Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

BUT'ONE (600455.SS)

Compare
23.27
+0.06
+(0.26%)
As of 2:33:27 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202523.1823.6523.0623.2723.271,296,300
Mar 7, 202523.5023.6423.1023.2123.211,443,300
Mar 6, 202523.0123.6022.9623.5023.501,709,200
Mar 5, 202522.9723.1222.5022.9722.971,357,600
Mar 4, 202522.2123.0522.2022.9622.961,298,200
Mar 3, 202522.3822.9322.1222.4022.401,697,400
Feb 28, 202522.5823.0322.0822.1222.121,575,800
Feb 27, 202523.0323.2022.5022.8222.821,749,500
Feb 26, 202522.9923.3422.8023.0323.031,326,900
Feb 25, 202522.9923.9422.9523.0023.001,510,500
Feb 24, 202523.1923.8823.0223.3823.382,889,800
Feb 21, 202523.1723.2522.6523.0523.051,875,756
Feb 20, 202522.8123.4222.8123.2023.201,561,700
Feb 19, 202522.6923.2722.5822.9022.901,582,100
Feb 18, 202523.5123.6522.5122.7722.771,803,600
Feb 17, 202523.0023.8023.0023.5723.572,125,701
Feb 14, 202522.9223.0922.6623.0023.001,508,300
Feb 13, 202523.3523.4922.8522.9322.931,578,900
Feb 12, 202523.3123.5023.0023.3523.351,765,274
Feb 11, 202523.0823.4522.8923.2523.251,865,295
Feb 10, 202522.7523.1522.5323.1023.101,964,875
Feb 7, 202522.7523.0122.2822.5022.502,030,200
Feb 6, 202522.4522.7522.0622.7522.752,127,806
Feb 5, 202521.8122.9321.2222.4522.453,448,447
Jan 27, 202521.1921.6421.1421.2121.211,514,905
Jan 24, 202520.8921.1520.5921.1121.111,013,800
Jan 23, 202521.0321.3220.8820.8820.881,461,600
Jan 22, 202520.6421.1920.6420.8720.871,270,000
Jan 21, 202521.4421.4920.7121.0221.021,599,095
Jan 20, 202521.1621.7920.7321.4421.442,476,300
Jan 17, 202520.9720.9720.5020.7220.721,113,800
Jan 16, 202521.1521.2820.8020.8720.871,333,800
Jan 15, 202520.7520.9920.6420.8820.881,365,700
Jan 14, 202519.5020.7619.4820.7520.751,732,900
Jan 13, 202519.2019.6918.6419.5719.571,342,200
Jan 10, 202520.1720.3019.4519.4819.481,567,800
Jan 9, 202519.9020.2919.9020.1720.171,259,900
Jan 8, 202519.8720.1919.3619.9419.942,057,500
Jan 7, 202519.1519.8619.1119.8419.841,738,900
Jan 6, 202519.0219.3018.1919.0119.012,479,800
Jan 3, 202520.5520.7919.0119.1819.182,417,500
Jan 2, 202520.6621.2820.3520.5120.512,114,100
Dec 31, 202420.9721.3620.6020.6620.661,644,700
Dec 30, 202421.3821.3920.3920.9720.972,265,000
Dec 27, 202421.2021.9520.9821.5721.572,017,800
Dec 26, 202420.8021.5120.8021.2021.201,842,500
Dec 25, 202421.5421.5620.4520.8320.832,264,300
Dec 24, 202421.8622.0720.9521.5521.552,660,230
Dec 23, 202423.6223.6521.4921.6721.674,108,000
Dec 20, 202423.6923.9623.5023.6523.652,765,900
Dec 19, 202423.2423.9822.5323.7523.754,043,200
Dec 18, 202423.6024.4923.0323.5323.535,957,357
Dec 17, 202425.7025.9724.0824.0824.086,417,171
Dec 16, 202425.5127.4825.0226.7526.7511,755,392
Dec 13, 202424.7725.2424.7724.9824.981,513,059
Dec 12, 202424.4925.0924.1225.0325.031,783,400
Dec 11, 202424.2124.5823.7924.4924.491,313,800
Dec 10, 202425.3125.3124.2824.2824.282,348,862
Dec 9, 202424.2524.9423.8124.8324.833,155,200
Dec 6, 202424.0024.5123.8124.1124.111,886,930
Dec 5, 202423.6224.0823.2324.0524.051,616,900
Dec 4, 202424.1924.3323.4623.7023.701,918,800
Dec 3, 202423.9924.4623.5624.2624.261,856,200
Dec 2, 202423.5924.4823.0523.9523.952,714,600
Nov 29, 202423.1823.5022.8523.4823.481,927,159
Nov 28, 202422.8023.7422.7523.3723.372,425,550
Nov 27, 202423.0123.2222.0522.7922.792,150,900
Nov 26, 202423.1923.7122.9823.2623.262,410,412
Nov 25, 202421.9024.1221.8023.3423.345,035,100
Nov 22, 202422.2022.7521.8921.9321.932,337,259
Nov 21, 202422.1122.8221.9022.2322.231,885,902
Nov 20, 202421.5022.1520.9322.0522.052,125,784
Nov 19, 202421.3421.6720.8021.5621.562,612,401
Nov 18, 202422.4522.5021.0021.3421.343,280,400
Nov 15, 202422.4023.1322.0022.1622.162,735,100
Nov 14, 202423.2023.6922.5522.5822.582,801,700
Nov 13, 202422.8923.3522.5323.1523.152,392,500
Nov 12, 202423.1123.3722.6922.8722.873,256,900
Nov 11, 202422.7023.4722.5123.1023.103,862,611
Nov 8, 202422.6923.0022.2522.8522.853,685,110
Nov 7, 202422.1822.8522.1822.4622.463,047,832
Nov 6, 202423.1923.3222.2822.4622.463,356,100
Nov 5, 202423.0723.3022.7123.1023.103,415,100
Nov 4, 202422.1723.1222.1723.0023.003,108,712
Nov 1, 202424.3524.3922.2122.2722.275,394,402
Oct 31, 202423.0025.2522.9224.6824.686,875,802
Oct 30, 202422.1023.4921.6923.4823.485,705,001
Oct 29, 202424.0524.2522.1022.3722.376,791,693
Oct 28, 202422.5224.0022.3223.8023.808,944,441
Oct 25, 202421.1522.7621.1222.1522.157,625,133
Oct 24, 202420.2021.1820.1020.8320.834,559,730
Oct 23, 202420.3120.7020.1020.2620.263,425,446
Oct 22, 202420.5120.8320.2420.3820.383,279,400
Oct 21, 202421.6721.6820.5020.5120.515,737,500
Oct 18, 202420.5521.5120.3021.1421.147,192,104
Oct 17, 202420.6021.5819.9121.1021.109,565,222
Oct 16, 202418.3020.6018.2620.6020.604,184,700
Oct 15, 202418.9019.2718.4518.7318.732,704,200
Oct 14, 202417.9319.3917.9019.0419.044,674,264
Oct 11, 202418.6618.7817.6117.8317.833,399,468
Oct 10, 202418.6019.2618.3018.8618.863,971,543
Oct 9, 202420.3220.3218.5318.5318.533,757,300
Oct 8, 202421.6121.6119.3320.5920.596,257,176
Sep 30, 202418.3819.8018.0119.6819.684,909,694
Sep 27, 202417.5018.1717.4918.1518.152,405,800
Sep 26, 202417.4117.6816.8517.4917.492,744,100
Sep 25, 202417.3517.6517.1217.2817.283,159,100
Sep 24, 202416.8817.2816.5817.1617.163,192,300
Sep 23, 202417.0217.2816.6816.7716.772,951,300
Sep 20, 202417.2017.7916.9817.0617.064,028,800
Sep 19, 202416.7517.8216.4517.5217.525,371,000
Sep 18, 202416.3216.9415.9816.8516.854,379,542
Sep 13, 202416.2016.9016.1316.3216.323,099,000
Sep 12, 202415.9516.3115.7616.2116.212,440,400
Sep 11, 202416.0516.1715.7415.9515.952,333,050
Sep 10, 202415.6416.2215.5916.1316.132,678,400
Sep 9, 202415.5715.7815.1815.5115.511,379,000
Sep 6, 202415.9316.0215.5615.6015.602,157,500
Sep 5, 202415.9916.3115.9015.9315.932,102,700
Sep 4, 202415.8716.4615.7515.9915.993,138,600
Sep 3, 202415.6016.1015.4516.0016.003,229,800
Sep 2, 202415.8815.9615.4415.4815.481,956,900
Aug 30, 202415.5716.0015.4015.9015.903,091,100
Aug 29, 202415.4015.7815.2415.6115.612,556,036
Aug 28, 202415.2715.8014.8815.6515.653,781,200
Aug 27, 202415.3816.3515.1015.3815.384,472,300
Aug 26, 202414.8015.2914.6715.0715.072,278,600
Aug 23, 202414.7415.4914.6014.8514.853,196,000
Aug 22, 202415.0615.1514.6014.6214.621,106,309
Aug 21, 202414.9015.2614.7015.0515.051,420,100
Aug 20, 202415.2815.3314.6114.9214.921,857,509
Aug 19, 202415.0615.4914.7715.3015.302,793,700
Aug 16, 202414.7615.1014.6815.0515.051,805,800
Aug 15, 202414.6914.8514.3514.7614.761,435,600
Aug 14, 202414.5814.8614.5814.7014.701,037,800
Aug 13, 202414.5414.7014.3214.6014.601,057,100
Aug 12, 202414.6414.7914.4014.5214.521,552,100
Aug 9, 202415.0615.1514.6514.6514.652,180,309
Aug 8, 202415.0215.2414.4015.0715.075,729,800
Aug 7, 202415.5416.7515.2215.9215.926,974,100
Aug 6, 202414.6715.4014.5315.2315.232,367,201
Aug 5, 202414.7415.4514.5114.5114.512,558,200
Aug 2, 202414.7414.9414.5114.5614.56811,500
Aug 1, 202414.8214.9614.7114.8414.841,022,092
Jul 31, 202414.1414.8214.1414.8014.801,184,800
Jul 30, 202414.0214.2613.9014.1914.19839,800
Jul 29, 202414.1714.1813.8214.0214.02703,300
Jul 26, 202413.7014.0413.7014.0014.00779,400
Jul 25, 202413.4213.9013.3813.7613.761,047,092
Jul 24, 202413.7013.8713.5013.5613.561,023,201
Jul 23, 202413.9614.2513.8013.8013.801,117,500
Jul 22, 202413.8514.0513.6513.9613.961,309,300
Jul 19, 202413.7614.0513.6613.8713.871,450,422
Jul 18, 202413.6113.8013.2113.7113.711,218,500
Jul 17, 202413.8613.8813.6113.7013.70828,500
Jul 16, 202413.8313.9113.6713.8213.821,146,400
Jul 15, 202414.1414.2313.6913.7913.791,398,614
Jul 12, 202414.2614.5314.1514.1614.161,467,400
Jul 11, 202413.7814.3513.7514.2614.261,888,200
Jul 10, 202414.0714.1013.6113.6513.651,456,900
Jul 9, 202414.2614.4213.6514.1014.102,009,000
Jul 8, 202415.1015.1214.2114.3314.331,685,301
Jul 5, 202414.5714.5714.5714.5714.57-
Jul 4, 202415.2915.3414.5514.5714.571,293,601
Jul 3, 202415.3415.5715.0015.4915.491,382,100
Jul 2, 202414.6915.5314.5915.2615.262,252,889
Jul 1, 202414.7014.8614.1514.8114.811,724,400
Jun 28, 202414.6014.9514.5614.7214.721,076,044
Jun 27, 202414.6014.9914.5214.6614.661,453,600
Jun 26, 202413.9514.6913.9514.6614.661,228,700
Jun 25, 202414.0514.5014.0514.4014.401,640,100
Jun 24, 202414.5014.6113.8814.0214.021,675,701
Jun 21, 202415.0615.0614.6014.7214.721,977,918
Jun 20, 202415.2615.4314.9115.2015.201,683,200
Jun 19, 202415.2315.5815.2315.4115.411,450,200
Jun 18, 202414.9715.3014.8815.2115.211,204,500
Jun 17, 202415.2215.2314.8714.9814.98974,791
Jun 14, 202415.2715.3815.0115.3015.30951,292
Jun 13, 202415.5115.7015.1215.3215.321,111,400
Jun 12, 202414.9815.6114.8615.5115.511,088,800
Jun 11, 202415.2815.2814.5314.9614.961,132,300
Jun 7, 202414.9115.3314.7115.2115.211,749,200
Jun 6, 202415.2215.4314.0914.2814.282,167,100
Jun 5, 202415.6115.6815.2515.3415.341,521,200
Jun 4, 202416.0116.0115.3115.6115.611,895,319
Jun 3, 202417.1717.1815.8516.1016.102,123,701
May 31, 202416.9917.3016.9117.0917.09987,700
May 30, 202416.9417.3216.6117.0317.031,057,401
May 29, 202416.7417.1516.6117.1017.101,258,900
May 28, 202417.2317.2516.7516.7716.771,088,000
May 27, 202416.8317.3416.5117.2617.261,599,500
May 24, 202417.1217.3416.7816.8316.831,133,300
May 23, 202417.6117.7817.1117.1417.14814,900
May 22, 202417.6117.9717.4017.7617.76913,200
May 21, 202418.0218.1917.4317.5617.561,640,815
May 20, 202418.1618.4617.8518.0218.021,061,600
May 17, 202418.1718.3217.9218.1418.141,279,600
May 16, 202417.7018.5017.6718.2218.221,616,455
May 15, 202417.5718.0917.1717.6917.691,626,900
May 14, 202417.0417.6017.0017.5517.551,355,180
May 13, 202417.5017.5016.8717.0417.041,402,800
May 10, 202418.0118.2817.6217.6517.651,147,500
May 9, 202417.8818.2017.8218.0518.051,114,500
May 8, 202418.2818.6317.7717.8117.811,785,770
May 7, 202418.1718.3517.9518.2318.231,269,900
May 6, 202417.8618.1817.7718.0518.052,106,599
Apr 30, 202418.1618.2917.5117.8017.801,873,680
Apr 29, 202418.1818.3417.6718.1918.192,033,700
Apr 26, 202417.6818.2817.6018.2518.251,507,800
Apr 25, 202417.4517.8917.2917.8617.861,517,670
Apr 24, 202416.9117.5216.8317.5217.521,933,550
Apr 23, 202416.1717.1016.1616.9816.982,146,900
Apr 22, 202416.2116.4515.6816.2416.241,575,019
Apr 19, 202416.9616.9616.2616.4716.471,740,800
Apr 18, 202417.3217.5816.6316.8116.812,978,117
Apr 17, 202416.0017.1215.7017.1217.124,028,917
Apr 16, 202416.5317.0015.5615.5615.562,901,600
Apr 15, 202418.4618.9817.2917.2917.293,034,900
Apr 12, 202419.5119.7819.1219.2119.211,446,600
Apr 11, 202419.4219.8019.1019.5219.52977,402
Apr 10, 202420.0120.1319.0819.4419.441,323,900
Apr 9, 202419.9620.4819.8720.0920.091,248,400
Apr 8, 202421.0521.1019.8119.9519.951,865,100
Apr 3, 202421.0721.2320.6220.9520.951,638,000
Apr 2, 202421.0921.5020.8421.0521.051,605,853
Apr 1, 202420.7521.1220.6921.1021.101,383,200
Mar 29, 202420.4020.4520.0720.6720.67745,900
Mar 28, 202419.8620.3919.6120.3020.301,874,909
Mar 27, 202420.1920.3219.5719.6119.611,507,301
Mar 26, 202420.2820.7319.8820.1920.192,606,400
Mar 25, 202421.5621.6020.4420.5220.523,208,600
Mar 22, 202421.0421.8620.9121.5621.563,825,100
Mar 21, 202420.6521.1920.5021.0421.042,747,752
Mar 20, 202420.3120.7620.3120.6420.643,384,000
Mar 19, 202420.4620.7820.4120.4520.452,038,800
Mar 18, 202420.3420.5820.1920.4620.462,726,660
Mar 15, 202420.2320.5319.9220.3020.301,795,200
Mar 14, 202420.3020.6420.0020.4220.422,563,760
Mar 13, 202419.3120.3419.2220.3020.302,991,700
Mar 12, 202419.2419.5118.9719.3119.311,776,100
Mar 11, 202418.5519.3518.4019.2619.262,226,100

Related Tickers

688168.SS BeijingABT Networks Co.,Ltd.
62.64
+2.00%
 
6816.TWO MetaEdge Corporation
50.00
+5.15%
 
0863.HK OSL GROUP
8.750
-2.34%
 
8284.TWO Mitake Information Corporation
67.40
+0.30%
 
6486.TWO Interactive Digital Technologies Inc.
87.20
-0.80%
 
5202.TWO NewSoft Technology Corporation
25.50
+0.20%
 
3570.TWO Otsuka Information Technology Corp.
173.50
0.00%
 
5203.TW CyberLink Corp.
117.00
0.00%
 
6231.TWO Insyde Software Corp.
335.00
+1.06%