Shanghai - Delayed Quote CNY

Zhejiang Haikong Nanke Huatie Digital Intelligence and Technology Co., Ltd. (603300.SS)

9.98
+0.01
+(0.10%)
As of 11:30:00 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 26, 20259.9910.089.949.989.9859,442,345
May 23, 202510.2810.349.939.979.97201,955,658
May 22, 202510.5410.6410.4010.4010.40117,113,582
May 21, 202510.7210.7510.4010.4710.47147,976,595
May 20, 202510.6610.9410.5310.8510.85148,896,434
May 19, 202511.0411.0410.5210.7510.75198,728,757
May 16, 202511.0711.2911.0111.2011.20184,495,806
May 15, 202511.9011.9011.2211.3011.30261,755,618
May 14, 202511.7212.0311.5912.0012.00287,373,448
May 13, 202511.8612.0011.5811.7111.71197,456,563
May 12, 202511.6511.7711.4511.7411.74186,319,023
May 9, 202511.9112.1611.4611.4711.47257,362,520
May 8, 202511.9012.1511.6912.0612.06320,020,936
May 7, 202512.7712.8811.7612.0012.00465,518,921
May 6, 202511.5012.3811.3812.3812.38291,629,283
Apr 30, 202510.9011.4510.6211.2511.25293,376,633
Apr 29, 202510.6011.1610.5910.7910.79213,802,302
Apr 28, 202510.9011.0810.5910.6310.63265,742,478
Apr 25, 202510.3511.0710.3010.7710.77292,927,687
Apr 24, 202510.6610.7010.2810.3510.35179,886,781
Apr 23, 202510.5410.9910.4010.7610.76255,572,270
Apr 22, 202510.5610.7310.3010.3710.37219,865,641
Apr 21, 20259.9810.789.9010.6610.66330,935,640
Apr 18, 20259.4810.469.4810.0810.08344,384,051
Apr 17, 20259.679.869.509.519.51138,479,940
Apr 16, 202510.0210.179.489.579.57206,092,191
Apr 15, 202510.1510.469.9810.1810.18223,398,219
Apr 14, 202510.0010.279.8010.0910.09228,890,582
Apr 11, 20259.6010.069.519.859.85217,784,613
Apr 10, 20259.5510.199.509.859.85302,081,642
Apr 9, 20258.699.878.309.439.43331,233,075
Apr 8, 20259.859.998.999.099.09336,688,810
Apr 7, 202510.2010.409.999.999.99199,420,771
Apr 3, 202510.3811.6210.3811.1011.10413,488,716
Apr 2, 202510.1510.9710.1510.5610.56303,708,303
Apr 1, 202510.4910.5810.0810.1110.11243,486,630
Mar 31, 20259.9010.809.6010.6810.68356,133,817
Mar 28, 20259.9810.409.9810.0110.01187,456,889
Mar 27, 202510.4110.419.969.999.99146,344,973
Mar 26, 202510.0610.4710.0610.2610.26159,421,129
Mar 25, 202510.9211.0510.1210.1810.18255,313,854
Mar 24, 202510.7511.3610.7511.0011.00315,146,040
Mar 21, 202511.5011.5010.7010.7010.70281,246,117
Mar 20, 202511.6112.1011.4111.4911.49318,948,074
Mar 19, 202511.5012.2011.4911.8611.86353,162,226
Mar 18, 202511.8312.2511.4311.5611.56343,460,043
Mar 17, 202512.1812.6011.9011.9011.90335,263,457
Mar 14, 202511.7012.4311.5112.1612.16331,533,195
Mar 13, 202512.4212.7011.7011.9211.92374,178,062
Mar 12, 202512.5113.2911.9812.4312.43586,487,953
Mar 11, 202511.8012.6011.8012.2212.22524,878,505
Mar 10, 202512.0312.0911.5511.5511.55489,969,785
Mar 7, 202512.3012.8312.1612.8312.83840,174,549
Mar 6, 202511.6611.6611.6611.6611.6636,763,734
Mar 5, 202510.6010.6010.6010.6010.6028,794,591
Mar 4, 20259.409.779.259.649.64303,989,682
Mar 3, 20259.9110.119.489.639.63290,568,309
Feb 28, 202510.6010.679.939.999.99456,895,499
Feb 27, 202510.1211.2710.0211.0311.03482,724,475
Feb 26, 202510.5010.9810.0210.4310.43440,843,503
Feb 25, 20259.7610.609.6810.0010.00414,005,331
Feb 24, 20259.8910.989.1610.5010.50590,193,231
Feb 21, 20259.249.989.209.989.98449,182,206
Feb 20, 20259.049.888.849.079.07495,482,881
Feb 19, 20259.109.498.419.079.07631,089,223
Feb 18, 20257.708.807.638.808.80669,145,270
Feb 17, 20258.588.587.688.008.00505,246,495
Feb 14, 20258.518.908.068.538.53522,612,008
Feb 13, 20258.468.957.768.958.95644,307,479
Feb 12, 20258.008.337.268.148.14714,707,604
Feb 11, 20257.967.967.807.967.96363,894,758
Feb 10, 20257.247.247.247.247.2446,938,385
Feb 7, 20256.586.586.586.586.5867,985,613
Feb 6, 20255.445.985.415.985.98152,025,558
Feb 5, 20255.305.495.235.445.4459,557,498
Jan 27, 20255.205.285.155.215.2131,942,763
Jan 24, 20255.165.215.135.195.1923,962,577
Jan 23, 20255.205.335.155.155.1538,721,318
Jan 22, 20255.105.185.055.175.1727,406,044
Jan 21, 20255.195.215.105.125.1219,707,620
Jan 20, 20255.155.265.125.145.1431,194,756
Jan 17, 20255.115.145.075.115.1123,694,269
Jan 16, 20255.125.215.095.135.1333,810,736
Jan 15, 20255.135.145.055.105.1029,647,908
Jan 14, 20254.925.134.915.125.1243,299,924
Jan 13, 20254.894.934.774.904.9030,422,660
Jan 10, 20255.105.124.934.934.9336,904,194
Jan 9, 20255.085.195.065.095.0939,030,536
Jan 8, 20255.225.224.985.125.1249,941,108
Jan 7, 20255.155.255.085.245.2442,082,730
Jan 6, 20255.295.345.055.145.1450,837,975
Jan 3, 20255.475.535.275.295.2950,304,294
Jan 2, 20255.755.765.385.445.4471,053,912
Dec 31, 20246.096.115.775.785.7881,908,179
Dec 30, 20246.206.256.036.106.1070,220,441
Dec 27, 20246.116.286.056.126.1298,941,403
Dec 26, 20245.896.135.846.096.09100,820,891
Dec 25, 20246.066.085.815.925.9257,510,948
Dec 24, 20245.886.055.866.026.0268,428,942
Dec 23, 20245.996.075.885.895.8975,807,705
Dec 20, 20245.796.095.745.985.9898,033,801
Dec 19, 20245.736.025.705.925.92106,850,004
Dec 18, 20245.765.805.645.655.6539,162,696
Dec 17, 20245.915.935.655.675.6756,101,159
Dec 16, 20245.936.075.895.915.9164,923,398
Dec 13, 20246.006.155.905.965.9673,347,667
Dec 12, 20245.956.135.886.076.0785,881,099
Dec 11, 20245.786.015.785.955.9577,257,944
Dec 10, 20245.966.005.795.805.8057,998,229
Dec 9, 20245.885.955.745.815.8161,997,930
Dec 6, 20246.036.065.905.925.9265,161,471
Dec 5, 20245.746.135.745.955.95127,833,070
Dec 4, 20245.936.035.735.785.78111,218,524
Dec 3, 20246.166.305.986.016.01202,719,924
Dec 2, 20245.536.065.536.066.06134,709,227
Nov 29, 20245.525.565.365.515.5150,958,142
Nov 28, 20245.465.685.425.535.5356,372,090
Nov 27, 20245.355.445.265.445.4432,305,981
Nov 26, 20245.345.535.285.365.3639,512,880
Nov 25, 20245.435.455.255.365.3640,976,035
Nov 22, 20245.725.805.415.435.4360,823,165
Nov 21, 20245.855.895.705.765.7658,723,350
Nov 20, 20245.835.965.805.885.8874,848,057
Nov 19, 20245.605.975.585.885.8890,265,205
Nov 18, 20245.595.675.495.585.5866,094,668
Nov 15, 20245.485.685.445.455.4567,429,036
Nov 14, 20245.595.605.415.415.4139,590,335
Nov 13, 20245.665.715.485.565.5652,542,573
Nov 12, 20245.815.905.635.705.7067,096,381
Nov 11, 20245.785.925.695.845.8473,860,624
Nov 8, 20245.996.115.805.835.8397,755,809
Nov 7, 20245.756.105.745.975.97111,180,552
Nov 6, 20246.006.155.805.855.85151,761,605
Nov 5, 20245.556.165.546.056.05187,860,071
Nov 4, 20245.485.635.415.605.60100,913,276
Nov 1, 20245.505.605.265.405.40105,622,710
Oct 31, 20244.985.514.985.455.45134,967,343
Oct 30, 20245.025.034.935.015.0148,791,484
Oct 29, 20245.215.225.015.025.0266,239,862
Oct 28, 20245.115.265.085.255.2567,806,741
Oct 25, 20245.025.105.005.095.0950,560,706
Oct 24, 20245.055.164.985.005.0056,512,467
Oct 23, 20244.915.074.884.984.9856,907,154
Oct 22, 20244.894.994.854.924.9246,141,319
Oct 21, 20244.995.014.864.894.8958,052,791
Oct 18, 20244.855.084.794.994.9956,267,004
Oct 17, 20244.955.034.854.874.8742,806,665
Oct 16, 20244.925.074.894.954.9541,044,780
Oct 15, 20245.165.264.995.005.0056,241,474
Oct 14, 20245.005.234.965.215.2182,046,230
Oct 11, 20244.815.044.754.914.9157,252,980
Oct 10, 20244.895.024.704.844.8458,959,967
Oct 9, 20245.435.434.914.914.9186,752,395
Oct 8, 20245.935.935.135.465.46137,709,663
Sep 30, 20245.225.395.155.395.3991,180,383
Sep 27, 20244.774.904.694.904.9043,306,788
Sep 26, 20244.564.734.494.724.7241,251,272
Sep 25, 20244.514.724.514.584.5855,398,030
Sep 24, 20244.164.504.144.464.4645,497,828
Sep 23, 20244.214.244.054.164.1632,936,417
Sep 20, 20244.344.344.154.234.2321,849,573
Sep 19, 20244.324.424.274.344.3414,677,299
Sep 18, 20244.354.374.284.324.3210,052,684
Sep 13, 20244.384.394.334.344.3410,456,935
Sep 12, 20244.384.424.354.374.377,654,631
Sep 11, 20244.404.404.334.384.389,109,592
Sep 10, 20244.434.444.334.404.4011,355,140
Sep 9, 20244.434.474.384.424.428,659,800
Sep 6, 20244.574.574.434.464.4613,682,481
Sep 5, 20244.504.574.504.564.5610,548,900
Sep 4, 20244.514.544.484.504.5010,462,600
Sep 3, 20244.574.594.494.534.5311,632,870
Sep 2, 20244.604.694.464.474.4715,872,842
Aug 30, 20244.474.634.454.584.5835,737,262
Aug 29, 20244.364.444.354.434.4310,303,492
Aug 28, 20244.364.424.354.374.377,916,642
Aug 27, 20244.344.404.344.384.388,172,308
Aug 26, 20244.424.444.384.404.408,318,546
Aug 23, 20244.544.554.344.414.4120,374,113
Aug 22, 20244.584.594.454.544.5412,096,449
Aug 21, 20244.544.584.544.574.577,363,520
Aug 20, 20244.614.624.544.574.5710,962,396
Aug 19, 20244.654.684.584.594.5911,026,475
Aug 16, 20244.674.694.614.634.638,575,212
Aug 15, 20244.654.734.624.674.6710,226,111
Aug 14, 20244.694.694.634.654.656,893,383
Aug 13, 20244.694.724.604.724.729,853,952
Aug 12, 20244.774.774.654.684.6813,403,230
Aug 9, 20244.844.864.764.774.778,901,064
Aug 8, 20244.834.854.734.824.8212,109,013
Aug 7, 20244.884.894.834.844.847,017,598
Aug 6, 20244.894.934.834.884.888,306,587
Aug 5, 20244.874.954.824.844.8413,646,415
Aug 2, 20244.904.954.864.874.8710,414,979
Aug 1, 20245.025.064.914.934.9312,495,574
Jul 31, 20244.805.034.795.015.0117,256,917
Jul 30, 20244.794.834.754.794.798,303,354
Jul 29, 20244.934.934.764.794.7911,400,937
Jul 26, 20244.954.974.854.914.919,878,654
Jul 25, 20244.714.844.694.804.807,625,775
Jul 24, 20244.834.834.734.744.7410,930,752
Jul 23, 20244.954.954.834.834.8312,576,674
Jul 22, 20244.924.974.884.954.9511,048,653
Jul 19, 20245.015.014.904.924.9214,248,498
Jul 18, 20245.025.054.945.025.0211,293,939
Jul 17, 20245.015.064.975.035.039,647,349
Jul 16, 20245.075.104.985.025.0212,928,060
Jul 15, 20245.135.155.025.075.0713,171,138
Jul 12, 20245.285.305.185.195.1910,671,512
Jul 11, 20245.145.315.145.285.2814,760,060
Jul 10, 20245.125.175.035.085.0815,459,871
Jul 9, 20245.025.184.985.155.1516,433,625
Jul 8, 20245.205.205.015.035.0312,260,673
Jul 5, 2024 0.02189 Dividend
Jul 5, 20245.255.255.255.255.25-
Jul 4, 20245.415.415.225.255.2310,150,641
Jul 3, 20245.425.445.375.395.376,471,180
Jul 2, 20245.485.505.405.445.4210,623,603
Jul 1, 20245.425.495.385.475.459,656,824
Jun 28, 20245.385.545.345.465.4413,051,426
Jun 27, 20245.605.645.445.445.4216,601,535
Jun 26, 20245.335.465.295.455.4311,036,175
Jun 25, 20245.395.455.335.365.349,894,060
Jun 24, 20245.605.605.365.375.3518,607,784
Jun 21, 20245.595.645.555.635.6110,222,185
Jun 20, 20245.665.705.585.615.5914,404,476
Jun 19, 20245.735.735.645.665.6417,160,052
Jun 18, 20245.535.735.525.715.6923,299,959
Jun 17, 20245.575.635.525.535.5112,163,493
Jun 14, 20245.565.625.525.575.5514,371,458
Jun 13, 20245.635.655.515.585.5621,726,385
Jun 12, 20245.695.735.635.635.6117,450,326
Jun 11, 20245.665.725.595.695.6714,673,074
Jun 7, 20245.715.805.535.785.7622,577,116
Jun 6, 20245.805.805.575.635.6127,304,671
Jun 5, 20245.945.945.735.755.7325,415,858
Jun 4, 20245.945.965.875.955.9316,809,749
Jun 3, 20245.956.035.865.915.8921,680,202
May 31, 20245.915.995.915.955.9319,928,631
May 30, 20245.896.005.835.915.8927,205,999
May 29, 20245.926.045.855.865.8425,264,847
May 28, 20246.146.165.996.005.9728,329,993
May 27, 20246.096.235.816.196.1655,627,263

Related Tickers

SKRN.JK PT Superkrane Mitra Utama Tbk
410.00
+0.99%
 
GREENM.CO GreenMobility A/S
29.50
-4.22%
 
ZIG.L Zigup Plc
348.50
-0.43%
 
SIX3.DE Sixt SE
58.90
-1.17%
 
AZK0.F Hertz Global Holdings, Inc.
6.12
+10.75%
 
SIMH3.SA SIMPAR S.A.
4.7000
-1.47%
 
CTOS Custom Truck One Source, Inc.
4.3100
-1.37%
 
AYV.PA AYVENS
9.23
-0.11%
 
UHAL U-Haul Holding Company
61.99
+0.60%
 
AHT.L Ashtead Group plc
4,217.00
-1.08%