10,128,700 |
| Jul 16, 2024 | 3.1300 | 3.1800 | 3.1000 | 3.1300 | 3.1300 | 7,104,500 |
| Jul 15, 2024 | 3.2100 | 3.2300 | 3.1400 | 3.1500 | 3.1500 | 6,888,700 |
| Jul 12, 2024 | 3.2400 | 3.2600 | 3.2100 | 3.2300 | 3.2300 | 7,231,200 |
| Jul 11, 2024 | 3.1600 | 3.2600 | 3.1600 | 3.2600 | 3.2600 | 14,527,002 |
| Jul 10, 2024 | 3.1400 | 3.1700 | 3.1200 | 3.1200 | 3.1200 | 7,616,300 |
| Jul 9, 2024 | 3.0600 | 3.1600 | 3.0300 | 3.1600 | 3.1600 | 11,070,594 |
| Jul 8, 2024 | 3.1100 | 3.1200 | 3.0400 | 3.0700 | 3.0700 | 10,513,175 |
| Jul 5, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Jul 4, 2024 | 3.1800 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 11,114,700 |
| Jul 3, 2024 | 3.2000 | 3.2100 | 3.1700 | 3.1800 | 3.1800 | 8,239,099 |
| Jul 2, 2024 | 3.1600 | 3.2300 | 3.1500 | 3.1900 | 3.1900 | 10,828,752 |
| Jul 1, 2024 | 3.1600 | 3.1900 | 3.0900 | 3.1600 | 3.1600 | 11,126,500 |
| Jun 28, 2024 | 3.1200 | 3.2100 | 3.0800 | 3.1900 | 3.1900 | 12,259,479 |
| Jun 27, 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 9,350,200 |
| Jun 26, 2024 | 3.0600 | 3.1700 | 3.0400 | 3.1700 | 3.1700 | 9,604,200 |
| Jun 25, 2024 | 3.0400 | 3.0900 | 3.0400 | 3.0800 | 3.0800 | 8,830,428 |
| Jun 24, 2024 | 3.1100 | 3.1100 | 3.0300 | 3.0400 | 3.0400 | 12,149,600 |
| Jun 21, 2024 | 3.1500 | 3.1700 | 3.0900 | 3.1300 | 3.1300 | 7,316,000 |
| Jun 20, 2024 | 3.2600 | 3.2600 | 3.1300 | 3.1400 | 3.1400 | 10,495,629 |
| Jun 19, 2024 | 3.2800 | 3.3000 | 3.2400 | 3.2500 | 3.2500 | 8,106,112 |
| Jun 18, 2024 | 3.2100 | 3.2700 | 3.2000 | 3.2600 | 3.2600 | 10,366,900 |
| Jun 17, 2024 | 3.1800 | 3.2400 | 3.1600 | 3.1900 | 3.1900 | 9,044,312 |
| Jun 14, 2024 | 3.1500 | 3.2000 | 3.1300 | 3.1900 | 3.1900 | 9,139,200 |
| Jun 13, 2024 | 3.2000 | 3.2200 | 3.1400 | 3.1500 | 3.1500 | 10,058,500 |
| Jun 12, 2024 | 3.1100 | 3.2000 | 3.1100 | 3.1900 | 3.1900 | 12,263,819 |
| Jun 11, 2024 | 3.0600 | 3.1200 | 3.0000 | 3.1200 | 3.1200 | 10,186,801 |
| Jun 7, 2024 | 3.0000 | 3.1000 | 2.9900 | 3.0800 | 3.0800 | 13,526,496 |
| Jun 6, 2024 | 3.0600 | 3.1100 | 2.9500 | 2.9700 | 2.9700 | 18,596,177 |
| Jun 5, 2024 | 3.1000 | 3.1200 | 3.0600 | 3.0700 | 3.0700 | 11,074,200 |
| Jun 4, 2024 | 3.2500 | 3.2500 | 3.0000 | 3.1200 | 3.1200 | 21,353,229 |
| Jun 3, 2024 | 3.3800 | 3.3900 | 3.2100 | 3.2300 | 3.2300 | 18,680,328 |
| May 31, 2024 | 3.3300 | 3.4200 | 3.3200 | 3.3700 | 3.3700 | 18,417,500 |
| May 30, 2024 | 3.3500 | 3.4600 | 3.3000 | 3.3300 | 3.3300 | 21,183,800 |
| May 29, 2024 | 3.3000 | 3.4800 | 3.2900 | 3.3800 | 3.3800 | 26,788,500 |
| May 28, 2024 | 3.3200 | 3.4900 | 3.2900 | 3.3500 | 3.3500 | 26,134,827 |
| May 27, 2024 | 3.3200 | 3.3300 | 3.1800 | 3.2600 | 3.2600 | 12,510,139 |
| May 24, 2024 | 3.3200 | 3.3700 | 3.2800 | 3.2800 | 3.2800 | 11,114,600 |
| May 23, 2024 | 3.4400 | 3.4400 | 3.3200 | 3.3400 | 3.3400 | 12,793,500 |
| May 22, 2024 | 3.4000 | 3.4500 | 3.3900 | 3.4400 | 3.4400 | 9,072,510 |
| May 21, 2024 | 3.4400 | 3.4600 | 3.3800 | 3.4000 | 3.4000 | 9,121,281 |
| May 20, 2024 | 3.4700 | 3.4800 | 3.4200 | 3.4400 | 3.4400 | 12,581,668 |
| May 17, 2024 | 3.4500 | 3.4800 | 3.3800 | 3.4600 | 3.4600 | 15,096,300 |
| May 16, 2024 | 3.3700 | 3.4400 | 3.3700 | 3.4200 | 3.4200 | 15,892,100 |
| May 15, 2024 | 3.3400 | 3.4300 | 3.3000 | 3.3500 | 3.3500 | 13,739,095 |
Related Tickers
000547.SZ Addsino Co., Ltd.
7.27
-1.76%
028080.KQ Humax Holdings Co., Ltd.
2,260.00
-1.95%
079190.KQ KESPION Co., Ltd.
532.00
-2.92%
002935.SZ Chengdu Spaceon Electronics Co., Ltd.
14.14
-1.60%
109080.KQ Opticis Company Limited
8,850.00
-2.43%
095270.KQ Wave Electronics Co., Ltd.
5,060.00
0.00%
600990.SS Sun Create Electronics Co., Ltd
21.23
-3.10%
688015.SS Traffic Control Technology Co., Ltd.
19.95
-1.19%
002115.SZ Sunwave Communications Co.Ltd
7.83
-1.88%
6417.TWO Securitag Assembly Group Co., Ltd.
90.00
+0.45%