Shanghai - Delayed Quote CNY
*ST KEXIN (600234.SS)
7.68
+0.40
+(5.49%)
At close: 3:00:03 PM GMT+8
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 |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 7.33 | 7.92 | 7.20 | 7.68 | 7.68 | 11,324,542 |
| Jun 3, 2025 | 6.98 | 7.60 | 6.98 | 7.28 | 7.28 | 5,112,100 |
| May 30, 2025 | 7.10 | 7.44 | 6.90 | 7.15 | 7.15 | 5,808,680 |
| May 29, 2025 | 6.90 | 7.23 | 6.86 | 7.10 | 7.10 | 5,794,593 |
| May 28, 2025 | 7.02 | 7.12 | 6.86 | 6.96 | 6.96 | 4,322,656 |
| May 27, 2025 | 6.80 | 7.20 | 6.80 | 7.05 | 7.05 | 5,662,515 |
| May 26, 2025 | 6.94 | 7.12 | 6.74 | 6.85 | 6.85 | 5,635,255 |
| May 23, 2025 | 6.95 | 7.12 | 6.84 | 6.86 | 6.86 | 9,029,829 |
| May 22, 2025 | 8.00 | 8.35 | 7.25 | 7.26 | 7.26 | 15,889,843 |
| May 21, 2025 | 7.25 | 7.74 | 7.23 | 7.74 | 7.74 | 5,592,787 |
| May 20, 2025 | 7.72 | 7.88 | 7.04 | 7.04 | 7.04 | 9,949,541 |
| May 19, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| May 16, 2025 | 7.48 | 7.60 | 7.35 | 7.44 | 7.44 | 1,401,493 |
| May 15, 2025 | 7.55 | 7.88 | 7.45 | 7.49 | 7.49 | 1,957,300 |
| May 14, 2025 | 7.56 | 7.58 | 7.44 | 7.55 | 7.55 | 1,224,500 |
| May 13, 2025 | 7.69 | 7.69 | 7.48 | 7.54 | 7.54 | 1,487,909 |
| May 12, 2025 | 7.67 | 7.69 | 7.44 | 7.61 | 7.61 | 2,213,280 |
| May 9, 2025 | 7.69 | 7.70 | 7.48 | 7.64 | 7.64 | 4,177,509 |
| May 8, 2025 | 7.23 | 7.63 | 7.22 | 7.63 | 7.63 | 4,652,418 |
| May 7, 2025 | 7.15 | 7.27 | 6.94 | 7.27 | 7.27 | 2,774,152 |
| May 6, 2025 | 7.02 | 7.20 | 6.81 | 7.09 | 7.09 | 2,601,680 |
| Apr 30, 2025 | 7.23 | 7.23 | 6.56 | 7.08 | 7.08 | 4,600,041 |
| Apr 29, 2025 | 7.24 | 7.48 | 6.91 | 6.91 | 6.91 | 3,367,400 |
| Apr 28, 2025 | 6.95 | 7.27 | 6.78 | 7.27 | 7.27 | 2,878,118 |
| Apr 25, 2025 | 6.56 | 7.00 | 6.56 | 6.92 | 6.92 | 1,956,790 |
| Apr 24, 2025 | 6.57 | 6.77 | 6.42 | 6.70 | 6.70 | 2,687,352 |
| Apr 23, 2025 | 6.29 | 6.56 | 6.22 | 6.56 | 6.56 | 3,109,338 |
| Apr 22, 2025 | 6.23 | 6.30 | 6.14 | 6.25 | 6.25 | 1,486,700 |
| Apr 21, 2025 | 6.44 | 6.45 | 6.23 | 6.25 | 6.25 | 1,048,200 |
| Apr 18, 2025 | 6.27 | 6.45 | 6.22 | 6.38 | 6.38 | 1,305,831 |
| Apr 17, 2025 | 6.25 | 6.33 | 6.15 | 6.24 | 6.24 | 856,400 |
| Apr 16, 2025 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | 1,805,201 |
| Apr 15, 2025 | 6.00 | 6.31 | 5.99 | 6.31 | 6.31 | 2,021,000 |
| Apr 14, 2025 | 5.85 | 6.08 | 5.85 | 6.01 | 6.01 | 994,446 |
| Apr 11, 2025 | 5.58 | 5.85 | 5.58 | 5.85 | 5.85 | 1,663,446 |
| Apr 10, 2025 | 5.41 | 5.60 | 5.41 | 5.57 | 5.57 | 918,300 |
| Apr 9, 2025 | 5.45 | 5.45 | 5.25 | 5.39 | 5.39 | 1,575,700 |
| Apr 8, 2025 | 5.55 | 5.90 | 5.53 | 5.53 | 5.53 | 1,448,600 |
| Apr 7, 2025 | 5.85 | 5.99 | 5.82 | 5.82 | 5.82 | 655,800 |
| Apr 3, 2025 | 6.16 | 6.21 | 6.08 | 6.13 | 6.13 | 419,300 |
| Apr 2, 2025 | 6.30 | 6.30 | 6.10 | 6.16 | 6.16 | 711,900 |
| Apr 1, 2025 | 6.14 | 6.23 | 6.08 | 6.19 | 6.19 | 709,187 |
| Mar 31, 2025 | 6.12 | 6.27 | 6.08 | 6.12 | 6.12 | 685,802 |
| Mar 28, 2025 | 6.07 | 6.14 | 6.00 | 6.11 | 6.11 | 1,216,200 |
| Mar 27, 2025 | 6.23 | 6.34 | 6.08 | 6.09 | 6.09 | 1,522,300 |
| Mar 26, 2025 | 6.32 | 6.53 | 6.28 | 6.29 | 6.29 | 1,589,900 |
| Mar 25, 2025 | 6.24 | 6.51 | 6.10 | 6.36 | 6.36 | 2,187,000 |
| Mar 24, 2025 | 6.25 | 6.57 | 6.20 | 6.24 | 6.24 | 3,117,200 |
| Mar 21, 2025 | 6.05 | 6.29 | 6.05 | 6.26 | 6.26 | 1,741,100 |
| Mar 20, 2025 | 6.06 | 6.23 | 6.06 | 6.11 | 6.11 | 941,640 |
| Mar 19, 2025 | 6.15 | 6.38 | 5.95 | 6.17 | 6.17 | 3,308,700 |
| Mar 18, 2025 | 6.35 | 6.44 | 6.07 | 6.26 | 6.26 | 4,317,786 |
| Mar 17, 2025 | 6.28 | 6.34 | 6.16 | 6.34 | 6.34 | 4,468,855 |
| Mar 14, 2025 | 5.80 | 6.04 | 5.70 | 6.04 | 6.04 | 2,580,394 |
| Mar 13, 2025 | 5.53 | 5.75 | 5.46 | 5.75 | 5.75 | 4,278,500 |
| Mar 12, 2025 | 5.45 | 5.58 | 5.40 | 5.48 | 5.48 | 1,702,900 |
| Mar 11, 2025 | 5.46 | 5.46 | 5.34 | 5.41 | 5.41 | 1,621,400 |
| Mar 10, 2025 | 5.21 | 5.46 | 5.21 | 5.46 | 5.46 | 3,404,700 |
| Mar 7, 2025 | 5.35 | 5.36 | 5.18 | 5.20 | 5.20 | 1,700,610 |
| Mar 6, 2025 | 5.45 | 5.47 | 5.32 | 5.36 | 5.36 | 1,960,175 |
| Mar 5, 2025 | 5.47 | 5.54 | 5.40 | 5.49 | 5.49 | 1,991,048 |
| Mar 4, 2025 | 5.56 | 5.58 | 5.43 | 5.49 | 5.49 | 1,627,411 |
| Mar 3, 2025 | 5.65 | 5.70 | 5.55 | 5.56 | 5.56 | 1,670,460 |
| Feb 28, 2025 | 5.66 | 5.75 | 5.61 | 5.66 | 5.66 | 2,122,767 |
| Feb 27, 2025 | 5.62 | 5.73 | 5.62 | 5.67 | 5.67 | 1,575,758 |
| Feb 26, 2025 | 5.61 | 5.72 | 5.55 | 5.72 | 5.72 | 2,322,268 |
| Feb 25, 2025 | 5.67 | 5.78 | 5.61 | 5.61 | 5.61 | 1,513,400 |
| Feb 24, 2025 | 5.69 | 5.71 | 5.58 | 5.70 | 5.70 | 1,720,964 |
| Feb 21, 2025 | 5.66 | 5.69 | 5.54 | 5.68 | 5.68 | 1,825,400 |
| Feb 20, 2025 | 5.63 | 5.69 | 5.56 | 5.67 | 5.67 | 786,058 |
| Feb 19, 2025 | 5.42 | 5.66 | 5.36 | 5.66 | 5.66 | 1,266,900 |
| Feb 18, 2025 | 5.45 | 5.72 | 5.23 | 5.46 | 5.46 | 2,901,160 |
| Feb 17, 2025 | 5.56 | 5.61 | 5.41 | 5.46 | 5.46 | 1,844,400 |
| Feb 14, 2025 | 5.61 | 5.67 | 5.55 | 5.62 | 5.62 | 1,169,000 |
| Feb 13, 2025 | 5.72 | 5.72 | 5.58 | 5.61 | 5.61 | 1,659,500 |
| Feb 12, 2025 | 5.85 | 5.97 | 5.60 | 5.72 | 5.72 | 2,409,700 |
| Feb 11, 2025 | 5.77 | 6.08 | 5.77 | 5.85 | 5.85 | 2,179,401 |
| Feb 10, 2025 | 5.96 | 6.08 | 5.70 | 5.84 | 5.84 | 2,704,840 |
| Feb 7, 2025 | 5.61 | 5.86 | 5.52 | 5.86 | 5.86 | 1,642,951 |
| Feb 6, 2025 | 5.50 | 5.58 | 5.43 | 5.58 | 5.58 | 1,496,901 |
| Feb 5, 2025 | 5.75 | 5.79 | 5.44 | 5.46 | 5.46 | 1,878,860 |
| Jan 27, 2025 | 5.65 | 5.99 | 5.63 | 5.73 | 5.73 | 2,387,758 |
| Jan 24, 2025 | 5.43 | 5.70 | 5.38 | 5.70 | 5.70 | 1,878,309 |
| Jan 23, 2025 | 5.65 | 5.65 | 5.38 | 5.43 | 5.43 | 1,210,200 |
| Jan 22, 2025 | 5.60 | 5.60 | 5.48 | 5.57 | 5.57 | 989,900 |
| Jan 21, 2025 | 5.70 | 5.70 | 5.52 | 5.64 | 5.64 | 771,600 |
| Jan 20, 2025 | 5.72 | 5.79 | 5.59 | 5.68 | 5.68 | 794,800 |
| Jan 17, 2025 | 5.77 | 5.77 | 5.56 | 5.71 | 5.71 | 1,616,700 |
| Jan 16, 2025 | 5.75 | 5.77 | 5.62 | 5.77 | 5.77 | 1,618,120 |
| Jan 15, 2025 | 5.65 | 5.75 | 5.46 | 5.73 | 5.73 | 2,044,600 |
| Jan 14, 2025 | 5.30 | 5.54 | 5.20 | 5.54 | 5.54 | 2,099,107 |
| Jan 13, 2025 | 5.05 | 5.35 | 5.05 | 5.28 | 5.28 | 1,409,700 |
| Jan 10, 2025 | 5.19 | 5.25 | 5.10 | 5.15 | 5.15 | 1,504,500 |
| Jan 9, 2025 | 5.30 | 5.38 | 5.19 | 5.19 | 5.19 | 2,540,000 |
| Jan 8, 2025 | 5.37 | 5.53 | 5.30 | 5.46 | 5.46 | 4,375,373 |
| Jan 7, 2025 | 5.08 | 5.27 | 4.92 | 5.27 | 5.27 | 2,304,100 |
| Jan 6, 2025 | 5.28 | 5.32 | 5.02 | 5.02 | 5.02 | 1,828,900 |
| Jan 3, 2025 | 5.17 | 5.34 | 5.02 | 5.28 | 5.28 | 2,977,200 |
| Jan 2, 2025 | 5.55 | 5.67 | 5.27 | 5.27 | 5.27 | 2,902,147 |
| Dec 31, 2024 | 5.45 | 5.67 | 5.32 | 5.55 | 5.55 | 2,269,079 |
| Dec 30, 2024 | 5.65 | 5.65 | 5.40 | 5.45 | 5.45 | 2,006,600 |
| Dec 27, 2024 | 5.73 | 5.85 | 5.55 | 5.68 | 5.68 | 2,219,800 |
| Dec 26, 2024 | 5.46 | 5.79 | 5.34 | 5.71 | 5.71 | 3,609,473 |
| Dec 25, 2024 | 5.61 | 5.80 | 5.61 | 5.61 | 5.61 | 3,710,099 |
| Dec 24, 2024 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | 1,168,300 |
| Dec 23, 2024 | 6.48 | 6.56 | 6.21 | 6.21 | 6.21 | 5,298,700 |
| Dec 20, 2024 | 6.27 | 6.54 | 6.27 | 6.54 | 6.54 | 3,885,700 |
| Dec 19, 2024 | 6.20 | 6.35 | 6.03 | 6.23 | 6.23 | 3,106,500 |
| Dec 18, 2024 | 6.13 | 6.30 | 6.02 | 6.20 | 6.20 | 4,212,227 |
| Dec 17, 2024 | 6.64 | 6.71 | 6.31 | 6.31 | 6.31 | 5,294,300 |
| Dec 16, 2024 | 6.52 | 6.71 | 6.40 | 6.64 | 6.64 | 5,110,176 |
| Dec 13, 2024 | 6.26 | 6.39 | 6.13 | 6.39 | 6.39 | 4,662,109 |
| Dec 12, 2024 | 5.87 | 6.09 | 5.87 | 6.09 | 6.09 | 2,504,800 |
| Dec 11, 2024 | 5.54 | 5.80 | 5.52 | 5.80 | 5.80 | 3,325,505 |
| Dec 10, 2024 | 5.75 | 5.82 | 5.54 | 5.54 | 5.54 | 6,447,706 |
| Dec 9, 2024 | 5.71 | 5.86 | 5.50 | 5.83 | 5.83 | 5,259,700 |
| Dec 6, 2024 | 5.48 | 5.85 | 5.42 | 5.58 | 5.58 | 4,968,215 |
| Dec 5, 2024 | 5.45 | 5.58 | 5.40 | 5.58 | 5.58 | 7,387,930 |
| Dec 4, 2024 | 5.06 | 5.31 | 5.00 | 5.31 | 5.31 | 2,374,654 |
| Dec 3, 2024 | 4.99 | 5.06 | 4.85 | 5.06 | 5.06 | 2,152,337 |
| Dec 2, 2024 | 5.05 | 5.15 | 4.98 | 5.00 | 5.00 | 3,529,085 |
| Nov 29, 2024 | 5.20 | 5.20 | 5.00 | 5.06 | 5.06 | 2,605,115 |
| Nov 28, 2024 | 5.07 | 5.33 | 5.03 | 5.15 | 5.15 | 3,404,900 |
| Nov 27, 2024 | 5.13 | 5.27 | 5.00 | 5.16 | 5.16 | 4,669,909 |
| Nov 26, 2024 | 4.75 | 5.04 | 4.75 | 5.04 | 5.04 | 3,461,743 |
| Nov 25, 2024 | 4.66 | 4.95 | 4.64 | 4.80 | 4.80 | 2,370,909 |
| Nov 22, 2024 | 4.88 | 4.98 | 4.66 | 4.80 | 4.80 | 3,909,730 |
| Nov 21, 2024 | 4.98 | 5.07 | 4.76 | 4.91 | 4.91 | 8,001,643 |
| Nov 20, 2024 | 4.47 | 4.83 | 4.47 | 4.83 | 4.83 | 3,912,443 |
| Nov 19, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 901,200 |
| Nov 18, 2024 | 5.34 | 5.34 | 4.84 | 4.84 | 4.84 | 2,589,900 |
| Nov 15, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 655,800 |
| Nov 14, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 460,604 |
| Nov 13, 2024 | 4.54 | 4.62 | 4.46 | 4.62 | 4.62 | 2,300,523 |
| Nov 12, 2024 | 4.32 | 4.40 | 4.24 | 4.40 | 4.40 | 4,360,573 |
| Nov 11, 2024 | 4.00 | 4.19 | 3.99 | 4.19 | 4.19 | 3,188,495 |
| Nov 8, 2024 | 4.10 | 4.10 | 3.95 | 3.99 | 3.99 | 4,171,819 |
| Nov 7, 2024 | 4.01 | 4.13 | 3.97 | 4.05 | 4.05 | 3,939,101 |
| Nov 6, 2024 | 4.04 | 4.13 | 3.96 | 4.01 | 4.01 | 4,929,100 |
| Nov 5, 2024 | 4.08 | 4.08 | 3.90 | 4.04 | 4.04 | 4,626,410 |
| Nov 4, 2024 | 3.93 | 4.06 | 3.87 | 4.03 | 4.03 | 3,560,200 |
| Nov 1, 2024 | 4.30 | 4.32 | 4.04 | 4.04 | 4.04 | 6,731,518 |
| Oct 31, 2024 | 4.69 | 4.69 | 4.25 | 4.25 | 4.25 | 13,008,901 |
| Oct 30, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 548,816 |
| Oct 29, 2024 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 2,663,410 |
| Oct 28, 2024 | 3.88 | 4.06 | 3.88 | 4.06 | 4.06 | 2,645,860 |
| Oct 25, 2024 | 3.70 | 3.87 | 3.60 | 3.87 | 3.87 | 5,004,714 |
| Oct 24, 2024 | 3.52 | 3.81 | 3.52 | 3.69 | 3.69 | 5,136,400 |
| Oct 23, 2024 | 3.59 | 3.72 | 3.55 | 3.68 | 3.68 | 6,784,107 |
| Oct 22, 2024 | 3.37 | 3.54 | 3.32 | 3.54 | 3.54 | 5,658,100 |
| Oct 21, 2024 | 3.25 | 3.41 | 3.20 | 3.37 | 3.37 | 5,426,200 |
| Oct 18, 2024 | 3.17 | 3.25 | 3.13 | 3.25 | 3.25 | 3,378,600 |
| Oct 17, 2024 | 3.26 | 3.32 | 3.15 | 3.19 | 3.19 | 3,375,100 |
| Oct 16, 2024 | 3.21 | 3.35 | 3.17 | 3.27 | 3.27 | 4,531,902 |
| Oct 15, 2024 | 3.04 | 3.21 | 3.04 | 3.21 | 3.21 | 5,781,730 |
| Oct 14, 2024 | 2.96 | 3.10 | 2.96 | 3.06 | 3.06 | 2,167,003 |
| Oct 11, 2024 | 3.02 | 3.12 | 2.97 | 3.00 | 3.00 | 2,666,700 |
| Oct 10, 2024 | 2.91 | 3.06 | 2.91 | 3.00 | 3.00 | 2,794,476 |
| Oct 9, 2024 | 3.13 | 3.15 | 3.02 | 3.02 | 3.02 | 3,024,900 |
| Oct 8, 2024 | 3.32 | 3.33 | 3.11 | 3.18 | 3.18 | 9,026,580 |
| Sep 30, 2024 | 3.11 | 3.22 | 3.03 | 3.17 | 3.17 | 8,209,664 |
| Sep 27, 2024 | 3.08 | 3.18 | 3.04 | 3.10 | 3.10 | 2,491,700 |
| Sep 26, 2024 | 3.05 | 3.09 | 3.01 | 3.07 | 3.07 | 2,365,100 |
| Sep 25, 2024 | 3.00 | 3.11 | 2.90 | 3.07 | 3.07 | 4,218,440 |
| Sep 24, 2024 | 2.99 | 3.05 | 2.95 | 3.00 | 3.00 | 2,286,800 |
| Sep 23, 2024 | 2.92 | 3.07 | 2.90 | 3.05 | 3.05 | 4,235,000 |
| Sep 20, 2024 | 2.89 | 2.94 | 2.86 | 2.92 | 2.92 | 906,100 |
| Sep 19, 2024 | 2.83 | 2.90 | 2.73 | 2.88 | 2.88 | 1,429,500 |
| Sep 18, 2024 | 2.80 | 2.85 | 2.78 | 2.79 | 2.79 | 493,600 |
| Sep 13, 2024 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | 633,300 |
| Sep 12, 2024 | 2.85 | 2.90 | 2.85 | 2.87 | 2.87 | 658,900 |
| Sep 11, 2024 | 2.89 | 2.94 | 2.85 | 2.87 | 2.87 | 963,700 |
| Sep 10, 2024 | 2.88 | 2.93 | 2.84 | 2.91 | 2.91 | 700,200 |
| Sep 9, 2024 | 2.78 | 2.95 | 2.78 | 2.89 | 2.89 | 1,323,100 |
| Sep 6, 2024 | 2.95 | 2.96 | 2.84 | 2.84 | 2.84 | 1,050,200 |
| Sep 5, 2024 | 2.87 | 2.94 | 2.81 | 2.92 | 2.92 | 2,212,323 |
| Sep 4, 2024 | 3.01 | 3.01 | 2.87 | 2.90 | 2.90 | 2,775,000 |
| Sep 3, 2024 | 2.97 | 3.05 | 2.97 | 3.02 | 3.02 | 2,294,323 |
| Sep 2, 2024 | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | 1,785,000 |
| Aug 30, 2024 | 3.13 | 3.13 | 2.97 | 3.02 | 3.02 | 3,566,000 |
| Aug 29, 2024 | 2.98 | 3.11 | 2.92 | 3.01 | 3.01 | 3,152,100 |
| Aug 28, 2024 | 3.13 | 3.21 | 3.01 | 3.01 | 3.01 | 3,170,400 |
| Aug 27, 2024 | 3.13 | 3.19 | 3.01 | 3.13 | 3.13 | 6,331,400 |
| Aug 26, 2024 | 3.12 | 3.24 | 3.08 | 3.17 | 3.17 | 7,647,800 |
| Aug 23, 2024 | 3.07 | 3.26 | 2.99 | 3.09 | 3.09 | 6,083,600 |
| Aug 22, 2024 | 3.10 | 3.26 | 3.05 | 3.15 | 3.15 | 6,791,946 |
| Aug 21, 2024 | 3.03 | 3.12 | 3.01 | 3.10 | 3.10 | 4,253,900 |
| Aug 20, 2024 | 2.81 | 2.97 | 2.80 | 2.97 | 2.97 | 2,763,776 |
| Aug 19, 2024 | 2.97 | 2.97 | 2.77 | 2.83 | 2.83 | 3,015,400 |
| Aug 16, 2024 | 2.95 | 2.96 | 2.87 | 2.92 | 2.92 | 1,647,500 |
| Aug 15, 2024 | 2.91 | 3.00 | 2.87 | 2.95 | 2.95 | 2,431,976 |
| Aug 14, 2024 | 3.08 | 3.12 | 2.97 | 3.00 | 3.00 | 2,203,200 |
| Aug 13, 2024 | 3.07 | 3.14 | 2.97 | 3.07 | 3.07 | 3,272,400 |
| Aug 12, 2024 | 3.03 | 3.21 | 2.93 | 3.05 | 3.05 | 4,850,140 |
| Aug 9, 2024 | 3.24 | 3.40 | 3.08 | 3.08 | 3.08 | 10,911,914 |
| Aug 8, 2024 | 3.05 | 3.24 | 2.99 | 3.24 | 3.24 | 7,656,114 |
| Aug 7, 2024 | 2.91 | 3.09 | 2.84 | 3.09 | 3.09 | 6,884,051 |
| Aug 6, 2024 | 2.96 | 3.13 | 2.93 | 2.94 | 2.94 | 7,372,140 |
| Aug 5, 2024 | 3.00 | 3.08 | 2.91 | 3.06 | 3.06 | 10,155,508 |
| Aug 2, 2024 | 2.93 | 2.93 | 2.86 | 2.93 | 2.93 | 6,502,208 |
| Aug 1, 2024 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 500,000 |
| Jul 31, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 805,608 |
| Jul 30, 2024 | 2.46 | 2.55 | 2.45 | 2.53 | 2.53 | 1,445,040 |
| Jul 29, 2024 | 2.49 | 2.56 | 2.45 | 2.49 | 2.49 | 1,240,100 |
| Jul 26, 2024 | 2.44 | 2.52 | 2.43 | 2.50 | 2.50 | 2,572,720 |
| Jul 25, 2024 | 2.58 | 2.66 | 2.46 | 2.52 | 2.52 | 3,699,440 |
| Jul 24, 2024 | 2.46 | 2.58 | 2.42 | 2.58 | 2.58 | 6,059,628 |
| Jul 23, 2024 | 2.38 | 2.52 | 2.37 | 2.46 | 2.46 | 3,073,900 |
| Jul 22, 2024 | 2.34 | 2.44 | 2.34 | 2.40 | 2.40 | 1,699,600 |
| Jul 19, 2024 | 2.35 | 2.42 | 2.33 | 2.38 | 2.38 | 1,337,800 |
| Jul 18, 2024 | 2.35 | 2.41 | 2.27 | 2.39 | 2.39 | 1,456,200 |
| Jul 17, 2024 | 2.44 | 2.48 | 2.34 | 2.37 | 2.37 | 2,326,200 |
| Jul 16, 2024 | 2.32 | 2.49 | 2.30 | 2.45 | 2.45 | 3,377,827 |
| Jul 15, 2024 | 2.26 | 2.37 | 2.21 | 2.37 | 2.37 | 2,931,938 |
| Jul 12, 2024 | 2.26 | 2.30 | 2.21 | 2.26 | 2.26 | 1,363,900 |
| Jul 11, 2024 | 2.17 | 2.26 | 2.14 | 2.26 | 2.26 | 1,850,509 |
| Jul 10, 2024 | 2.15 | 2.17 | 2.10 | 2.15 | 2.15 | 698,800 |
| Jul 9, 2024 | 2.19 | 2.19 | 2.07 | 2.18 | 2.18 | 1,645,800 |
| Jul 8, 2024 | 2.28 | 2.28 | 2.16 | 2.18 | 2.18 | 1,457,700 |
| Jul 5, 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - |
| Jul 4, 2024 | 2.27 | 2.33 | 2.17 | 2.23 | 2.23 | 3,437,800 |
| Jul 3, 2024 | 2.15 | 2.26 | 2.12 | 2.26 | 2.26 | 3,382,801 |
| Jul 2, 2024 | 2.10 | 2.21 | 2.10 | 2.15 | 2.15 | 1,531,200 |
| Jul 1, 2024 | 2.08 | 2.12 | 2.04 | 2.10 | 2.10 | 904,700 |
| Jun 28, 2024 | 2.09 | 2.12 | 2.07 | 2.08 | 2.08 | 1,625,206 |
| Jun 27, 2024 | 2.17 | 2.24 | 2.07 | 2.08 | 2.08 | 2,001,900 |
| Jun 26, 2024 | 2.05 | 2.20 | 2.05 | 2.15 | 2.15 | 2,132,300 |
| Jun 25, 2024 | 2.11 | 2.17 | 2.05 | 2.12 | 2.12 | 1,819,100 |
| Jun 24, 2024 | 2.23 | 2.23 | 2.14 | 2.14 | 2.14 | 1,377,500 |
| Jun 21, 2024 | 2.25 | 2.39 | 2.23 | 2.25 | 2.25 | 3,040,700 |
| Jun 20, 2024 | 2.41 | 2.53 | 2.34 | 2.34 | 2.34 | 4,517,700 |
| Jun 19, 2024 | 2.30 | 2.46 | 2.29 | 2.46 | 2.46 | 5,170,111 |
| Jun 18, 2024 | 2.41 | 2.48 | 2.30 | 2.34 | 2.34 | 6,692,024 |
| Jun 17, 2024 | 2.33 | 2.36 | 2.27 | 2.36 | 2.36 | 2,723,900 |
| Jun 14, 2024 | 2.19 | 2.25 | 2.15 | 2.25 | 2.25 | 3,497,980 |
| Jun 13, 2024 | 2.14 | 2.14 | 2.08 | 2.14 | 2.14 | 3,896,774 |
| Jun 12, 2024 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 4,135,600 |
| Jun 11, 2024 | 1.93 | 1.95 | 1.83 | 1.94 | 1.94 | 3,610,384 |
| Jun 7, 2024 | 2.03 | 2.05 | 1.91 | 1.93 | 1.93 | 5,436,874 |
| Jun 6, 2024 | 2.01 | 2.09 | 2.01 | 2.01 | 2.01 | 4,056,932 |
| Jun 5, 2024 | 2.14 | 2.19 | 2.08 | 2.12 | 2.12 | 5,051,271 |
| Jun 4, 2024 | 2.05 | 2.10 | 1.99 | 2.10 | 2.10 | 3,840,671 |
Related Tickers
605168.SS Three's Company Media Group Co., Ltd.
27.80
+0.83%
600556.SS Inmyshow Digital Technology(Group)Co.,Ltd.
4.9600
+0.61%
603729.SS Shanghai LongYun Cultural Creation & Technology Group Co., Ltd.
16.29
+0.74%
002400.SZ Guangdong Advertising Group Co.,Ltd
7.41
+1.51%
600986.SS Zhewen Interactive Group Co., Ltd.
8.41
-0.59%
002995.SZ WORLD ONLINE
18.90
+1.29%
301171.SZ Easy Click Worldwide Network Technology Co., Ltd.
25.33
+0.96%
4324.T Dentsu Group Inc.
3,080.00
-0.16%
MCTR Ctrl Group Limited
15.40
-53.19%