Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Jiangsu Riying Electronics Co.,Ltd. (603286.SS)

33.70
+2.03
+(6.41%)
At close: April 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202532.1334.5931.2433.7033.7019,801,200
Apr 29, 202528.3431.6728.1531.6731.6719,765,180
Apr 28, 202529.0029.8428.5628.7928.796,990,560
Apr 25, 202528.4830.3528.0729.7129.7110,758,260
Apr 24, 202528.4828.9627.7227.9627.965,560,940
Apr 23, 202527.8028.9927.3628.4628.467,721,100
Apr 22, 202527.6828.6027.0727.2727.275,457,300
Apr 21, 202525.6528.0925.2427.8027.808,490,932
Apr 18, 202525.5226.1025.3025.7725.772,323,300
Apr 17, 202525.2526.3025.2525.7025.703,113,100
Apr 16, 202527.0827.0825.3025.6825.685,349,600
Apr 15, 202527.0027.5026.4927.0827.085,099,700
Apr 14, 202527.9128.0826.9927.0327.036,659,610
Apr 11, 202526.0027.7725.7927.1727.179,855,300
Apr 10, 202525.8827.3525.2526.1626.1612,719,810
Apr 9, 202524.6925.2522.2224.8624.8612,850,210
Apr 8, 202525.6927.0024.6924.6924.696,980,800
Apr 7, 202527.9028.3327.4327.4327.434,816,600
Apr 3, 202531.7532.9630.3930.4830.489,206,985
Apr 2, 202532.5834.1831.6832.9632.9610,212,038
Apr 1, 202532.3832.4731.5531.9531.956,232,400
Mar 31, 202530.7232.4329.4232.0732.0715,429,010
Mar 28, 202530.9531.5029.9030.0630.065,842,000
Mar 27, 202530.4431.9729.7431.4731.477,980,800
Mar 26, 202530.0031.5629.4730.6730.676,454,500
Mar 25, 202531.4431.8029.7729.9529.957,088,648
Mar 24, 202531.9132.3930.0531.4431.4411,085,428
Mar 21, 202535.9035.9032.2732.2732.2714,044,110
Mar 20, 202534.5036.5033.8035.8535.8512,867,420
Mar 19, 202534.3034.9933.3334.3734.376,119,100
Mar 18, 202535.0035.3534.1734.7634.767,482,700
Mar 17, 202533.7935.1032.8234.7434.7410,757,440
Mar 14, 202532.4033.8831.7133.5833.5811,209,385
Mar 13, 202534.5035.4031.8032.5032.5012,135,000
Mar 12, 202534.8036.2434.0034.9734.9714,212,458
Mar 11, 202533.5034.9432.7533.6733.6710,828,865
Mar 10, 202534.8835.4834.0034.4834.4811,626,058
Mar 7, 202534.2736.9933.9834.8834.8818,324,130
Mar 6, 202531.1134.0530.8034.0534.057,451,408
Mar 5, 202529.1531.8029.1530.9530.9514,422,638
Mar 4, 202528.4430.0728.2128.9728.978,716,402
Mar 3, 202528.7029.1827.9428.1428.147,780,230
Feb 28, 202530.5730.7027.8128.2928.2913,258,848
Feb 27, 202530.6031.8629.2630.3130.3114,225,560
Feb 26, 202531.0732.8930.2231.1531.1516,710,348
Feb 25, 202529.0232.1329.0230.8530.8514,031,100
Feb 24, 202530.8930.8928.3229.8929.8915,009,660
Feb 21, 202530.8532.6930.5131.3531.3517,653,330
Feb 20, 202530.8732.3430.0031.3331.3321,950,230
Feb 19, 202526.7229.8126.7229.8129.8112,281,690
Feb 18, 202526.8028.5026.4627.1027.1025,991,420
Feb 17, 202524.4226.8524.4226.8526.8529,788,571
Feb 14, 202523.9525.4723.7724.4124.4114,986,767
Feb 13, 202525.8225.9023.9924.0624.0618,906,110
Feb 12, 202524.6026.3924.5126.3126.3125,102,280
Feb 11, 202524.2025.7323.5625.7325.7324,758,516
Feb 10, 202522.4023.5622.2323.3923.3916,624,400
Feb 7, 202522.7023.5922.2722.7822.7824,993,510
Feb 6, 202521.0623.5621.0123.1623.1627,798,998
Feb 5, 202520.9822.4219.6021.5821.5827,419,719
Jan 27, 202522.5023.0021.7821.7821.7810,783,300
Jan 24, 202523.4424.2020.7024.2024.2039,067,418
Jan 23, 202522.0022.0021.9022.0022.0016,102,300
Jan 22, 202519.2420.7018.9320.0020.0011,293,100
Jan 21, 202518.8219.2718.7319.1619.165,207,680
Jan 20, 202518.6819.0018.4618.8218.824,423,480
Jan 17, 202518.5118.8318.2918.5118.513,517,900
Jan 16, 202518.6019.4018.4718.7918.795,727,000
Jan 15, 202518.8018.9518.3518.5118.514,580,900
Jan 14, 202517.5119.0017.4618.8718.877,862,338
Jan 13, 202517.2017.6816.8017.3317.334,314,840
Jan 10, 202517.5019.0217.3117.6017.607,416,400
Jan 9, 202517.3317.6817.2317.4717.473,506,904
Jan 8, 202517.5417.5416.7717.3217.324,666,738
Jan 7, 202517.4517.7617.2217.6617.665,081,615
Jan 6, 202517.5817.8616.6017.3017.306,770,504
Jan 3, 202519.3720.5017.7917.8817.8810,318,804
Jan 2, 202519.0019.4218.5118.8018.8011,162,704
Dec 31, 202418.7920.5918.7919.5819.5817,302,225
Dec 30, 202419.0719.2818.4618.7218.723,394,100
Dec 27, 202418.8519.6018.6819.0719.074,257,410
Dec 26, 202418.0318.9618.0318.7718.773,683,810
Dec 25, 202418.6018.6117.8818.1118.113,590,000
Dec 24, 202418.7319.1918.2318.7018.704,296,888
Dec 23, 202420.1020.2318.6018.6818.687,323,352
Dec 20, 202419.6320.8219.6320.3020.308,082,500
Dec 19, 202419.7220.0919.3319.9119.919,074,400
Dec 18, 202421.0021.0019.3020.2020.2012,552,500
Dec 17, 202420.3920.6919.4219.5419.546,471,758
Dec 16, 202420.8020.8920.0520.2420.248,888,258
Dec 13, 202421.0121.8820.6820.9620.9610,838,200
Dec 12, 202421.2021.8020.9421.0121.0112,233,600
Dec 11, 202420.6021.1320.3521.0721.079,325,800
Dec 10, 202420.7320.9320.2220.7520.7510,532,000
Dec 9, 202419.9020.5219.6620.4220.428,542,300
Dec 6, 202420.3820.4919.7619.9019.906,013,500
Dec 5, 202419.7820.6819.7520.2620.267,574,700
Dec 4, 202419.9420.3019.6019.7619.765,507,700
Dec 3, 202419.6420.3119.5319.7619.765,528,500
Dec 2, 202419.2119.6919.2119.6819.684,985,000
Nov 29, 202418.7219.2918.4819.0719.075,318,400
Nov 28, 202418.4719.0818.3518.7318.734,706,380
Nov 27, 202418.4418.6517.7118.4518.453,843,000
Nov 26, 202418.7318.8518.3118.3318.332,641,480
Nov 25, 202418.3818.7518.1218.7518.753,313,538
Nov 22, 202419.2719.4018.1618.3018.303,953,200
Nov 21, 202419.1819.3818.9619.2719.272,993,000
Nov 20, 202418.8819.3618.8119.2919.293,535,100
Nov 19, 202418.5819.0218.2019.0019.004,748,700
Nov 18, 202419.1019.1818.0718.4618.464,559,700
Nov 15, 202419.4919.6318.8018.9418.944,537,600
Nov 14, 202420.2720.3419.4119.4919.494,822,000
Nov 13, 202420.1620.4019.6620.3820.385,837,200
Nov 12, 202420.6620.9720.2220.4420.448,909,600
Nov 11, 202419.9420.8019.9320.6620.669,001,100
Nov 8, 202420.5020.8620.0720.1120.1110,870,827
Nov 7, 202419.6920.2919.6020.2020.209,505,400
Nov 6, 202419.8219.9019.2419.5019.507,103,400
Nov 5, 202419.2719.7319.0619.5619.566,234,434
Nov 4, 202418.3119.2918.3119.2419.246,119,900
Nov 1, 202419.6519.8418.2918.3118.318,572,500
Oct 31, 202419.9620.0019.5519.8819.887,636,100
Oct 30, 202419.4020.0019.2219.8119.816,640,931
Oct 29, 202419.5819.9719.3019.6119.618,468,200
Oct 28, 202419.6919.7819.3819.5919.595,939,300
Oct 25, 202419.2319.7819.2019.6319.636,698,700
Oct 24, 202419.0519.3918.8319.1119.114,227,500
Oct 23, 202419.3019.5419.0919.2119.215,482,369
Oct 22, 202419.7019.7819.1819.4119.416,863,169
Oct 21, 202419.1019.7218.7019.6719.679,570,757
Oct 18, 202418.0019.2417.9819.0019.009,284,569
Oct 17, 202418.1818.4818.0118.0518.054,858,349
Oct 16, 202417.8718.3717.7118.0818.085,308,255
Oct 15, 202418.6618.9718.1818.1818.186,604,280
Oct 14, 202418.1218.8517.8018.8118.817,940,871
Oct 11, 202419.2819.6518.5018.5718.578,175,866
Oct 10, 202420.2820.7219.1019.1219.1210,269,189
Oct 9, 202421.5022.4920.0120.3020.3016,821,742
Oct 8, 202421.6522.1219.4622.1222.1225,167,961
Sep 30, 202418.5520.1118.5520.1120.1117,788,513
Sep 27, 202418.5018.5117.5718.2818.2817,869,101
Sep 26, 202416.1317.7916.1317.7917.7914,284,933
Sep 25, 202416.4016.6016.1016.1716.179,011,401
Sep 24, 202415.9916.3615.6416.2716.279,418,315
Sep 23, 202415.6616.5015.5016.2316.239,041,593
Sep 20, 202414.9316.1814.8515.7915.797,660,501
Sep 19, 202414.9815.1314.8014.9214.921,735,124
Sep 18, 202414.7814.8814.4614.7914.791,906,000
Sep 13, 202415.2415.3014.7814.7814.782,427,000
Sep 12, 202415.4815.5415.2315.2615.261,993,500
Sep 11, 202415.5315.6215.3315.3615.361,769,500
Sep 10, 202415.5015.6615.3215.5615.562,246,700
Sep 9, 202415.2015.8215.0115.6415.644,166,800
Sep 6, 202415.6915.8915.3015.3215.323,484,000
Sep 5, 202415.5015.9815.4515.7315.733,867,000
Sep 4, 202415.2815.5115.1515.4015.401,984,233
Sep 3, 202415.1815.5815.1615.4215.422,449,800
Sep 2, 202415.4515.7215.2215.2415.243,334,300
Aug 30, 202415.1515.8115.0715.5615.564,537,700
Aug 29, 202414.7015.2414.5815.1515.153,204,700
Aug 28, 202414.7714.8714.5314.7414.741,704,300
Aug 27, 202414.9514.9514.6014.6414.641,860,800
Aug 26, 202414.8215.0214.7214.9514.951,882,700
Aug 23, 202414.8015.0914.6114.8914.892,374,800
Aug 22, 202415.3515.3814.8414.8714.872,700,900
Aug 21, 202415.1415.4115.0415.3315.332,204,933
Aug 20, 202415.3015.4915.0615.1315.132,378,400
Aug 19, 202415.7015.8915.2915.3015.304,298,237
Aug 16, 202415.8516.1415.7915.9915.993,797,900
Aug 15, 202415.8215.9815.5415.8515.853,156,400
Aug 14, 202415.5915.9315.5915.8215.822,963,500
Aug 13, 202415.3815.6715.3815.6715.672,463,700
Aug 12, 202415.6215.9415.5515.6415.642,608,800
Aug 9, 202415.9316.1015.7415.7615.762,874,300
Aug 8, 202416.0016.0015.5015.8415.844,647,380
Aug 7, 202416.2016.3815.9016.0916.094,197,700
Aug 6, 202416.0816.4915.7016.2116.216,216,900
Aug 5, 202417.1717.4715.8915.9615.9612,061,400
Aug 2, 202418.8819.1317.6417.6517.6513,791,700
Aug 1, 202418.1119.2618.1019.2419.2416,476,818
Jul 31, 202418.0018.4017.8118.2018.2011,391,500
Jul 30, 202418.0218.5617.6018.1218.1210,611,800
Jul 29, 202417.8818.3017.6218.2218.2211,111,252
Jul 26, 202417.4018.0517.3417.8817.8812,667,300
Jul 25, 202417.2517.6016.6017.4017.407,518,400
Jul 24, 202416.9817.6316.9317.4517.459,484,200
Jul 23, 202417.3317.7416.9317.2917.2910,560,200
Jul 22, 202417.3417.5516.9317.1917.197,427,916
Jul 19, 202417.5517.8417.2617.3317.3310,149,336
Jul 18, 202416.7017.8816.5017.7417.7412,937,183
Jul 17, 202418.3018.3017.1217.1717.1715,017,304
Jul 16, 202417.6918.5917.3218.5918.5917,886,198
Jul 15, 202417.5018.3017.3818.0518.0519,008,352
Jul 12, 202416.9117.6016.5617.5317.5317,092,912
Jul 11, 202416.9717.9016.8617.0817.0820,039,215
Jul 10, 202415.5016.5015.3416.5016.507,516,501
Jul 9, 202414.5915.0014.3115.0015.003,387,400
Jul 8, 202414.9915.0014.4614.5114.512,201,400
Jul 5, 202414.9614.9614.9614.9614.96-
Jul 4, 202415.4215.6314.8814.9614.962,706,100
Jul 3, 202415.7615.9315.3915.4215.422,228,900
Jul 2, 202415.9516.2015.6915.7715.772,337,100
Jul 1, 202415.8316.0615.6215.9715.972,984,900
Jun 28, 202415.9216.2415.7315.9315.932,669,800
Jun 27, 202416.3416.4715.8615.8815.883,519,200
Jun 26, 202415.8316.5015.5616.4516.454,015,100
Jun 25, 202415.6516.4015.6216.0316.033,919,000
Jun 24, 202416.3716.4815.6515.7515.754,519,499
Jun 21, 202416.8916.9116.0516.6116.613,198,400
Jun 20, 202417.3117.4516.6016.6716.674,582,500
Jun 19, 202417.3417.7817.1017.2217.226,293,200
Jun 18, 202416.7917.4116.6017.3017.307,203,800
Jun 17, 202416.7017.5016.4916.7916.795,877,133
Jun 14, 202416.2016.7516.0216.7016.704,605,200
Jun 13, 202416.5216.7916.2816.3816.384,017,604
Jun 12, 202415.8016.5115.6616.4316.435,566,800
Jun 11, 202415.5316.5015.0816.0916.095,876,500
Jun 7, 2024 0.03 Dividend
Jun 7, 202415.4915.9815.3615.6615.664,690,800
Jun 6, 202416.5816.6715.1215.3315.307,902,819
Jun 5, 202416.4816.9716.2616.7716.746,948,200
Jun 4, 202416.5316.8016.1716.3716.344,756,400
Jun 3, 202417.3517.6416.7016.9716.944,465,060
May 31, 202417.3517.6317.2017.2217.195,069,938
May 30, 202417.1017.4016.9017.3817.354,045,960
May 29, 202416.7517.3616.7017.1217.094,059,038
May 28, 202416.9517.1516.5616.7516.722,672,400
May 27, 202417.0017.1416.4517.0016.973,639,768
May 24, 202417.3317.4316.8816.8816.853,932,443
May 23, 202417.8017.8417.3017.3217.294,067,300
May 22, 202417.5418.0617.5417.8517.824,154,180
May 21, 202418.0018.0017.4017.6117.585,640,700
May 20, 202418.3418.3918.0018.1018.065,087,100
May 17, 202417.8818.3817.8818.3318.295,522,000
May 16, 202417.7618.1217.7617.8617.834,254,600
May 15, 202418.2018.3417.7417.7417.715,231,500
May 14, 202418.3019.1018.0318.1518.116,162,128
May 13, 202418.8018.8017.8517.8917.8510,038,574
May 10, 202419.8119.8218.9219.0519.018,727,778
May 9, 202419.7820.1419.2020.0119.9711,969,147
May 8, 202419.5820.5219.0919.7019.6614,414,467
May 7, 202419.4219.5419.0019.2519.218,566,016
May 6, 202419.0020.0919.0019.4519.4112,878,365
Apr 30, 202419.0019.6018.3418.8818.8414,918,754