Shanghai - Delayed Quote CNY

SYTECH (600183.SS)

Compare
29.82
-0.80
(-2.61%)
At close: January 27 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202530.0030.5029.0829.8229.8244,457,602
Jan 24, 202529.8931.3229.4830.6230.6262,820,786
Jan 23, 202531.4231.6629.4629.9629.9659,316,423
Jan 22, 202529.7831.1729.0930.8030.8073,823,277
Jan 21, 202529.1529.4828.8229.2829.2854,499,313
Jan 20, 202528.3629.8928.1629.0629.0685,170,773
Jan 17, 202524.6127.4524.6027.4527.4575,717,571
Jan 16, 202525.1925.3724.6824.9524.9523,537,036
Jan 15, 202525.2225.4524.7424.9524.9522,397,365
Jan 14, 202524.6625.5624.3525.4525.4529,338,226
Jan 13, 202525.0225.7024.5024.6624.6627,821,498
Jan 10, 202526.0426.0425.1925.4325.4353,171,028
Jan 9, 202524.7226.7024.6826.1826.1884,148,464
Jan 8, 202523.5024.4823.3024.2724.2726,905,245
Jan 7, 202522.6923.7822.6023.6423.6430,888,893
Jan 6, 202522.7823.0822.4322.6522.6520,110,842
Jan 3, 202523.5023.7522.6522.8222.8225,586,676
Jan 2, 202523.9924.3823.2723.4723.4730,234,008
Dec 31, 202425.1825.2223.8024.0524.0537,215,880
Dec 30, 202425.2125.5824.9525.1225.1225,983,039
Dec 27, 202425.7025.9725.2525.4025.4025,250,500
Dec 26, 202424.2625.9623.9025.8225.8239,299,778
Dec 25, 202424.1024.5624.0624.3624.3617,577,591
Dec 24, 202424.2124.2923.7024.1624.1621,889,549
Dec 23, 202424.6225.1024.0524.1024.1025,102,833
Dec 20, 202424.5325.1624.3024.7424.7429,327,046
Dec 19, 202424.0924.8224.0124.6924.6926,738,295
Dec 18, 202424.6524.9023.8824.4524.4532,170,723
Dec 17, 202423.6524.9523.4024.5324.5362,429,665
Dec 16, 202422.4023.8022.3223.6023.6055,148,252
Dec 13, 202422.5823.0522.2522.2922.2918,705,870
Dec 12, 202422.5923.0522.4422.7422.7421,489,997
Dec 11, 202422.7022.9422.3622.5822.5823,602,430
Dec 10, 202422.6523.0521.8022.8222.8246,170,630
Dec 9, 202422.4722.8821.9422.1722.1728,277,537
Dec 6, 202421.8422.9821.8422.7622.7665,268,278
Dec 5, 202421.1821.4021.0821.1221.1212,634,959
Dec 4, 202421.3021.4421.0021.2021.2015,010,286
Dec 3, 202421.2721.6921.0821.2421.2416,680,721
Dec 2, 202421.0721.5521.0121.2621.2620,676,624
Nov 29, 202421.0121.3720.8821.0621.0623,006,389
Nov 28, 202421.1021.2520.8821.0621.0613,489,477
Nov 27, 202420.5121.1420.1921.1321.1319,409,162
Nov 26, 202420.3520.8020.3520.5720.5716,471,859
Nov 25, 202420.7220.8220.1820.4020.4024,283,152
Nov 22, 202421.2521.4820.6820.7220.7218,111,653
Nov 21, 202421.2121.5421.0321.2821.2817,440,811
Nov 20, 202420.8921.3120.6921.2121.2120,961,319
Nov 19, 202420.7220.9920.4420.8920.8913,912,722
Nov 18, 202420.9821.3320.4720.7120.7120,544,847
Nov 15, 202421.2821.5420.8620.9020.9021,666,440
Nov 14, 202421.8722.0721.1921.3021.3023,798,012
Nov 13, 202421.9922.5221.6922.1722.1731,925,568
Nov 12, 202422.6622.6822.0522.2822.2833,073,211
Nov 11, 202422.0222.8121.9422.6622.6642,011,795
Nov 8, 202422.2122.8022.0622.1222.1231,969,846
Nov 7, 202421.9022.5821.7522.2022.2038,052,172
Nov 6, 202422.7122.8821.7021.8921.8948,625,611
Nov 5, 202421.3022.8521.1322.6322.6368,489,459
Nov 4, 202421.1921.9821.0221.3021.3051,985,115
Nov 1, 202420.3821.4920.2921.2421.2475,556,004
Oct 31, 202420.0820.7219.7420.5620.5644,239,919
Oct 30, 202420.4220.6019.8520.1620.1639,943,313
Oct 29, 202419.9020.8219.7220.3620.3666,426,199
Oct 28, 202419.9819.9919.2819.7219.7232,149,003
Oct 25, 202419.9020.1119.7019.9719.9726,473,071
Oct 24, 202419.8120.1719.7019.8319.8324,558,673
Oct 23, 202419.8420.4819.5919.9919.9941,220,965
Oct 22, 202419.9620.0719.4119.8519.8531,905,571
Oct 21, 202419.8320.2919.2619.7919.7957,176,390
Oct 18, 202418.5719.9218.5719.5119.5149,750,065
Oct 17, 202418.9019.1218.6218.6918.6921,705,751
Oct 16, 202418.8719.1018.5318.7218.7226,509,797
Oct 15, 202419.5919.8019.1019.1519.1536,988,688
Oct 14, 202419.0219.6818.6819.6619.6630,751,954
Oct 11, 202420.1020.1018.8519.1519.1533,356,080
Oct 10, 202420.4920.9919.8420.0720.0740,041,965
Oct 9, 202421.5021.7320.2820.3820.3855,427,501
Oct 8, 202422.9222.9221.0022.3522.3575,527,248
Sep 30, 202420.0020.9519.5720.8420.8452,717,485
Sep 27, 202418.3019.2018.2819.1919.1920,446,414
Sep 26, 202417.4918.0717.2518.0718.0733,813,865
Sep 25, 202417.7018.1717.4917.5417.5436,173,134
Sep 24, 202416.6917.6716.6917.5617.5627,212,056
Sep 23, 202416.8017.2116.6116.7316.7316,240,191
Sep 20, 202416.6016.9716.4716.8816.8823,863,798
Sep 19, 202416.9016.9716.4916.6416.6420,150,295
Sep 18, 202417.0017.0716.6416.7516.7512,480,419
Sep 13, 202416.9317.4816.8617.0817.0813,962,471
Sep 12, 202417.4917.6116.9216.9216.9214,688,932
Sep 11, 202417.3817.5217.0817.1817.1810,326,320
Sep 10, 202417.1017.5016.9517.4117.4118,366,917
Sep 9, 202417.1817.4316.9417.1017.1014,333,844
Sep 6, 202417.8017.9017.2717.3117.3113,859,550
Sep 5, 202417.4618.1917.3017.8317.8324,028,538
Sep 4, 202417.2517.5516.9617.4217.4215,417,903
Sep 3, 202417.3017.7217.3017.6217.6221,287,040
Sep 2, 202417.7018.0317.2517.3517.3521,854,360
Aug 30, 202417.5218.1017.3917.6317.6330,737,956
Aug 29, 202417.5017.5816.8817.3917.3926,429,844
Aug 28, 202418.0418.3317.6317.7017.7018,723,788
Aug 27, 202418.0118.0417.5917.6917.6912,930,169
Aug 26, 202418.2018.2417.8618.0618.068,775,559
Aug 23, 202417.9318.2017.7818.1418.1414,529,115
Aug 22, 202418.3518.4317.8017.9817.9820,563,132
Aug 21, 202418.1518.7018.1018.4918.4916,599,549
Aug 20, 202418.4718.5418.0818.1818.1811,195,481
Aug 19, 202418.4618.6918.3018.3818.3812,667,016
Aug 16, 202418.6318.8718.4118.4518.4516,234,684
Aug 15, 202418.6618.8218.3718.5018.5015,304,189
Aug 14, 202418.9018.9818.5518.7018.7014,922,440
Aug 13, 202418.4318.9018.4018.8218.8214,063,736
Aug 12, 202418.5018.7818.3118.4318.4314,600,459
Aug 9, 202418.4018.9318.3618.6518.6518,107,601
Aug 8, 202418.1918.3917.9518.2418.2412,845,719
Aug 7, 202418.2818.6418.1818.4118.4112,798,560
Aug 6, 202418.2918.6218.0918.4018.4021,677,340
Aug 5, 202418.6118.8618.0818.1018.1024,788,973
Aug 2, 202419.2019.4918.8218.8718.8724,872,349
Aug 1, 202419.7019.7819.1319.5719.5730,295,653
Jul 31, 202419.2719.8918.6519.5519.5540,780,735
Jul 30, 202420.2320.2319.2519.2919.2930,026,456
Jul 29, 202420.8220.9820.2120.2420.2419,632,173
Jul 26, 202420.6320.9620.3820.5920.5923,650,701
Jul 25, 202421.1921.2420.4520.7520.7525,370,926
Jul 24, 202421.5922.0521.3621.4721.4719,714,955
Jul 23, 202422.2522.3121.7021.7021.7018,041,144
Jul 22, 202422.4522.5022.0122.2422.2419,260,644
Jul 19, 202422.3722.6822.1522.2522.2516,156,174
Jul 18, 202422.4022.6921.6322.4322.4330,718,792
Jul 17, 202423.5123.9522.7522.8222.8234,637,367
Jul 16, 202422.5923.6822.4923.6323.6344,521,388
Jul 15, 202422.8122.9522.2822.6722.6722,126,635
Jul 12, 202422.6023.0522.2622.8122.8130,240,552
Jul 11, 202422.7923.2922.3523.1123.1151,799,139
Jul 10, 202421.4022.8221.3322.7322.7361,767,992
Jul 9, 202420.1120.9219.8320.8520.8530,848,876
Jul 8, 202420.0220.3319.9020.1120.1119,082,850
Jul 5, 202420.3120.3120.3120.3120.31-
Jul 4, 202420.3520.7520.1920.3120.3119,592,582
Jul 3, 202420.3120.6620.1120.2320.2313,448,854
Jul 2, 202420.2020.4319.9220.2720.2725,629,157
Jul 1, 202420.8521.0019.4320.1420.1436,248,931
Jun 28, 202420.2021.4320.1621.0621.0633,317,879
Jun 27, 202420.3520.9020.2020.3220.3221,588,244
Jun 26, 202420.0420.5519.7520.4620.4616,245,228
Jun 25, 202420.5620.6419.6419.8819.8829,767,797
Jun 24, 202420.2921.1620.2920.5420.5430,682,221
Jun 21, 202420.2320.5819.7920.5020.5027,243,997
Jun 20, 202420.3520.6520.2620.4620.4624,353,139
Jun 19, 202421.6021.6520.3020.4420.4440,213,991
Jun 18, 202421.4021.7821.2221.4421.4424,279,143
Jun 17, 202421.5721.9421.1421.4221.4236,936,936
Jun 14, 202420.3021.7720.1621.4821.4845,236,513
Jun 13, 202420.3420.6720.0820.3120.3120,777,594
Jun 12, 202419.9420.5619.9220.1620.1612,512,219
Jun 11, 202419.6820.4019.6420.1520.1517,712,033
Jun 7, 202420.0020.4019.6819.9019.9020,110,691
Jun 6, 202420.5621.1720.0120.0620.0631,387,740
Jun 5, 202420.3520.6220.3020.3620.3614,554,647
Jun 4, 202420.1020.4019.8720.2920.2916,719,217
Jun 3, 202419.7820.6719.7820.1720.1724,885,753
May 31, 202420.0120.3219.7419.7819.7814,780,943
May 30, 202419.9220.2319.6419.9519.9511,083,721
May 29, 202419.9020.1019.7620.0620.0613,789,131
May 28, 202420.0620.1619.8019.8219.8212,222,096
May 27, 202419.8920.2019.6120.1520.1517,714,999
May 24, 2024 0.45 Dividend
May 24, 202419.9920.4419.7019.8019.8015,060,293
May 23, 202420.4320.9020.2220.4119.9628,093,658
May 22, 202420.8520.8820.2820.3319.8826,687,870
May 21, 202421.4121.5520.6820.8420.3827,343,927
May 20, 202420.5021.2020.4121.0220.5628,894,146
May 17, 202420.3320.6020.1020.5820.1315,743,732
May 16, 202420.5720.9320.3520.5220.0728,417,569
May 15, 202420.2020.6620.0720.1719.7321,070,281
May 14, 202420.2620.4919.9020.1619.7215,763,316
May 13, 202420.0020.6919.8020.2219.7727,317,025
May 10, 202420.0520.1619.4819.9019.4624,496,819
May 9, 202420.0620.2419.8020.0219.5826,091,986
May 8, 202420.4020.4019.9119.9719.5325,602,626
May 7, 202419.7220.6719.5020.4319.9860,125,915
May 6, 202419.8119.9519.2319.5919.1642,703,354
Apr 30, 202418.8019.6018.6019.4519.0275,363,646
Apr 29, 202417.9318.5117.9018.5118.1060,810,093
Apr 26, 202416.4117.0416.3416.8316.4619,050,571
Apr 25, 202416.2116.6816.0816.3215.9614,531,817
Apr 24, 202415.8916.2915.7016.2415.8816,472,825
Apr 23, 202416.0616.2815.6515.7515.4014,307,848
Apr 22, 202416.0216.2315.6616.0215.6715,961,197
Apr 19, 202416.5316.6516.0816.3415.9818,867,476
Apr 18, 202416.3916.8016.0516.5616.1921,891,934
Apr 17, 202415.8016.4115.8016.3916.0321,564,572
Apr 16, 202416.2016.3715.6315.6515.3020,557,128
Apr 15, 202416.2516.4015.9816.2715.9117,386,091
Apr 12, 202415.7016.7215.7016.3315.9725,975,935
Apr 11, 202415.7616.0515.5815.7015.3519,039,587
Apr 10, 202416.5416.5815.7315.8315.4823,831,169
Apr 9, 202416.5516.6616.2016.5116.1512,410,842
Apr 8, 202416.8016.9216.5116.5316.1710,339,454
Apr 3, 202417.0617.2216.8216.8816.5113,692,582
Apr 2, 202417.7217.7516.9017.0516.6716,886,362
Apr 1, 202417.3017.8716.8117.6517.2621,851,302
Mar 29, 202417.4717.5017.0417.2316.859,643,701
Mar 28, 202417.1117.7617.0417.5417.1512,255,327
Mar 27, 202417.5017.6617.0417.1116.7318,597,812
Mar 26, 202417.9018.1017.5017.7617.3713,660,770
Mar 25, 202418.1418.3117.7217.7817.3916,860,785
Mar 22, 202418.2918.4818.0018.1917.7915,366,493
Mar 21, 202418.7818.9918.2518.3017.9026,481,512
Mar 20, 202418.1419.0418.1418.9718.5546,011,362
Mar 19, 202418.3718.4717.9818.0017.6016,663,170
Mar 18, 202417.5218.6017.5218.4518.0437,970,753
Mar 15, 202417.4017.5017.1017.4817.0916,402,580
Mar 14, 202418.1018.1017.3017.4217.0423,346,913
Mar 13, 202417.8218.2917.4118.0317.6323,200,855
Mar 12, 202417.6717.9117.2817.5917.2016,036,410
Mar 11, 202417.5017.7417.2817.7317.3416,055,354
Mar 8, 202417.2318.0917.1717.9017.5123,353,515
Mar 7, 202417.4217.8317.0517.1116.7317,353,361
Mar 6, 202417.3417.4917.0517.3216.9412,177,591
Mar 5, 202417.3317.7217.1317.4017.0218,651,029
Mar 4, 202417.4017.7317.2817.3817.0019,019,010
Mar 1, 202417.0917.5417.0517.3917.0116,395,681
Feb 29, 202416.6617.2616.5917.1516.7719,648,859
Feb 28, 202416.9817.3316.3516.3716.0120,176,925
Feb 27, 202416.4517.1116.3717.1016.7214,627,956
Feb 26, 202416.3816.7216.1816.4716.1114,973,696
Feb 23, 202416.2216.4316.0016.2915.9313,183,937
Feb 22, 202415.6816.1915.5816.0815.7313,523,335
Feb 21, 202415.1415.7415.1015.5715.2312,373,642
Feb 20, 202415.6615.6615.1415.3815.0410,973,099
Feb 19, 202415.3015.7214.9215.6815.3323,338,124
Feb 8, 202414.6815.2014.6015.0014.6719,213,627
Feb 7, 202414.7415.1014.4114.6914.3722,923,971
Feb 6, 202413.7314.7813.5414.6914.3720,697,192
Feb 5, 202414.0014.0813.1013.7513.4524,595,902
Feb 2, 202414.6514.9313.5713.9513.6418,150,304
Feb 1, 202414.2014.7914.0114.6514.3318,915,007
Jan 31, 202414.6614.8814.2914.3514.0315,705,893
Jan 30, 202415.2815.2914.6414.7314.4133,880,816
Jan 29, 202415.4616.0615.4115.6215.2817,459,081

Related Tickers

002600.SZ Lingyi iTech (Guangdong) Company
8.51
-2.96%
 
5214.T Nippon Electric Glass Co., Ltd.
3,357.00
-1.26%
 
002384.SZ Suzhou Dongshan Precision Manufacturing Co., Ltd.
33.50
-3.74%
 
300408.SZ Chaozhou Three-Circle (Group) Co.,Ltd.
37.90
-1.92%
 
603228.SS Shenzhen Kinwong Electronic Co., Ltd.
34.35
-5.94%
 
6787.T Meiko Electronics Co., Ltd.
9,200.00
+3.02%
 
002916.SZ Shennan Circuit Company Limited
130.50
-5.93%
 
4980.T Dexerials Corporation
2,038.50
-0.63%
 
6770.T Alps Alpine Co., Ltd.
1,565.00
-0.32%
 
300433.SZ Lens Technology Co., Ltd.
26.01
-1.89%