Shanghai - Delayed Quote CNY
CORUN (600478.SS)
4.8000
-0.1900
(-3.81%)
At close: May 30 at 3:00:04 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.9700 | 4.9700 | 4.7700 | 4.8000 | 4.8000 | 54,811,199 |
| May 29, 2025 | 4.6900 | 5.0500 | 4.6600 | 4.9900 | 4.9900 | 68,752,716 |
| May 28, 2025 | 4.7500 | 4.7700 | 4.6700 | 4.6900 | 4.6900 | 15,242,400 |
| May 27, 2025 | 4.7500 | 4.7900 | 4.6500 | 4.7600 | 4.7600 | 21,622,551 |
| May 26, 2025 | 4.6700 | 4.7700 | 4.6700 | 4.7400 | 4.7400 | 21,217,137 |
| May 23, 2025 | 4.7800 | 4.8100 | 4.6700 | 4.6700 | 4.6700 | 32,068,772 |
| May 22, 2025 | 4.9600 | 4.9900 | 4.7800 | 4.8000 | 4.8000 | 43,669,086 |
| May 21, 2025 | 4.8800 | 5.0000 | 4.8300 | 4.9700 | 4.9700 | 49,537,864 |
| May 20, 2025 | 4.8600 | 4.8900 | 4.8300 | 4.8700 | 4.8700 | 19,061,888 |
| May 19, 2025 | 4.8300 | 4.8800 | 4.7700 | 4.8600 | 4.8600 | 16,279,052 |
| May 16, 2025 | 4.8100 | 4.8900 | 4.7700 | 4.8300 | 4.8300 | 15,675,362 |
| May 15, 2025 | 4.9300 | 4.9300 | 4.8100 | 4.8100 | 4.8100 | 17,863,088 |
| May 14, 2025 | 4.9300 | 4.9600 | 4.8900 | 4.9200 | 4.9200 | 19,150,350 |
| May 13, 2025 | 5.0300 | 5.0600 | 4.9200 | 4.9600 | 4.9600 | 28,499,027 |
| May 12, 2025 | 4.9800 | 5.0200 | 4.9400 | 4.9800 | 4.9800 | 32,375,848 |
| May 9, 2025 | 4.9500 | 4.9700 | 4.8200 | 4.8800 | 4.8800 | 19,629,392 |
| May 8, 2025 | 4.8700 | 4.9800 | 4.8700 | 4.9500 | 4.9500 | 21,865,950 |
| May 7, 2025 | 4.9400 | 4.9800 | 4.8600 | 4.9000 | 4.9000 | 26,193,400 |
| May 6, 2025 | 4.7800 | 4.8800 | 4.7600 | 4.8800 | 4.8800 | 24,636,706 |
| Apr 30, 2025 | 4.7100 | 4.7500 | 4.6800 | 4.7300 | 4.7300 | 16,689,800 |
| Apr 29, 2025 | 4.6400 | 4.7400 | 4.6200 | 4.6800 | 4.6800 | 15,997,584 |
| Apr 28, 2025 | 4.7100 | 4.7200 | 4.5900 | 4.6100 | 4.6100 | 13,882,671 |
| Apr 25, 2025 | 4.7000 | 4.7500 | 4.6800 | 4.7100 | 4.7100 | 17,356,769 |
| Apr 24, 2025 | 4.8200 | 4.8300 | 4.6900 | 4.7100 | 4.7100 | 19,115,948 |
| Apr 23, 2025 | 4.7800 | 4.8400 | 4.7600 | 4.7900 | 4.7900 | 19,228,850 |
| Apr 22, 2025 | 4.8300 | 4.8400 | 4.7200 | 4.7700 | 4.7700 | 19,216,014 |
| Apr 21, 2025 | 4.6300 | 4.8000 | 4.6100 | 4.8000 | 4.8000 | 19,918,504 |
| Apr 18, 2025 | 4.6900 | 4.7000 | 4.6000 | 4.6600 | 4.6600 | 17,592,500 |
| Apr 17, 2025 | 4.6600 | 4.7300 | 4.6400 | 4.6900 | 4.6900 | 17,492,279 |
| Apr 16, 2025 | 4.7600 | 4.8200 | 4.6100 | 4.6900 | 4.6900 | 26,246,600 |
| Apr 15, 2025 | 4.8600 | 4.9100 | 4.7800 | 4.8100 | 4.8100 | 31,137,956 |
| Apr 14, 2025 | 4.6700 | 4.9000 | 4.6700 | 4.8600 | 4.8600 | 45,005,937 |
| Apr 11, 2025 | 4.4900 | 4.7300 | 4.4700 | 4.6400 | 4.6400 | 37,743,141 |
| Apr 10, 2025 | 4.5400 | 4.6200 | 4.4900 | 4.5200 | 4.5200 | 38,195,068 |
| Apr 9, 2025 | 4.2400 | 4.4700 | 3.9900 | 4.4300 | 4.4300 | 49,613,450 |
| Apr 8, 2025 | 4.4000 | 4.5100 | 4.2000 | 4.3100 | 4.3100 | 62,371,081 |
| Apr 7, 2025 | 4.6900 | 4.7600 | 4.5400 | 4.5400 | 4.5400 | 29,648,251 |
| Apr 3, 2025 | 5.0200 | 5.0900 | 4.9800 | 5.0400 | 5.0400 | 28,179,021 |
| Apr 2, 2025 | 5.0400 | 5.1400 | 5.0000 | 5.0800 | 5.0800 | 24,568,797 |
| Apr 1, 2025 | 4.9900 | 5.0800 | 4.9900 | 5.0400 | 5.0400 | 29,381,465 |
| Mar 31, 2025 | 5.0700 | 5.0700 | 4.9000 | 4.9900 | 4.9900 | 35,569,758 |
| Mar 28, 2025 | 5.1100 | 5.1600 | 5.0600 | 5.0700 | 5.0700 | 27,059,450 |
| Mar 27, 2025 | 5.1900 | 5.2100 | 5.0700 | 5.1400 | 5.1400 | 37,346,006 |
| Mar 26, 2025 | 5.2100 | 5.3300 | 5.2000 | 5.2200 | 5.2200 | 35,123,689 |
| Mar 25, 2025 | 5.2400 | 5.3900 | 5.1900 | 5.2500 | 5.2500 | 46,721,445 |
| Mar 24, 2025 | 5.3700 | 5.3700 | 5.1400 | 5.2500 | 5.2500 | 52,389,243 |
| Mar 21, 2025 | 5.3600 | 5.4600 | 5.3200 | 5.3300 | 5.3300 | 55,123,122 |
| Mar 20, 2025 | 5.5600 | 5.5700 | 5.4300 | 5.4300 | 5.4300 | 69,134,469 |
| Mar 19, 2025 | 5.7000 | 5.7200 | 5.4900 | 5.5100 | 5.5100 | 100,798,381 |
| Mar 18, 2025 | 5.6800 | 6.0000 | 5.6800 | 5.8100 | 5.8100 | 120,670,635 |
| Mar 17, 2025 | 5.7600 | 6.0400 | 5.6600 | 5.6700 | 5.6700 | 159,969,234 |
| Mar 14, 2025 | 5.5800 | 6.2500 | 5.5700 | 5.8700 | 5.8700 | 211,759,745 |
| Mar 13, 2025 | 5.3800 | 5.7500 | 5.3200 | 5.6800 | 5.6800 | 124,691,212 |
| Mar 12, 2025 | 5.3300 | 5.5300 | 5.2400 | 5.3800 | 5.3800 | 92,041,112 |
| Mar 11, 2025 | 5.2600 | 5.3300 | 5.1700 | 5.3100 | 5.3100 | 85,464,099 |
| Mar 10, 2025 | 5.0800 | 5.5800 | 5.0100 | 5.4200 | 5.4200 | 149,296,500 |
| Mar 7, 2025 | 4.9600 | 5.2600 | 4.9100 | 5.0700 | 5.0700 | 107,812,808 |
| Mar 6, 2025 | 4.8600 | 5.0500 | 4.8200 | 4.9700 | 4.9700 | 90,611,494 |
| Mar 5, 2025 | 4.9300 | 4.9900 | 4.7500 | 4.8400 | 4.8400 | 80,182,652 |
| Mar 4, 2025 | 5.0900 | 5.1000 | 4.8600 | 4.9100 | 4.9100 | 155,845,064 |
| Mar 3, 2025 | 4.7500 | 5.0900 | 4.7500 | 5.0900 | 5.0900 | 77,253,940 |
| Feb 28, 2025 | 4.6400 | 4.8000 | 4.5200 | 4.6300 | 4.6300 | 84,927,747 |
| Feb 27, 2025 | 4.5000 | 4.6000 | 4.4700 | 4.5900 | 4.5900 | 49,148,890 |
| Feb 26, 2025 | 4.4200 | 4.5000 | 4.4100 | 4.4800 | 4.4800 | 27,536,130 |
| Feb 25, 2025 | 4.4000 | 4.4700 | 4.3600 | 4.4200 | 4.4200 | 21,096,570 |
| Feb 24, 2025 | 4.4600 | 4.5200 | 4.4000 | 4.4400 | 4.4400 | 32,565,305 |
| Feb 21, 2025 | 4.3500 | 4.4300 | 4.3400 | 4.4200 | 4.4200 | 30,107,510 |
| Feb 20, 2025 | 4.3100 | 4.3900 | 4.2600 | 4.3500 | 4.3500 | 26,729,520 |
| Feb 19, 2025 | 4.2800 | 4.3600 | 4.2600 | 4.3400 | 4.3400 | 24,245,700 |
| Feb 18, 2025 | 4.3800 | 4.4400 | 4.3000 | 4.3200 | 4.3200 | 36,177,589 |
| Feb 17, 2025 | 4.3300 | 4.3400 | 4.2600 | 4.3200 | 4.3200 | 21,189,378 |
| Feb 14, 2025 | 4.2800 | 4.4000 | 4.2800 | 4.3100 | 4.3100 | 17,658,185 |
| Feb 13, 2025 | 4.3600 | 4.4100 | 4.3000 | 4.3100 | 4.3100 | 19,516,855 |
| Feb 12, 2025 | 4.2700 | 4.3600 | 4.2400 | 4.3600 | 4.3600 | 22,323,132 |
| Feb 11, 2025 | 4.2900 | 4.3100 | 4.2200 | 4.2700 | 4.2700 | 17,445,338 |
| Feb 10, 2025 | 4.3200 | 4.3500 | 4.2800 | 4.3200 | 4.3200 | 19,900,506 |
| Feb 7, 2025 | 4.2800 | 4.3600 | 4.2700 | 4.3300 | 4.3300 | 22,753,850 |
| Feb 6, 2025 | 4.1300 | 4.2900 | 4.1300 | 4.2800 | 4.2800 | 19,962,109 |
| Feb 5, 2025 | 4.1900 | 4.2300 | 4.1200 | 4.1700 | 4.1700 | 16,669,359 |
| Jan 27, 2025 | 4.2700 | 4.2800 | 4.1600 | 4.1700 | 4.1700 | 13,857,900 |
| Jan 24, 2025 | 4.1600 | 4.2400 | 4.1500 | 4.2400 | 4.2400 | 17,174,798 |
| Jan 23, 2025 | 4.2400 | 4.3300 | 4.1700 | 4.1800 | 4.1800 | 22,738,689 |
| Jan 22, 2025 | 4.1800 | 4.2600 | 4.1200 | 4.2300 | 4.2300 | 23,892,600 |
| Jan 21, 2025 | 4.2100 | 4.3900 | 4.1500 | 4.1900 | 4.1900 | 39,403,407 |
| Jan 20, 2025 | 4.0400 | 4.1300 | 4.0300 | 4.1100 | 4.1100 | 18,348,800 |
| Jan 17, 2025 | 4.0000 | 4.0500 | 3.9800 | 4.0200 | 4.0200 | 11,579,407 |
| Jan 16, 2025 | 3.9800 | 4.0800 | 3.9700 | 4.0100 | 4.0100 | 15,984,902 |
| Jan 15, 2025 | 4.0300 | 4.0300 | 3.9300 | 3.9700 | 3.9700 | 15,941,002 |
| Jan 14, 2025 | 3.8800 | 4.0400 | 3.8700 | 4.0400 | 4.0400 | 19,067,350 |
| Jan 13, 2025 | 3.8500 | 3.9100 | 3.7700 | 3.9000 | 3.9000 | 14,612,103 |
| Jan 10, 2025 | 3.9900 | 4.0200 | 3.8500 | 3.8600 | 3.8600 | 14,852,200 |
| Jan 9, 2025 | 3.9300 | 4.0200 | 3.9300 | 3.9700 | 3.9700 | 13,778,200 |
| Jan 8, 2025 | 4.0300 | 4.0300 | 3.8500 | 3.9700 | 3.9700 | 20,568,809 |
| Jan 7, 2025 | 3.9400 | 4.0500 | 3.9200 | 4.0300 | 4.0300 | 18,923,450 |
| Jan 6, 2025 | 3.9300 | 4.1300 | 3.8300 | 3.9800 | 3.9800 | 24,953,003 |
| Jan 3, 2025 | 4.0300 | 4.0800 | 3.8800 | 3.9000 | 3.9000 | 21,195,726 |
| Jan 2, 2025 | 4.1300 | 4.1800 | 4.0000 | 4.0500 | 4.0500 | 19,990,800 |
| Dec 31, 2024 | 4.2900 | 4.3300 | 4.1300 | 4.1300 | 4.1300 | 17,956,740 |
| Dec 30, 2024 | 4.2900 | 4.3300 | 4.2000 | 4.2400 | 4.2400 | 15,302,000 |
| Dec 27, 2024 | 4.2100 | 4.3500 | 4.1800 | 4.2900 | 4.2900 | 20,762,609 |
| Dec 26, 2024 | 4.1900 | 4.2400 | 4.1600 | 4.1900 | 4.1900 | 12,771,400 |
| Dec 25, 2024 | 4.2500 | 4.2700 | 4.1200 | 4.1800 | 4.1800 | 16,058,653 |
| Dec 24, 2024 | 4.1900 | 4.2800 | 4.1900 | 4.2400 | 4.2400 | 14,127,394 |
| Dec 23, 2024 | 4.3400 | 4.3600 | 4.1800 | 4.1900 | 4.1900 | 22,134,500 |
| Dec 20, 2024 | 4.3600 | 4.4000 | 4.3200 | 4.3500 | 4.3500 | 18,221,050 |
| Dec 19, 2024 | 4.3100 | 4.3800 | 4.2800 | 4.3800 | 4.3800 | 19,633,597 |
| Dec 18, 2024 | 4.4300 | 4.4500 | 4.3500 | 4.3600 | 4.3600 | 19,832,200 |
| Dec 17, 2024 | 4.5000 | 4.5400 | 4.4000 | 4.4200 | 4.4200 | 23,508,083 |
| Dec 16, 2024 | 4.5500 | 4.5900 | 4.4800 | 4.5100 | 4.5100 | 24,682,390 |
| Dec 13, 2024 | 4.7000 | 4.7000 | 4.5600 | 4.5700 | 4.5700 | 34,547,587 |
| Dec 12, 2024 | 4.7800 | 4.8000 | 4.6500 | 4.7200 | 4.7200 | 34,374,962 |
| Dec 11, 2024 | 4.7500 | 4.8100 | 4.7100 | 4.7600 | 4.7600 | 29,117,591 |
| Dec 10, 2024 | 4.9100 | 4.9700 | 4.7400 | 4.7500 | 4.7500 | 39,750,653 |
| Dec 9, 2024 | 4.8000 | 4.8500 | 4.6900 | 4.7700 | 4.7700 | 29,511,300 |
| Dec 6, 2024 | 4.7700 | 4.8300 | 4.6500 | 4.8200 | 4.8200 | 36,862,550 |
| Dec 5, 2024 | 4.7000 | 4.8100 | 4.6900 | 4.7800 | 4.7800 | 30,769,500 |
| Dec 4, 2024 | 4.8200 | 4.8300 | 4.6800 | 4.7300 | 4.7300 | 34,645,200 |
| Dec 3, 2024 | 4.9000 | 4.9400 | 4.7600 | 4.8400 | 4.8400 | 37,623,545 |
| Dec 2, 2024 | 4.7200 | 4.9100 | 4.6400 | 4.8600 | 4.8600 | 53,039,791 |
| Nov 29, 2024 | 4.7300 | 4.7800 | 4.5800 | 4.7200 | 4.7200 | 50,038,921 |
| Nov 28, 2024 | 4.7700 | 4.9000 | 4.7100 | 4.7600 | 4.7600 | 52,209,286 |
| Nov 27, 2024 | 4.6800 | 4.7800 | 4.5300 | 4.7700 | 4.7700 | 66,848,390 |
| Nov 26, 2024 | 5.1400 | 5.1500 | 4.7300 | 4.8000 | 4.8000 | 115,366,336 |
| Nov 25, 2024 | 4.5300 | 4.9900 | 4.5200 | 4.9900 | 4.9900 | 121,426,916 |
| Nov 22, 2024 | 4.7000 | 4.7700 | 4.5200 | 4.5400 | 4.5400 | 32,067,329 |
| Nov 21, 2024 | 4.7100 | 4.7800 | 4.6500 | 4.7200 | 4.7200 | 30,665,708 |
| Nov 20, 2024 | 4.6000 | 4.7300 | 4.5900 | 4.6900 | 4.6900 | 35,212,115 |
| Nov 19, 2024 | 4.4300 | 4.5900 | 4.4100 | 4.5900 | 4.5900 | 29,568,769 |
| Nov 18, 2024 | 4.5400 | 4.6200 | 4.4000 | 4.4300 | 4.4300 | 34,517,900 |
| Nov 15, 2024 | 4.5800 | 4.6900 | 4.5000 | 4.5100 | 4.5100 | 31,372,057 |
| Nov 14, 2024 | 4.8200 | 4.8500 | 4.6000 | 4.6100 | 4.6100 | 37,174,169 |
| Nov 13, 2024 | 4.7600 | 4.9200 | 4.6800 | 4.8100 | 4.8100 | 40,959,350 |
| Nov 12, 2024 | 4.9900 | 5.0500 | 4.7700 | 4.8200 | 4.8200 | 69,136,189 |
| Nov 11, 2024 | 4.6600 | 4.9800 | 4.5800 | 4.9700 | 4.9700 | 106,900,282 |
| Nov 8, 2024 | 4.6800 | 5.0800 | 4.6800 | 4.8000 | 4.8000 | 125,459,928 |
| Nov 7, 2024 | 4.5000 | 4.6400 | 4.4600 | 4.6200 | 4.6200 | 53,210,773 |
| Nov 6, 2024 | 4.3900 | 4.5200 | 4.3900 | 4.4300 | 4.4300 | 38,929,916 |
| Nov 5, 2024 | 4.2800 | 4.4100 | 4.2600 | 4.3900 | 4.3900 | 35,117,132 |
| Nov 4, 2024 | 4.2400 | 4.3000 | 4.1500 | 4.2900 | 4.2900 | 28,605,195 |
| Nov 1, 2024 | 4.2300 | 4.3400 | 4.1400 | 4.2500 | 4.2500 | 36,898,575 |
| Oct 31, 2024 | 4.1800 | 4.3400 | 4.1800 | 4.2900 | 4.2900 | 33,579,171 |
| Oct 30, 2024 | 4.2000 | 4.2600 | 4.1300 | 4.1800 | 4.1800 | 23,775,483 |
| Oct 29, 2024 | 4.3500 | 4.4200 | 4.2000 | 4.2300 | 4.2300 | 32,706,146 |
| Oct 28, 2024 | 4.2800 | 4.3400 | 4.2300 | 4.3300 | 4.3300 | 34,543,440 |
| Oct 25, 2024 | 4.0300 | 4.3200 | 4.0200 | 4.2800 | 4.2800 | 50,345,215 |
| Oct 24, 2024 | 4.1300 | 4.1300 | 3.9900 | 4.0100 | 4.0100 | 25,444,440 |
| Oct 23, 2024 | 4.0200 | 4.1700 | 3.9800 | 4.1200 | 4.1200 | 34,888,181 |
| Oct 22, 2024 | 3.9100 | 3.9900 | 3.8600 | 3.9900 | 3.9900 | 26,882,149 |
| Oct 21, 2024 | 3.9100 | 3.9900 | 3.8600 | 3.9100 | 3.9100 | 30,386,120 |
| Oct 18, 2024 | 3.7300 | 3.9600 | 3.7100 | 3.8800 | 3.8800 | 34,822,962 |
| Oct 17, 2024 | 3.8300 | 3.8600 | 3.7300 | 3.7300 | 3.7300 | 21,498,600 |
| Oct 16, 2024 | 3.7300 | 3.8700 | 3.7300 | 3.8000 | 3.8000 | 18,490,200 |
| Oct 15, 2024 | 3.9200 | 3.9500 | 3.8100 | 3.8200 | 3.8200 | 23,184,655 |
| Oct 14, 2024 | 3.8400 | 3.9400 | 3.7800 | 3.9300 | 3.9300 | 25,121,455 |
| Oct 11, 2024 | 4.1000 | 4.1000 | 3.8000 | 3.8500 | 3.8500 | 33,101,879 |
| Oct 10, 2024 | 4.1500 | 4.3000 | 4.0600 | 4.1000 | 4.1000 | 38,075,056 |
| Oct 9, 2024 | 4.4800 | 4.4800 | 4.1200 | 4.1800 | 4.1800 | 55,179,844 |
| Oct 8, 2024 | 4.5200 | 4.5200 | 4.2500 | 4.5200 | 4.5200 | 70,141,402 |
| Sep 30, 2024 | 3.8900 | 4.1100 | 3.8800 | 4.1100 | 4.1100 | 56,779,358 |
| Sep 27, 2024 | 3.6000 | 3.7600 | 3.5900 | 3.7400 | 3.7400 | 26,820,035 |
| Sep 26, 2024 | 3.4400 | 3.5600 | 3.4100 | 3.5500 | 3.5500 | 21,907,275 |
| Sep 25, 2024 | 3.4000 | 3.5300 | 3.4000 | 3.4400 | 3.4400 | 26,745,703 |
| Sep 24, 2024 | 3.2400 | 3.4000 | 3.2200 | 3.3900 | 3.3900 | 32,787,993 |
| Sep 23, 2024 | 3.1800 | 3.2500 | 3.1600 | 3.2100 | 3.2100 | 10,968,299 |
| Sep 20, 2024 | 3.2300 | 3.2400 | 3.1600 | 3.1900 | 3.1900 | 15,263,343 |
| Sep 19, 2024 | 3.1500 | 3.2700 | 3.1100 | 3.2300 | 3.2300 | 22,961,138 |
| Sep 18, 2024 | 3.1400 | 3.1500 | 3.0400 | 3.0900 | 3.0900 | 13,689,013 |
| Sep 13, 2024 | 3.2400 | 3.2500 | 3.1400 | 3.1400 | 3.1400 | 19,667,154 |
| Sep 12, 2024 | 3.2400 | 3.3300 | 3.2100 | 3.2400 | 3.2400 | 22,791,409 |
| Sep 11, 2024 | 3.2200 | 3.3400 | 3.1900 | 3.2500 | 3.2500 | 27,397,341 |
| Sep 10, 2024 | 3.3600 | 3.3700 | 3.1700 | 3.2600 | 3.2600 | 39,473,738 |
| Sep 9, 2024 | 3.1600 | 3.5100 | 3.1600 | 3.3700 | 3.3700 | 44,305,297 |
| Sep 6, 2024 | 3.2900 | 3.3000 | 3.1900 | 3.1900 | 3.1900 | 14,507,700 |
| Sep 5, 2024 | 3.2500 | 3.3300 | 3.2500 | 3.2900 | 3.2900 | 14,625,950 |
| Sep 4, 2024 | 3.2200 | 3.3400 | 3.2000 | 3.2700 | 3.2700 | 20,330,772 |
| Sep 3, 2024 | 3.2200 | 3.3000 | 3.1800 | 3.2500 | 3.2500 | 16,827,571 |
| Sep 2, 2024 | 3.3700 | 3.3800 | 3.2100 | 3.2200 | 3.2200 | 16,540,000 |
| Aug 30, 2024 | 3.2700 | 3.4000 | 3.2700 | 3.3300 | 3.3300 | 19,401,940 |
| Aug 29, 2024 | 3.2200 | 3.3400 | 3.1700 | 3.3200 | 3.3200 | 20,415,900 |
| Aug 28, 2024 | 3.1700 | 3.2400 | 3.1200 | 3.1800 | 3.1800 | 10,927,170 |
| Aug 27, 2024 | 3.2600 | 3.2700 | 3.1400 | 3.1600 | 3.1600 | 13,022,151 |
| Aug 26, 2024 | 3.1300 | 3.3100 | 3.1200 | 3.2400 | 3.2400 | 16,339,231 |
| Aug 23, 2024 | 3.2100 | 3.2100 | 3.1200 | 3.1300 | 3.1300 | 13,568,198 |
| Aug 22, 2024 | 3.2900 | 3.3200 | 3.1800 | 3.2000 | 3.2000 | 14,773,178 |
| Aug 21, 2024 | 3.2700 | 3.3400 | 3.2500 | 3.2700 | 3.2700 | 10,983,328 |
| Aug 20, 2024 | 3.4000 | 3.4100 | 3.2600 | 3.2700 | 3.2700 | 15,348,470 |
| Aug 19, 2024 | 3.4600 | 3.5000 | 3.3900 | 3.4000 | 3.4000 | 10,606,803 |
| Aug 16, 2024 | 0.015 Dividend | |||||
| Aug 16, 2024 | 3.5400 | 3.5700 | 3.4600 | 3.4600 | 3.4600 | 7,905,850 |
| Aug 15, 2024 | 3.4900 | 3.5800 | 3.4600 | 3.5500 | 3.5350 | 11,464,670 |
| Aug 14, 2024 | 3.5700 | 3.5900 | 3.4900 | 3.5100 | 3.4952 | 8,180,754 |
| Aug 13, 2024 | 3.5200 | 3.5700 | 3.4500 | 3.5700 | 3.5549 | 8,858,200 |
| Aug 12, 2024 | 3.5400 | 3.5800 | 3.4900 | 3.5200 | 3.5051 | 8,273,400 |
| Aug 9, 2024 | 3.6400 | 3.6900 | 3.5500 | 3.5500 | 3.5350 | 10,930,700 |
| Aug 8, 2024 | 3.6300 | 3.7000 | 3.5600 | 3.6200 | 3.6047 | 13,628,600 |
| Aug 7, 2024 | 3.6500 | 3.6800 | 3.6200 | 3.6500 | 3.6346 | 7,564,550 |
| Aug 6, 2024 | 3.6500 | 3.6800 | 3.6100 | 3.6700 | 3.6545 | 8,998,438 |
| Aug 5, 2024 | 3.6500 | 3.7500 | 3.5900 | 3.6000 | 3.5848 | 11,802,555 |
| Aug 2, 2024 | 3.7000 | 3.7500 | 3.6600 | 3.6700 | 3.6545 | 10,641,300 |
| Aug 1, 2024 | 3.7500 | 3.7700 | 3.7000 | 3.7300 | 3.7142 | 10,936,221 |
| Jul 31, 2024 | 3.5400 | 3.7500 | 3.5100 | 3.7400 | 3.7242 | 20,440,447 |
| Jul 30, 2024 | 3.5000 | 3.5300 | 3.4400 | 3.5200 | 3.5051 | 6,776,700 |
| Jul 29, 2024 | 3.5400 | 3.5600 | 3.4700 | 3.5000 | 3.4852 | 7,463,050 |
| Jul 26, 2024 | 3.5400 | 3.5700 | 3.4900 | 3.5400 | 3.5250 | 8,453,800 |
| Jul 25, 2024 | 3.3900 | 3.5300 | 3.3600 | 3.4800 | 3.4653 | 12,938,991 |
| Jul 24, 2024 | 3.5100 | 3.5400 | 3.3800 | 3.4000 | 3.3856 | 14,216,800 |
| Jul 23, 2024 | 3.5900 | 3.6500 | 3.4700 | 3.5100 | 3.4952 | 10,575,850 |
| Jul 22, 2024 | 3.6400 | 3.6600 | 3.5700 | 3.6100 | 3.5947 | 10,079,500 |
| Jul 19, 2024 | 3.5900 | 3.6500 | 3.5400 | 3.6400 | 3.6246 | 8,773,350 |
| Jul 18, 2024 | 3.6000 | 3.6400 | 3.5100 | 3.6100 | 3.5947 | 9,556,250 |
| Jul 17, 2024 | 3.6400 | 3.6600 | 3.5900 | 3.6200 | 3.6047 | 8,191,479 |
| Jul 16, 2024 | 3.6200 | 3.6600 | 3.6000 | 3.6300 | 3.6147 | 8,316,285 |
| Jul 15, 2024 | 3.7000 | 3.7100 | 3.5900 | 3.6300 | 3.6147 | 10,710,350 |
| Jul 12, 2024 | 3.7400 | 3.7400 | 3.6800 | 3.7000 | 3.6844 | 11,435,650 |
| Jul 11, 2024 | 3.5800 | 3.7500 | 3.5800 | 3.7200 | 3.7043 | 22,263,762 |
| Jul 10, 2024 | 3.6100 | 3.6700 | 3.5100 | 3.5300 | 3.5151 | 14,720,650 |
| Jul 9, 2024 | 3.5600 | 3.6400 | 3.4800 | 3.6100 | 3.5947 | 14,477,152 |
| Jul 8, 2024 | 3.7200 | 3.7200 | 3.5600 | 3.5800 | 3.5649 | 10,252,000 |
| Jul 5, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6445 | - |
| Jul 4, 2024 | 3.7700 | 3.7900 | 3.6300 | 3.6600 | 3.6445 | 10,074,500 |
| Jul 3, 2024 | 3.7400 | 3.8200 | 3.7400 | 3.7700 | 3.7541 | 9,229,000 |
| Jul 2, 2024 | 3.7700 | 3.8000 | 3.7200 | 3.7400 | 3.7242 | 7,429,500 |
| Jul 1, 2024 | 3.7600 | 3.8400 | 3.7100 | 3.7800 | 3.7640 | 9,811,210 |
| Jun 28, 2024 | 3.7300 | 3.8600 | 3.7300 | 3.7700 | 3.7541 | 10,517,350 |
| Jun 27, 2024 | 3.8600 | 3.8600 | 3.7500 | 3.7600 | 3.7441 | 9,155,400 |
| Jun 26, 2024 | 3.7500 | 3.8700 | 3.6900 | 3.8600 | 3.8437 | 12,239,350 |
| Jun 25, 2024 | 3.7900 | 3.8200 | 3.7300 | 3.7500 | 3.7342 | 9,747,600 |
| Jun 24, 2024 | 3.8800 | 3.8800 | 3.7300 | 3.7600 | 3.7441 | 13,772,756 |
| Jun 21, 2024 | 3.9900 | 4.0000 | 3.8600 | 3.8700 | 3.8536 | 13,970,950 |
| Jun 20, 2024 | 4.1200 | 4.1400 | 3.9800 | 3.9800 | 3.9632 | 14,123,400 |
| Jun 19, 2024 | 4.2100 | 4.2500 | 4.1100 | 4.1200 | 4.1026 | 13,069,484 |
| Jun 18, 2024 | 4.1400 | 4.1900 | 4.1100 | 4.1900 | 4.1723 | 11,210,906 |
| Jun 17, 2024 | 4.0500 | 4.1500 | 4.0400 | 4.1200 | 4.1026 | 12,701,400 |
| Jun 14, 2024 | 4.0500 | 4.1000 | 3.9800 | 4.0800 | 4.0628 | 11,379,550 |
| Jun 13, 2024 | 4.0800 | 4.1000 | 4.0300 | 4.0500 | 4.0329 | 10,098,220 |
| Jun 12, 2024 | 4.0100 | 4.0900 | 4.0100 | 4.0800 | 4.0628 | 10,928,070 |
| Jun 11, 2024 | 4.0200 | 4.0400 | 3.9200 | 4.0300 | 4.0130 | 12,019,100 |
| Jun 7, 2024 | 4.0300 | 4.0900 | 3.9600 | 4.0200 | 4.0030 | 12,623,201 |
| Jun 6, 2024 | 4.2000 | 4.2200 | 3.9500 | 3.9900 | 3.9731 | 23,021,511 |
| Jun 5, 2024 | 4.2900 | 4.3000 | 4.1700 | 4.1700 | 4.1524 | 13,219,525 |
| Jun 4, 2024 | 4.2000 | 4.2700 | 4.1000 | 4.2600 | 4.2420 | 17,757,906 |
| Jun 3, 2024 | 4.4000 | 4.4100 | 4.2000 | 4.2500 | 4.2320 | 23,640,958 |
| May 31, 2024 | 4.4000 | 4.4700 | 4.3800 | 4.4000 | 4.3814 | 17,034,917 |
| May 30, 2024 | 4.4900 | 4.5100 | 4.4000 | 4.4100 | 4.3914 | 20,784,401 |
Related Tickers
688128.SS China National Electric Apparatus Research Institute Co., Ltd.
24.72
-0.40%
601567.SS Ningbo Sanxing Medical Electric Co.,Ltd.
22.00
-3.08%
601096.SS Hsino Tower Group Co., Ltd.
4.2200
-0.71%
688779.SS Hunan Changyuan Lico Co.,Ltd.
4.8300
-1.23%
603855.SS Warom Technology Incorporated Company
19.28
-2.63%
688772.SS Zhuhai CosMX Battery Co., Ltd.
13.52
+0.60%
603072.SS BAOTOU TIANHE MAGNETICS TECH
47.74
-5.54%
688006.SS Zhejiang HangKe Technology Incorporated Company
17.06
-0.99%
600580.SS Wolong Electric Group Co.,Ltd.
23.03
-2.29%
688032.SS Hoymiles Power Electronics Inc.
99.64
-0.91%