Shanghai - Delayed Quote CNY
Fujian Start Group Co.Ltd (600734.SS)
4.1800
+0.1700
+(4.24%)
As of 1:00:41 PM GMT+8. Market Open.
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 6, 2025 | 4.0100 | 4.3600 | 4.0100 | 4.1800 | 4.1800 | 59,674,709 |
| Apr 30, 2025 | 3.9400 | 4.0500 | 3.9400 | 4.0100 | 4.0100 | 62,239,800 |
| Apr 29, 2025 | 3.9100 | 3.9700 | 3.8600 | 3.8900 | 3.8900 | 33,587,484 |
| Apr 28, 2025 | 4.0400 | 4.0500 | 3.9200 | 3.9200 | 3.9200 | 38,312,800 |
| Apr 25, 2025 | 4.0500 | 4.0900 | 3.9800 | 4.0400 | 4.0400 | 40,534,900 |
| Apr 24, 2025 | 4.0700 | 4.0700 | 3.9500 | 3.9900 | 3.9900 | 46,259,300 |
| Apr 23, 2025 | 4.1400 | 4.1700 | 4.0600 | 4.0700 | 4.0700 | 58,779,931 |
| Apr 22, 2025 | 4.1000 | 4.1700 | 4.0500 | 4.0900 | 4.0900 | 56,899,984 |
| Apr 21, 2025 | 3.9200 | 4.1500 | 3.9100 | 4.0800 | 4.0800 | 81,184,884 |
| Apr 18, 2025 | 3.8100 | 3.9100 | 3.7600 | 3.8800 | 3.8800 | 51,067,031 |
| Apr 17, 2025 | 3.8900 | 3.9100 | 3.8100 | 3.8500 | 3.8500 | 53,976,730 |
| Apr 16, 2025 | 4.0800 | 4.1000 | 3.8500 | 3.9200 | 3.9200 | 121,927,601 |
| Apr 15, 2025 | 4.1200 | 4.2400 | 4.1100 | 4.2100 | 4.2100 | 83,804,229 |
| Apr 14, 2025 | 4.1200 | 4.1900 | 4.1100 | 4.1100 | 4.1100 | 64,701,400 |
| Apr 11, 2025 | 4.0100 | 4.1100 | 4.0100 | 4.0600 | 4.0600 | 53,331,800 |
| Apr 10, 2025 | 4.0500 | 4.1700 | 4.0400 | 4.0500 | 4.0500 | 76,333,886 |
| Apr 9, 2025 | 3.8300 | 4.0200 | 3.5600 | 3.9600 | 3.9600 | 106,042,000 |
| Apr 8, 2025 | 4.0100 | 4.1500 | 3.7100 | 3.9200 | 3.9200 | 113,740,099 |
| Apr 7, 2025 | 4.2700 | 4.3600 | 4.1000 | 4.1000 | 4.1000 | 66,106,908 |
| Apr 3, 2025 | 4.5700 | 4.6600 | 4.5300 | 4.5600 | 4.5600 | 44,248,100 |
| Apr 2, 2025 | 4.5600 | 4.7000 | 4.5100 | 4.6300 | 4.6300 | 68,227,873 |
| Apr 1, 2025 | 4.6300 | 4.6300 | 4.5100 | 4.5600 | 4.5600 | 52,028,700 |
| Mar 31, 2025 | 4.5000 | 4.6200 | 4.4300 | 4.6100 | 4.6100 | 72,872,600 |
| Mar 28, 2025 | 4.6200 | 4.7300 | 4.5600 | 4.5700 | 4.5700 | 72,659,263 |
| Mar 27, 2025 | 4.6500 | 4.6800 | 4.5200 | 4.5500 | 4.5500 | 73,019,344 |
| Mar 26, 2025 | 4.5500 | 4.7000 | 4.3900 | 4.6300 | 4.6300 | 130,759,359 |
| Mar 25, 2025 | 5.0000 | 5.0300 | 4.5200 | 4.6000 | 4.6000 | 152,862,263 |
| Mar 24, 2025 | 5.0000 | 5.1800 | 4.9300 | 5.0200 | 5.0200 | 143,502,897 |
| Mar 21, 2025 | 4.9200 | 5.1000 | 4.6800 | 5.0400 | 5.0400 | 182,081,704 |
| Mar 20, 2025 | 5.0400 | 5.0400 | 4.9200 | 4.9500 | 4.9500 | 98,109,331 |
| Mar 19, 2025 | 5.0200 | 5.1300 | 4.9600 | 5.0600 | 5.0600 | 111,353,733 |
| Mar 18, 2025 | 5.1200 | 5.1600 | 5.0300 | 5.0400 | 5.0400 | 132,740,359 |
| Mar 17, 2025 | 5.2400 | 5.2700 | 5.1000 | 5.1400 | 5.1400 | 137,006,140 |
| Mar 14, 2025 | 5.2800 | 5.2900 | 5.1200 | 5.2400 | 5.2400 | 187,337,319 |
| Mar 13, 2025 | 5.0600 | 5.3100 | 5.0200 | 5.3000 | 5.3000 | 266,504,747 |
| Mar 12, 2025 | 5.0400 | 5.3200 | 4.9600 | 5.1200 | 5.1200 | 236,185,227 |
| Mar 11, 2025 | 4.9000 | 5.0500 | 4.8400 | 5.0100 | 5.0100 | 146,554,212 |
| Mar 10, 2025 | 4.9700 | 5.1000 | 4.9300 | 5.0000 | 5.0000 | 158,197,325 |
| Mar 7, 2025 | 5.0700 | 5.1300 | 4.9000 | 4.9700 | 4.9700 | 295,763,081 |
| Mar 6, 2025 | 4.9300 | 5.5000 | 4.8900 | 5.2000 | 5.2000 | 479,214,032 |
| Mar 5, 2025 | 4.8800 | 5.1200 | 4.7200 | 5.0000 | 5.0000 | 395,429,136 |
| Mar 4, 2025 | 4.2600 | 4.8700 | 4.2600 | 4.8700 | 4.8700 | 168,399,169 |
| Mar 3, 2025 | 4.9400 | 4.9400 | 4.3600 | 4.4300 | 4.4300 | 390,868,393 |
| Feb 28, 2025 | 4.5900 | 4.8000 | 4.5100 | 4.8000 | 4.8000 | 244,987,805 |
| Feb 27, 2025 | 4.4600 | 4.4800 | 4.2600 | 4.3600 | 4.3600 | 111,450,812 |
| Feb 26, 2025 | 4.3900 | 4.5500 | 4.3700 | 4.4800 | 4.4800 | 125,270,512 |
| Feb 25, 2025 | 4.4500 | 4.4700 | 4.3300 | 4.3800 | 4.3800 | 124,835,546 |
| Feb 24, 2025 | 4.5700 | 4.6900 | 4.4900 | 4.5300 | 4.5300 | 145,741,633 |
| Feb 21, 2025 | 4.5800 | 4.6600 | 4.4200 | 4.5700 | 4.5700 | 186,569,102 |
| Feb 20, 2025 | 4.4900 | 4.7000 | 4.4500 | 4.5700 | 4.5700 | 213,246,586 |
| Feb 19, 2025 | 4.2600 | 4.4300 | 4.2600 | 4.4100 | 4.4100 | 147,082,180 |
| Feb 18, 2025 | 4.3700 | 4.5300 | 4.2400 | 4.2800 | 4.2800 | 185,602,405 |
| Feb 17, 2025 | 4.7100 | 4.7300 | 4.4400 | 4.4600 | 4.4600 | 367,241,903 |
| Feb 14, 2025 | 4.1300 | 4.4900 | 4.1100 | 4.4900 | 4.4900 | 194,350,699 |
| Feb 13, 2025 | 4.1800 | 4.2000 | 4.0700 | 4.0800 | 4.0800 | 90,152,701 |
| Feb 12, 2025 | 4.1000 | 4.2900 | 4.0600 | 4.2100 | 4.2100 | 126,920,437 |
| Feb 11, 2025 | 4.2600 | 4.2700 | 4.1000 | 4.1100 | 4.1100 | 120,483,011 |
| Feb 10, 2025 | 4.2100 | 4.3900 | 4.1800 | 4.2800 | 4.2800 | 171,559,186 |
| Feb 7, 2025 | 4.1400 | 4.2800 | 4.0700 | 4.1700 | 4.1700 | 171,923,067 |
| Feb 6, 2025 | 4.0000 | 4.1600 | 3.8200 | 4.1200 | 4.1200 | 168,793,729 |
| Feb 5, 2025 | 4.2200 | 4.2900 | 4.0200 | 4.0700 | 4.0700 | 206,775,980 |
| Jan 27, 2025 | 3.9400 | 4.3100 | 3.9200 | 4.0200 | 4.0200 | 219,287,823 |
| Jan 24, 2025 | 3.5900 | 3.9300 | 3.5400 | 3.9300 | 3.9300 | 130,763,240 |
| Jan 23, 2025 | 3.6200 | 3.7100 | 3.5600 | 3.5700 | 3.5700 | 44,261,214 |
| Jan 22, 2025 | 3.6200 | 3.6500 | 3.5600 | 3.5800 | 3.5800 | 27,445,827 |
| Jan 21, 2025 | 3.7600 | 3.8200 | 3.5700 | 3.6300 | 3.6300 | 61,230,888 |
| Jan 20, 2025 | 3.7200 | 3.8200 | 3.6800 | 3.7700 | 3.7700 | 50,482,286 |
| Jan 17, 2025 | 3.5900 | 3.7700 | 3.5600 | 3.6900 | 3.6900 | 67,380,288 |
| Jan 16, 2025 | 3.5800 | 3.6300 | 3.5500 | 3.5900 | 3.5900 | 30,558,789 |
| Jan 15, 2025 | 3.6500 | 3.6500 | 3.5600 | 3.5700 | 3.5700 | 40,605,888 |
| Jan 14, 2025 | 3.5000 | 3.6400 | 3.4800 | 3.6400 | 3.6400 | 46,689,001 |
| Jan 13, 2025 | 3.4400 | 3.5100 | 3.3000 | 3.4900 | 3.4900 | 36,441,948 |
| Jan 10, 2025 | 3.5700 | 3.6500 | 3.4700 | 3.4800 | 3.4800 | 49,106,500 |
| Jan 9, 2025 | 3.5100 | 3.6000 | 3.5000 | 3.5400 | 3.5400 | 31,844,208 |
| Jan 8, 2025 | 3.5200 | 3.5600 | 3.4300 | 3.5400 | 3.5400 | 39,514,641 |
| Jan 7, 2025 | 3.5300 | 3.5600 | 3.4400 | 3.5400 | 3.5400 | 33,237,100 |
| Jan 6, 2025 | 3.5200 | 3.6200 | 3.4800 | 3.5200 | 3.5200 | 50,233,907 |
| Jan 3, 2025 | 3.6200 | 3.6600 | 3.4400 | 3.5000 | 3.5000 | 49,929,974 |
| Jan 2, 2025 | 3.5900 | 3.6800 | 3.5200 | 3.5700 | 3.5700 | 37,237,440 |
| Dec 31, 2024 | 3.7000 | 3.7400 | 3.5600 | 3.6100 | 3.6100 | 49,108,362 |
| Dec 30, 2024 | 3.8000 | 3.8000 | 3.6400 | 3.6700 | 3.6700 | 59,878,451 |
| Dec 27, 2024 | 3.8500 | 3.9200 | 3.7600 | 3.8100 | 3.8100 | 57,002,308 |
| Dec 26, 2024 | 3.8200 | 3.9700 | 3.8100 | 3.8300 | 3.8300 | 52,765,100 |
| Dec 25, 2024 | 3.9500 | 3.9900 | 3.7500 | 3.7800 | 3.7800 | 54,737,300 |
| Dec 24, 2024 | 3.9700 | 4.0200 | 3.8300 | 3.9900 | 3.9900 | 72,937,965 |
| Dec 23, 2024 | 4.3500 | 4.3900 | 3.9900 | 3.9900 | 3.9900 | 117,728,672 |
| Dec 20, 2024 | 4.3300 | 4.5100 | 4.3100 | 4.4300 | 4.4300 | 69,418,997 |
| Dec 19, 2024 | 4.2800 | 4.3300 | 4.1500 | 4.3100 | 4.3100 | 75,248,384 |
| Dec 18, 2024 | 4.4000 | 4.4700 | 4.3200 | 4.3500 | 4.3500 | 56,059,002 |
| Dec 17, 2024 | 4.4300 | 4.5400 | 4.2900 | 4.4200 | 4.4200 | 76,671,809 |
| Dec 16, 2024 | 4.5200 | 4.5400 | 4.3600 | 4.4300 | 4.4300 | 76,847,701 |
| Dec 13, 2024 | 4.6300 | 4.7400 | 4.4800 | 4.5100 | 4.5100 | 116,412,344 |
| Dec 12, 2024 | 4.4900 | 4.9000 | 4.3600 | 4.6900 | 4.6900 | 202,200,370 |
| Dec 11, 2024 | 4.2600 | 4.5500 | 4.2600 | 4.4800 | 4.4800 | 133,277,676 |
| Dec 10, 2024 | 4.4500 | 4.4700 | 4.2900 | 4.3100 | 4.3100 | 100,652,336 |
| Dec 9, 2024 | 4.5200 | 4.5500 | 4.2600 | 4.3100 | 4.3100 | 100,595,600 |
| Dec 6, 2024 | 4.3800 | 4.5200 | 4.3000 | 4.4400 | 4.4400 | 136,554,151 |
| Dec 5, 2024 | 4.1200 | 4.3800 | 4.1100 | 4.3400 | 4.3400 | 123,134,432 |
| Dec 4, 2024 | 4.2500 | 4.3100 | 4.0800 | 4.1300 | 4.1300 | 95,472,742 |
| Dec 3, 2024 | 4.2800 | 4.3200 | 4.1800 | 4.3000 | 4.3000 | 105,322,400 |
| Dec 2, 2024 | 4.1400 | 4.3300 | 4.0800 | 4.2700 | 4.2700 | 120,478,150 |
| Nov 29, 2024 | 4.0100 | 4.3000 | 4.0100 | 4.1200 | 4.1200 | 127,007,880 |
| Nov 28, 2024 | 3.9800 | 4.1000 | 3.9500 | 3.9900 | 3.9900 | 89,858,061 |
| Nov 27, 2024 | 3.8900 | 4.0000 | 3.8400 | 3.9800 | 3.9800 | 104,807,659 |
| Nov 26, 2024 | 4.2500 | 4.3100 | 3.9400 | 3.9800 | 3.9800 | 145,104,180 |
| Nov 25, 2024 | 4.1100 | 4.3100 | 4.1100 | 4.2300 | 4.2300 | 156,549,203 |
| Nov 22, 2024 | 4.3500 | 4.6100 | 4.2000 | 4.2100 | 4.2100 | 243,627,292 |
| Nov 21, 2024 | 4.5600 | 4.8000 | 4.3600 | 4.4200 | 4.4200 | 395,425,775 |
| Nov 20, 2024 | 3.9200 | 4.3600 | 3.8200 | 4.3600 | 4.3600 | 174,032,385 |
| Nov 19, 2024 | 3.8200 | 4.0400 | 3.7800 | 3.9600 | 3.9600 | 196,863,146 |
| Nov 18, 2024 | 4.0000 | 4.1500 | 3.6000 | 3.9800 | 3.9800 | 293,360,521 |
| Nov 15, 2024 | 4.0800 | 4.2900 | 3.8200 | 3.8800 | 3.8800 | 369,172,304 |
| Nov 14, 2024 | 3.6900 | 4.0300 | 3.6200 | 4.0300 | 4.0300 | 276,312,559 |
| Nov 13, 2024 | 3.5600 | 3.8100 | 3.5600 | 3.6600 | 3.6600 | 104,974,849 |
| Nov 12, 2024 | 3.6600 | 3.7400 | 3.5500 | 3.6000 | 3.6000 | 97,480,030 |
| Nov 11, 2024 | 3.7000 | 3.9100 | 3.6500 | 3.7100 | 3.7100 | 171,988,783 |
| Nov 8, 2024 | 3.5800 | 3.7600 | 3.5500 | 3.7100 | 3.7100 | 140,388,450 |
| Nov 7, 2024 | 3.4900 | 3.6100 | 3.3900 | 3.5700 | 3.5700 | 102,689,596 |
| Nov 6, 2024 | 3.3600 | 3.6300 | 3.3600 | 3.4800 | 3.4800 | 134,559,350 |
| Nov 5, 2024 | 3.2800 | 3.4000 | 3.2300 | 3.3600 | 3.3600 | 88,990,282 |
| Nov 4, 2024 | 3.1200 | 3.3300 | 3.1000 | 3.2700 | 3.2700 | 93,244,490 |
| Nov 1, 2024 | 3.2700 | 3.2700 | 3.0700 | 3.1000 | 3.1000 | 118,617,200 |
| Oct 31, 2024 | 3.4000 | 3.4000 | 3.2200 | 3.3000 | 3.3000 | 136,246,525 |
| Oct 30, 2024 | 3.3600 | 3.4800 | 3.3300 | 3.4000 | 3.4000 | 77,561,921 |
| Oct 29, 2024 | 3.6800 | 3.6800 | 3.3400 | 3.4000 | 3.4000 | 130,658,834 |
| Oct 28, 2024 | 3.6200 | 3.7600 | 3.4800 | 3.6800 | 3.6800 | 124,892,988 |
| Oct 25, 2024 | 3.4900 | 3.5900 | 3.4300 | 3.5700 | 3.5700 | 109,122,830 |
| Oct 24, 2024 | 3.2700 | 3.5500 | 3.2700 | 3.4500 | 3.4500 | 84,517,737 |
| Oct 23, 2024 | 3.2600 | 3.3800 | 3.2300 | 3.3100 | 3.3100 | 43,224,040 |
| Oct 22, 2024 | 3.1200 | 3.3400 | 3.0900 | 3.2800 | 3.2800 | 63,928,988 |
| Oct 21, 2024 | 3.1900 | 3.2100 | 3.1200 | 3.1300 | 3.1300 | 40,610,300 |
| Oct 18, 2024 | 3.1000 | 3.2000 | 3.0800 | 3.1700 | 3.1700 | 37,491,443 |
| Oct 17, 2024 | 3.1300 | 3.1800 | 3.0500 | 3.1200 | 3.1200 | 49,544,831 |
| Oct 16, 2024 | 3.0800 | 3.2200 | 3.0700 | 3.1800 | 3.1800 | 34,912,814 |
| Oct 15, 2024 | 3.1900 | 3.2700 | 3.1000 | 3.1300 | 3.1300 | 41,972,672 |
| Oct 14, 2024 | 3.1200 | 3.2300 | 3.0600 | 3.2000 | 3.2000 | 48,649,076 |
| Oct 11, 2024 | 3.2700 | 3.4000 | 3.1100 | 3.1500 | 3.1500 | 95,983,086 |
| Oct 10, 2024 | 3.4900 | 3.5900 | 3.3800 | 3.4500 | 3.4500 | 126,228,979 |
| Oct 9, 2024 | 3.3700 | 3.4500 | 3.1800 | 3.2600 | 3.2600 | 81,547,609 |
| Oct 8, 2024 | 3.8000 | 3.8000 | 3.2600 | 3.4200 | 3.4200 | 114,324,249 |
| Sep 30, 2024 | 3.3300 | 3.5300 | 3.3300 | 3.4600 | 3.4600 | 69,847,560 |
| Sep 27, 2024 | 3.2000 | 3.3000 | 3.1600 | 3.2400 | 3.2400 | 28,978,600 |
| Sep 26, 2024 | 3.0500 | 3.1800 | 3.0200 | 3.1500 | 3.1500 | 37,618,800 |
| Sep 25, 2024 | 3.1000 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 38,180,200 |
| Sep 24, 2024 | 2.9700 | 3.1500 | 2.9400 | 3.0800 | 3.0800 | 39,043,308 |
| Sep 23, 2024 | 2.9300 | 3.0400 | 2.9200 | 2.9500 | 2.9500 | 21,562,022 |
| Sep 20, 2024 | 2.9400 | 2.9400 | 2.8800 | 2.9400 | 2.9400 | 9,847,900 |
| Sep 19, 2024 | 2.8500 | 2.9500 | 2.8500 | 2.9100 | 2.9100 | 20,608,500 |
| Sep 18, 2024 | 2.8400 | 2.8700 | 2.8200 | 2.8400 | 2.8400 | 9,557,600 |
| Sep 13, 2024 | 2.8600 | 2.8900 | 2.8400 | 2.8600 | 2.8600 | 9,783,900 |
| Sep 12, 2024 | 2.8500 | 2.8900 | 2.8500 | 2.8500 | 2.8500 | 6,638,500 |
| Sep 11, 2024 | 2.8900 | 2.9300 | 2.8500 | 2.8600 | 2.8600 | 10,698,300 |
| Sep 10, 2024 | 2.7900 | 2.9000 | 2.7500 | 2.8800 | 2.8800 | 20,403,067 |
| Sep 9, 2024 | 2.8800 | 2.8900 | 2.7700 | 2.8100 | 2.8100 | 32,242,815 |
| Sep 6, 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8900 | 2.8900 | 7,688,400 |
| Sep 5, 2024 | 2.8500 | 2.9300 | 2.8500 | 2.9000 | 2.9000 | 14,686,500 |
| Sep 4, 2024 | 2.8600 | 2.8900 | 2.8200 | 2.8900 | 2.8900 | 10,237,380 |
| Sep 3, 2024 | 2.8200 | 2.9000 | 2.8100 | 2.8800 | 2.8800 | 17,091,733 |
| Sep 2, 2024 | 2.9400 | 2.9400 | 2.8300 | 2.8400 | 2.8400 | 12,977,000 |
| Aug 30, 2024 | 2.8300 | 2.9500 | 2.8100 | 2.9000 | 2.9000 | 21,196,056 |
| Aug 29, 2024 | 2.8200 | 2.8700 | 2.7600 | 2.8400 | 2.8400 | 29,532,309 |
| Aug 28, 2024 | 2.7600 | 2.8800 | 2.7500 | 2.8300 | 2.8300 | 14,584,800 |
| Aug 27, 2024 | 2.8000 | 2.8300 | 2.7500 | 2.7900 | 2.7900 | 9,261,073 |
| Aug 26, 2024 | 2.8000 | 2.8600 | 2.7500 | 2.8200 | 2.8200 | 14,547,800 |
| Aug 23, 2024 | 2.8400 | 2.8600 | 2.7400 | 2.8000 | 2.8000 | 17,011,201 |
| Aug 22, 2024 | 2.9100 | 2.9300 | 2.8400 | 2.8500 | 2.8500 | 12,511,900 |
| Aug 21, 2024 | 2.8800 | 2.9500 | 2.8500 | 2.9100 | 2.9100 | 12,784,700 |
| Aug 20, 2024 | 3.0100 | 3.0400 | 2.9100 | 2.9100 | 2.9100 | 25,255,200 |
| Aug 19, 2024 | 2.9800 | 3.1900 | 2.9600 | 3.0300 | 3.0300 | 35,455,325 |
| Aug 16, 2024 | 2.9000 | 3.0000 | 2.8800 | 2.9800 | 2.9800 | 36,581,400 |
| Aug 15, 2024 | 2.8000 | 2.9100 | 2.7800 | 2.9000 | 2.9000 | 34,666,300 |
| Aug 14, 2024 | 2.8200 | 2.8900 | 2.8100 | 2.8100 | 2.8100 | 20,470,753 |
| Aug 13, 2024 | 2.8200 | 2.8800 | 2.7900 | 2.8200 | 2.8200 | 21,361,610 |
| Aug 12, 2024 | 2.9300 | 2.9600 | 2.7700 | 2.8500 | 2.8500 | 32,800,300 |
| Aug 9, 2024 | 2.9300 | 3.0000 | 2.9100 | 2.9300 | 2.9300 | 23,749,206 |
| Aug 8, 2024 | 2.9100 | 2.9600 | 2.8800 | 2.9100 | 2.9100 | 18,741,400 |
| Aug 7, 2024 | 2.8500 | 3.0000 | 2.8300 | 2.9300 | 2.9300 | 33,240,607 |
| Aug 6, 2024 | 2.8000 | 2.8400 | 2.7600 | 2.8400 | 2.8400 | 22,133,315 |
| Aug 5, 2024 | 2.8400 | 2.9000 | 2.7600 | 2.7800 | 2.7800 | 36,768,500 |
| Aug 2, 2024 | 2.7300 | 2.8700 | 2.7300 | 2.8400 | 2.8400 | 37,173,747 |
| Aug 1, 2024 | 2.7000 | 2.8400 | 2.6900 | 2.7600 | 2.7600 | 31,241,400 |
| Jul 31, 2024 | 2.6200 | 2.7400 | 2.6200 | 2.7000 | 2.7000 | 29,534,106 |
| Jul 30, 2024 | 2.6500 | 2.7000 | 2.6000 | 2.6200 | 2.6200 | 25,919,808 |
| Jul 29, 2024 | 2.6500 | 2.6900 | 2.6200 | 2.6400 | 2.6400 | 15,531,405 |
| Jul 26, 2024 | 2.5700 | 2.6600 | 2.5600 | 2.6500 | 2.6500 | 24,817,210 |
| Jul 25, 2024 | 2.6100 | 2.6800 | 2.5700 | 2.5800 | 2.5800 | 34,434,801 |
| Jul 24, 2024 | 2.5400 | 2.7500 | 2.5300 | 2.6400 | 2.6400 | 49,745,652 |
| Jul 23, 2024 | 2.5000 | 2.6200 | 2.4900 | 2.5500 | 2.5500 | 42,032,101 |
| Jul 22, 2024 | 2.4900 | 2.6200 | 2.4800 | 2.5200 | 2.5200 | 31,230,023 |
| Jul 19, 2024 | 2.5400 | 2.5400 | 2.4600 | 2.4900 | 2.4900 | 34,904,919 |
| Jul 18, 2024 | 2.2900 | 2.5300 | 2.2400 | 2.5300 | 2.5300 | 33,277,700 |
| Jul 17, 2024 | 2.3500 | 2.3700 | 2.3000 | 2.3000 | 2.3000 | 12,448,700 |
| Jul 16, 2024 | 2.3200 | 2.3800 | 2.2900 | 2.3500 | 2.3500 | 16,054,600 |
| Jul 15, 2024 | 2.3700 | 2.3800 | 2.2900 | 2.3100 | 2.3100 | 15,774,000 |
| Jul 12, 2024 | 2.4600 | 2.4700 | 2.3500 | 2.3800 | 2.3800 | 29,496,300 |
| Jul 11, 2024 | 2.2900 | 2.4400 | 2.2800 | 2.4400 | 2.4400 | 35,857,448 |
| Jul 10, 2024 | 2.3000 | 2.3100 | 2.2100 | 2.2200 | 2.2200 | 23,301,371 |
| Jul 9, 2024 | 2.3200 | 2.3700 | 2.2400 | 2.3000 | 2.3000 | 24,248,053 |
| Jul 8, 2024 | 2.4700 | 2.4700 | 2.3100 | 2.3300 | 2.3300 | 22,764,515 |
| Jul 5, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| Jul 4, 2024 | 2.5000 | 2.5400 | 2.4400 | 2.4400 | 2.4400 | 15,710,961 |
| Jul 3, 2024 | 2.5600 | 2.5700 | 2.5100 | 2.5100 | 2.5100 | 11,157,518 |
| Jul 2, 2024 | 2.5400 | 2.6100 | 2.5300 | 2.5400 | 2.5400 | 16,134,600 |
| Jul 1, 2024 | 2.5300 | 2.5900 | 2.5000 | 2.5300 | 2.5300 | 17,334,402 |
| Jun 28, 2024 | 2.5700 | 2.6200 | 2.5200 | 2.5600 | 2.5600 | 17,761,152 |
| Jun 27, 2024 | 2.7100 | 2.7200 | 2.5900 | 2.6000 | 2.6000 | 17,576,133 |
| Jun 26, 2024 | 2.6300 | 2.7200 | 2.6200 | 2.7100 | 2.7100 | 17,714,118 |
| Jun 25, 2024 | 2.6700 | 2.7200 | 2.5900 | 2.6400 | 2.6400 | 13,993,486 |
| Jun 24, 2024 | 2.8000 | 2.8300 | 2.6700 | 2.6800 | 2.6800 | 27,398,547 |
| Jun 21, 2024 | 2.7700 | 2.8800 | 2.7400 | 2.8400 | 2.8400 | 19,105,441 |
| Jun 20, 2024 | 2.9400 | 2.9700 | 2.8000 | 2.8000 | 2.8000 | 31,498,352 |
| Jun 19, 2024 | 3.0700 | 3.0800 | 2.9400 | 2.9500 | 2.9500 | 29,501,300 |
| Jun 18, 2024 | 3.0900 | 3.1100 | 3.0500 | 3.0700 | 3.0700 | 18,041,800 |
| Jun 17, 2024 | 3.1200 | 3.2000 | 3.0300 | 3.0600 | 3.0600 | 23,733,210 |
| Jun 14, 2024 | 3.1500 | 3.1900 | 3.0900 | 3.1200 | 3.1200 | 41,074,932 |
| Jun 13, 2024 | 3.1500 | 3.3500 | 3.1200 | 3.2400 | 3.2400 | 57,567,126 |
| Jun 12, 2024 | 3.1300 | 3.2800 | 3.0200 | 3.1900 | 3.1900 | 43,882,598 |
| Jun 11, 2024 | 3.3800 | 3.4900 | 3.2000 | 3.2300 | 3.2300 | 81,047,784 |
| Jun 7, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Jun 6, 2024 | 3.2800 | 3.3000 | 3.1400 | 3.1700 | 3.1700 | 14,014,248 |
| Jun 5, 2024 | 3.2700 | 3.3300 | 3.2700 | 3.3000 | 3.3000 | 11,209,303 |
| Jun 4, 2024 | 3.2400 | 3.3200 | 3.1000 | 3.3000 | 3.3000 | 17,769,000 |
| Jun 3, 2024 | 3.4400 | 3.4700 | 3.2200 | 3.2200 | 3.2200 | 31,062,600 |
| May 31, 2024 | 3.3700 | 3.4100 | 3.3300 | 3.3900 | 3.3900 | 14,759,990 |
| May 30, 2024 | 3.4300 | 3.4700 | 3.3300 | 3.3400 | 3.3400 | 20,667,949 |
| May 29, 2024 | 3.4700 | 3.5300 | 3.4300 | 3.5100 | 3.5100 | 13,022,090 |
| May 28, 2024 | 3.3900 | 3.4900 | 3.3900 | 3.4800 | 3.4800 | 12,529,149 |
| May 27, 2024 | 3.4700 | 3.5500 | 3.3400 | 3.3900 | 3.3900 | 20,074,200 |
| May 24, 2024 | 3.3600 | 3.4700 | 3.3500 | 3.4700 | 3.4700 | 17,747,812 |
| May 23, 2024 | 3.3600 | 3.4600 | 3.3500 | 3.3700 | 3.3700 | 18,710,582 |
| May 22, 2024 | 3.3800 | 3.4300 | 3.3300 | 3.3800 | 3.3800 | 12,075,300 |
| May 21, 2024 | 3.3600 | 3.4300 | 3.3500 | 3.3900 | 3.3900 | 12,070,500 |
| May 20, 2024 | 3.2800 | 3.4000 | 3.2600 | 3.3700 | 3.3700 | 14,120,170 |
| May 17, 2024 | 3.1700 | 3.3100 | 3.1500 | 3.2900 | 3.2900 | 11,874,200 |
| May 16, 2024 | 3.1600 | 3.2000 | 3.1400 | 3.1700 | 3.1700 | 9,740,000 |
| May 15, 2024 | 3.1300 | 3.2000 | 3.1000 | 3.1700 | 3.1700 | 12,111,000 |
| May 14, 2024 | 3.0900 | 3.1400 | 3.0000 | 3.1100 | 3.1100 | 13,995,400 |
| May 13, 2024 | 3.1900 | 3.2300 | 3.0500 | 3.0700 | 3.0700 | 21,281,800 |
| May 10, 2024 | 3.3000 | 3.3500 | 3.1600 | 3.2100 | 3.2100 | 20,544,843 |
| May 9, 2024 | 3.3600 | 3.3900 | 3.2900 | 3.3000 | 3.3000 | 25,660,404 |
| May 8, 2024 | 3.5000 | 3.5500 | 3.4300 | 3.4600 | 3.4600 | 12,390,700 |
| May 7, 2024 | 3.4700 | 3.5600 | 3.4400 | 3.5000 | 3.5000 | 14,582,507 |
| May 6, 2024 | 3.4700 | 3.4900 | 3.4300 | 3.4800 | 3.4800 | 9,509,840 |
Related Tickers
300846.SZ Capitalonline Data Service Co., Ltd.
20.27
+3.37%
300687.SZ Guangzhou Sie Consulting Co., Ltd.
32.64
+1.37%
300010.SZ Doushen (Beijing) Education & Technology INC.
7.73
+8.11%
300674.SZ Yusys Technologies Co., Ltd.
24.63
+2.54%
603881.SS Shanghai @hub Co.,Ltd.
34.63
+6.65%
600797.SS Insigma Technology Co., Ltd.
10.85
+3.83%
300738.SZ Guangdong Aofei Data Technology Co., Ltd.
24.95
+6.16%
000034.SZ Digital China Group Co., Ltd.
42.59
+4.52%
AVANCE.BO Avance Technologies Limited
0.6300
0.00%
FCSSOFT.NS FCS Software Solutions Limited
2.5600
-1.15%