Shanghai - Delayed Quote CNY

CUTC (600358.SS)

6.99
+0.33
+(4.95%)
As of 11:29:32 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20256.996.996.996.996.992,089,900
Jun 9, 20256.666.666.666.666.661,207,556
Jun 6, 20256.346.346.346.346.342,048,001
Jun 5, 20256.046.046.046.046.042,772,600
Jun 4, 20255.755.755.755.755.754,756,197
Jun 3, 20255.485.485.485.485.482,606,900
May 30, 20255.225.225.225.225.22243,800
May 29, 20254.974.974.974.974.971,027,700
May 28, 20254.734.734.734.734.73-
May 27, 20254.734.734.734.734.73-
May 26, 20254.734.734.734.734.73-
May 23, 20254.734.734.734.734.73-
May 22, 20254.734.734.734.734.73-
May 21, 20254.734.734.734.734.73-
May 20, 20254.734.734.734.734.73-
May 19, 20254.734.734.734.734.73-
May 16, 20254.734.734.734.734.73-
May 15, 20254.734.734.734.734.73-
May 14, 20254.554.734.484.734.7311,587,501
May 13, 20254.434.514.424.504.5012,122,300
May 12, 20254.444.524.374.434.4310,677,101
May 9, 20254.404.454.374.444.4412,587,202
May 8, 20254.384.414.324.374.379,061,598
May 7, 20254.484.484.284.354.3511,538,155
May 6, 20254.444.504.384.424.4214,974,803
Apr 30, 20254.334.444.284.394.3911,108,277
Apr 29, 20254.214.374.184.314.3117,533,899
Apr 28, 20254.044.214.044.214.2113,283,046
Apr 25, 20254.004.093.944.014.017,272,859
Apr 24, 20254.054.063.943.983.986,518,859
Apr 23, 20254.134.164.014.064.069,007,700
Apr 22, 20254.084.164.014.084.088,699,201
Apr 21, 20254.074.124.034.094.096,400,102
Apr 18, 20254.024.164.024.094.096,303,100
Apr 17, 20254.094.153.994.114.119,954,000
Apr 16, 20254.314.314.094.094.0913,605,155
Apr 15, 20254.334.394.294.314.315,373,355
Apr 14, 20254.324.404.264.314.3111,891,000
Apr 11, 20254.204.404.184.294.2912,767,500
Apr 10, 20254.184.324.184.244.2419,313,700
Apr 9, 20253.904.113.814.114.1115,680,606
Apr 8, 20253.864.003.863.913.9117,162,165
Apr 7, 20254.064.124.064.064.065,404,000
Apr 3, 20254.314.424.134.274.2716,073,133
Apr 2, 20254.444.464.244.274.2724,683,100
Apr 1, 20254.304.494.304.464.4620,267,300
Mar 31, 20254.124.314.114.314.3121,281,740
Mar 28, 20254.144.254.074.104.1027,901,501
Mar 27, 20253.914.143.864.144.1420,826,155
Mar 26, 20253.803.973.803.943.9440,705,036
Mar 25, 20253.563.783.563.783.7819,448,857
Mar 24, 20253.583.753.573.603.6047,657,532
Mar 21, 20253.583.683.583.583.5856,714,700
Mar 20, 20253.773.773.773.773.77559,800
Mar 19, 20253.973.973.973.973.97105,000
Mar 18, 20254.184.184.184.184.18251,500
Mar 17, 20254.404.404.404.404.40-
Mar 14, 20254.384.484.324.404.4017,861,030
Mar 13, 20254.294.404.274.384.3821,547,001
Mar 12, 20254.404.424.294.304.3025,509,301
Mar 11, 20254.244.404.224.394.3928,961,400
Mar 10, 20254.194.334.164.294.2923,356,400
Mar 7, 20254.124.344.094.224.2237,037,400
Mar 6, 20254.074.244.024.124.1234,573,975
Mar 5, 20253.874.113.744.064.0644,116,280
Mar 4, 20253.783.883.783.863.8618,622,991
Mar 3, 20253.713.893.713.813.8133,106,501
Feb 28, 20253.813.833.703.713.7122,959,507
Feb 27, 20253.773.843.713.763.7626,157,600
Feb 26, 20253.723.803.703.753.7517,927,400
Feb 25, 20253.683.823.653.733.7328,024,288
Feb 24, 20253.733.763.643.723.7227,370,662
Feb 21, 20253.583.783.513.733.7341,519,575
Feb 20, 20253.553.613.553.593.5912,382,600
Feb 19, 20253.553.603.523.593.5913,803,721
Feb 18, 20253.683.693.513.553.5522,959,301
Feb 17, 20253.643.723.593.693.6925,217,200
Feb 14, 20253.693.703.593.623.6225,023,400
Feb 13, 20253.693.763.633.713.7133,515,100
Feb 12, 20253.673.713.623.683.6828,646,400
Feb 11, 20253.643.733.563.683.6843,336,700
Feb 10, 20253.493.643.483.633.6334,710,400
Feb 7, 20253.463.533.423.483.4835,725,400
Feb 6, 20253.423.483.363.463.4629,709,201
Feb 5, 20253.373.453.363.423.4224,351,300
Jan 27, 20253.493.543.373.383.3832,917,515
Jan 24, 20253.523.623.433.483.4853,845,215
Jan 23, 20253.853.953.573.573.5781,138,800
Jan 22, 20253.794.053.743.813.8197,287,315
Jan 21, 20254.074.583.944.164.16146,760,386
Jan 20, 20255.245.244.334.384.38150,635,347
Jan 17, 20254.764.764.394.764.7677,787,380
Jan 16, 20254.334.334.334.334.3312,056,700
Jan 15, 20253.943.943.913.943.9412,144,100
Jan 14, 20253.313.583.313.583.5815,410,000
Jan 13, 20253.203.293.133.253.257,076,580
Jan 10, 20253.413.443.253.253.258,708,800
Jan 9, 20253.363.443.313.413.418,267,100
Jan 8, 20253.403.443.273.363.369,083,037
Jan 7, 20253.303.403.283.403.409,057,600
Jan 6, 20253.373.413.133.313.3113,144,499
Jan 3, 20253.633.683.353.373.3721,137,443
Jan 2, 20253.583.843.553.643.6420,026,788
Dec 31, 20243.483.733.453.653.6525,803,110
Dec 30, 20243.583.593.373.493.4917,432,513
Dec 27, 20243.583.713.533.613.6115,935,099
Dec 26, 20243.503.683.483.583.5815,344,400
Dec 25, 20243.673.923.503.533.5333,604,499
Dec 24, 20243.693.773.523.643.6426,657,200
Dec 23, 20244.044.103.683.683.6828,086,900
Dec 20, 20244.074.184.044.094.0914,248,800
Dec 19, 20244.104.133.964.074.0714,101,900
Dec 18, 20244.254.274.014.144.1419,971,995
Dec 17, 20244.654.654.184.234.2330,341,031
Dec 16, 20244.614.714.504.594.5929,539,705
Dec 13, 20244.654.744.534.534.5327,596,010
Dec 12, 20244.564.724.514.674.6735,242,436
Dec 11, 20244.234.614.234.494.4929,699,000
Dec 10, 20244.334.344.204.244.2417,414,200
Dec 9, 20244.384.394.174.224.2220,291,200
Dec 6, 20244.214.434.204.394.3924,419,103
Dec 5, 20244.084.214.074.214.2114,244,201
Dec 4, 20244.224.294.074.104.1018,904,100
Dec 3, 20244.204.404.204.224.2226,975,900
Dec 2, 20244.214.224.114.204.2016,990,700
Nov 29, 20244.064.304.024.174.1727,544,900
Nov 28, 20243.884.153.884.064.0624,272,200
Nov 27, 20243.823.913.713.903.9015,534,200
Nov 26, 20243.913.993.823.853.8516,780,300
Nov 25, 20243.653.923.653.913.9127,674,201
Nov 22, 20243.773.883.633.643.6415,189,300
Nov 21, 20243.833.853.703.773.7712,612,811
Nov 20, 20243.683.833.643.813.8113,995,501
Nov 19, 20243.753.773.563.693.6912,391,763
Nov 18, 20243.903.913.623.643.6418,097,700
Nov 15, 20243.934.063.833.853.8515,128,865
Nov 14, 20244.104.133.953.973.9711,896,500
Nov 13, 20244.114.184.044.144.1414,523,901
Nov 12, 20244.294.314.124.184.1817,211,801
Nov 11, 20244.214.284.144.284.2820,260,999
Nov 8, 20244.264.354.084.194.1926,480,400
Nov 7, 20243.954.293.944.264.2629,741,700
Nov 6, 20244.034.063.953.993.9916,160,200
Nov 5, 20244.014.093.974.034.0318,192,007
Nov 4, 20243.934.013.864.014.0117,155,800
Nov 1, 20244.214.323.974.004.0031,650,202
Oct 31, 20244.244.344.104.284.2831,769,000
Oct 30, 20244.124.324.004.244.2443,963,602
Oct 29, 20244.304.444.134.174.1748,890,900
Oct 28, 20244.184.364.054.324.3252,756,973
Oct 25, 20243.824.083.804.044.0438,909,574
Oct 24, 20243.703.903.703.823.8231,185,679
Oct 23, 20243.823.893.663.733.7337,661,101
Oct 22, 20243.713.953.603.803.8055,072,596
Oct 21, 20243.433.803.393.663.6651,181,256
Oct 18, 20243.353.503.273.453.4527,163,778
Oct 17, 20243.323.523.303.393.3928,519,300
Oct 16, 20243.223.293.183.293.2916,219,501
Oct 15, 20243.383.383.253.273.2718,145,673
Oct 14, 20243.353.413.233.393.3919,221,601
Oct 11, 20243.443.503.283.333.3323,807,501
Oct 10, 20243.403.663.263.523.5241,961,900
Oct 9, 20243.783.793.503.503.5034,515,101
Oct 8, 20244.144.153.583.893.8968,383,812
Sep 30, 20243.583.803.453.783.7866,048,366
Sep 27, 20243.373.463.323.453.4538,314,091
Sep 26, 20243.303.413.263.373.3746,947,101
Sep 25, 20243.203.493.203.333.3360,853,610
Sep 24, 20243.153.243.073.233.2356,057,644
Sep 23, 20242.963.252.953.143.1461,207,996
Sep 20, 20242.993.042.912.952.9531,136,102
Sep 19, 20242.823.042.752.952.9548,306,796
Sep 18, 20243.083.132.842.842.8450,830,495
Sep 13, 20243.413.453.063.163.1656,840,444
Sep 12, 20243.253.463.243.403.4062,870,644
Sep 11, 20243.233.313.123.233.2343,517,144
Sep 10, 20243.313.573.163.253.2576,020,395
Sep 9, 20242.993.392.973.393.3988,309,740
Sep 6, 20242.943.222.903.083.0875,584,201
Sep 5, 20242.912.952.852.932.9323,320,000
Sep 4, 20242.912.992.852.912.9126,037,995
Sep 3, 20242.983.082.872.962.9641,456,766
Sep 2, 20242.863.152.852.942.9462,976,710
Aug 30, 20242.772.942.752.872.8746,444,595
Aug 29, 20242.732.812.672.802.8029,689,000
Aug 28, 20242.822.882.722.812.8133,900,400
Aug 27, 20242.902.982.732.772.7758,639,033
Aug 26, 20242.682.952.632.952.9546,249,798
Aug 23, 20242.692.752.592.682.6842,981,174
Aug 22, 20242.742.902.692.742.7469,512,301
Aug 21, 20242.902.992.822.992.9984,651,991
Aug 20, 20242.482.722.442.722.7219,072,100
Aug 19, 20242.492.502.442.472.477,464,402
Aug 16, 20242.542.562.492.492.496,521,502
Aug 15, 20242.462.572.422.542.548,771,200
Aug 14, 20242.482.502.452.462.463,777,100
Aug 13, 20242.482.492.402.482.487,140,700
Aug 12, 20242.512.542.462.472.476,656,800
Aug 9, 20242.572.602.532.542.546,133,301
Aug 8, 20242.552.612.522.602.608,601,601
Aug 7, 20242.612.612.542.572.578,999,500
Aug 6, 20242.632.632.512.622.6213,233,300
Aug 5, 20242.522.662.512.552.5515,153,300
Aug 2, 20242.532.602.512.522.526,828,200
Aug 1, 20242.542.582.492.562.5610,736,139
Jul 31, 20242.402.522.392.512.519,784,100
Jul 30, 20242.372.412.332.412.417,357,115
Jul 29, 20242.352.382.302.372.376,322,800
Jul 26, 20242.292.352.272.352.356,018,200
Jul 25, 20242.262.322.232.292.296,968,200
Jul 24, 20242.302.352.252.262.268,196,760
Jul 23, 20242.372.432.322.322.326,615,227
Jul 22, 20242.332.392.282.372.376,686,500
Jul 19, 20242.302.352.292.342.345,579,600
Jul 18, 20242.332.332.252.322.328,571,253
Jul 17, 20242.332.372.322.332.335,744,300
Jul 16, 20242.362.382.312.352.356,494,753
Jul 15, 20242.432.462.352.362.368,772,400
Jul 12, 20242.462.522.422.442.449,632,100
Jul 11, 20242.382.462.372.442.4413,572,200
Jul 10, 20242.452.452.332.352.3516,774,916
Jul 9, 20242.482.532.382.482.4814,624,400
Jul 8, 20242.582.612.482.482.4817,075,187
Jul 5, 20242.592.592.592.592.59-
Jul 4, 20242.762.772.552.592.5921,175,985
Jul 3, 20242.692.762.672.702.7019,356,421
Jul 2, 20242.682.762.652.692.6919,226,100
Jul 1, 20242.612.692.532.682.6821,766,400
Jun 28, 20242.662.882.652.672.6728,891,520
Jun 27, 20242.702.772.642.642.6421,292,885
Jun 26, 20242.792.792.602.742.7430,793,686
Jun 25, 20242.752.832.662.812.8133,379,997
Jun 24, 20242.892.892.732.752.7541,355,404
Jun 21, 20242.632.872.552.872.8726,813,213
Jun 20, 20242.692.692.582.612.6115,372,200
Jun 19, 20242.802.842.662.692.6924,771,800
Jun 18, 20242.542.762.522.762.7612,216,701
Jun 17, 20242.602.602.502.512.517,381,811
Jun 14, 20242.642.652.562.592.597,527,000
Jun 13, 20242.682.752.602.622.6211,456,100
Jun 12, 20242.622.702.562.662.6616,596,200
Jun 11, 20242.752.802.522.582.5820,897,500

Related Tickers

605099.SS CoCreation Grass Co., Ltd
44.20
+10.00%
 
7740.T Tamron Co.,Ltd.
3,490.00
+2.95%
 
6419.T Mars Group Holdings Corporation
2,903.00
+0.62%
 
7832.T BANDAI NAMCO Holdings Inc.
4,706.00
+0.81%
 
AS Amer Sports, Inc.
37.67
+0.40%