Shanghai - Delayed Quote CNY
HEFEI CONVER HOLDING CO LTD (603409.SS)
36.07
-0.55
(-1.50%)
At close: May 23 at 3:00:03 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 23, 2025 | 36.37 | 37.00 | 35.96 | 36.07 | 36.07 | 2,686,268 |
| May 22, 2025 | 36.90 | 38.41 | 36.56 | 36.62 | 36.62 | 4,293,253 |
| May 21, 2025 | 35.70 | 37.97 | 35.19 | 37.28 | 37.28 | 5,828,679 |
| May 20, 2025 | 35.27 | 35.59 | 35.18 | 35.55 | 35.55 | 1,069,894 |
| May 19, 2025 | 35.86 | 35.88 | 35.04 | 35.31 | 35.31 | 1,711,362 |
| May 16, 2025 | 35.82 | 36.26 | 35.76 | 35.87 | 35.87 | 1,447,769 |
| May 15, 2025 | 36.36 | 36.37 | 35.78 | 35.96 | 35.96 | 1,131,100 |
| May 14, 2025 | 35.94 | 36.38 | 35.81 | 36.14 | 36.14 | 1,632,601 |
| May 13, 2025 | 36.40 | 36.59 | 35.90 | 35.93 | 35.93 | 1,659,091 |
| May 12, 2025 | 36.19 | 36.48 | 36.01 | 36.23 | 36.23 | 1,829,953 |
| May 9, 2025 | 36.22 | 36.56 | 35.82 | 35.87 | 35.87 | 1,803,341 |
| May 8, 2025 | 35.58 | 36.46 | 35.58 | 36.25 | 36.25 | 2,072,521 |
| May 7, 2025 | 36.00 | 36.10 | 35.33 | 35.76 | 35.76 | 1,981,335 |
| May 6, 2025 | 34.86 | 35.73 | 34.86 | 35.62 | 35.62 | 1,939,567 |
| Apr 30, 2025 | 34.71 | 35.08 | 34.55 | 34.67 | 34.67 | 1,342,442 |
| Apr 29, 2025 | 34.51 | 34.87 | 34.20 | 34.54 | 34.54 | 1,064,569 |
| Apr 28, 2025 | 35.38 | 35.60 | 34.52 | 34.52 | 34.52 | 2,179,853 |
| Apr 25, 2025 | 34.93 | 36.50 | 34.68 | 35.67 | 35.67 | 3,195,953 |
| Apr 24, 2025 | 35.98 | 35.98 | 34.68 | 34.68 | 34.68 | 2,412,271 |
| Apr 23, 2025 | 35.77 | 36.20 | 35.60 | 36.00 | 36.00 | 2,286,881 |
| Apr 22, 2025 | 35.68 | 36.30 | 35.35 | 35.49 | 35.49 | 2,154,412 |
| Apr 21, 2025 | 35.71 | 36.50 | 35.52 | 35.81 | 35.81 | 2,266,736 |
| Apr 18, 2025 | 36.94 | 37.12 | 35.07 | 35.71 | 35.71 | 4,290,905 |
| Apr 17, 2025 | 36.80 | 38.00 | 36.40 | 37.43 | 37.43 | 3,621,524 |
| Apr 16, 2025 | 36.50 | 38.00 | 36.00 | 37.22 | 37.22 | 5,284,649 |
| Apr 15, 2025 | 34.79 | 37.11 | 34.61 | 37.05 | 37.05 | 5,455,932 |
| Apr 14, 2025 | 34.39 | 34.92 | 34.39 | 34.72 | 34.72 | 2,069,628 |
| Apr 11, 2025 | 34.00 | 34.41 | 33.80 | 34.09 | 34.09 | 2,220,689 |
| Apr 10, 2025 | 34.18 | 35.00 | 34.03 | 34.54 | 34.54 | 2,724,340 |
| Apr 9, 2025 | 34.00 | 34.00 | 30.68 | 33.68 | 33.68 | 3,242,860 |
| Apr 8, 2025 | 34.90 | 36.23 | 32.97 | 34.05 | 34.05 | 4,046,587 |
| Apr 7, 2025 | 37.50 | 37.80 | 35.70 | 35.70 | 35.70 | 3,755,307 |
| Apr 3, 2025 | 38.00 | 39.69 | 37.85 | 39.67 | 39.67 | 4,997,565 |
| Apr 2, 2025 | 38.35 | 38.76 | 38.25 | 38.38 | 38.38 | 1,991,047 |
| Apr 1, 2025 | 38.30 | 38.55 | 38.22 | 38.51 | 38.51 | 2,221,096 |
| Mar 31, 2025 | 37.69 | 38.60 | 37.42 | 38.60 | 38.60 | 3,534,510 |
| Mar 28, 2025 | 38.26 | 38.28 | 37.43 | 37.51 | 37.51 | 2,186,121 |
| Mar 27, 2025 | 37.87 | 38.45 | 37.50 | 38.26 | 38.26 | 2,493,095 |
| Mar 26, 2025 | 38.05 | 38.10 | 37.61 | 38.08 | 38.08 | 1,798,442 |
| Mar 25, 2025 | 37.99 | 38.29 | 37.82 | 38.06 | 38.06 | 2,056,574 |
| Mar 24, 2025 | 38.38 | 38.68 | 37.01 | 37.69 | 37.69 | 3,337,397 |
| Mar 21, 2025 | 39.40 | 39.40 | 38.38 | 38.55 | 38.55 | 4,341,375 |
| Mar 20, 2025 | 39.81 | 40.19 | 39.53 | 39.56 | 39.56 | 3,569,771 |
| Mar 19, 2025 | 40.01 | 40.46 | 39.88 | 39.96 | 39.96 | 4,111,881 |
| Mar 18, 2025 | 39.86 | 40.50 | 39.37 | 40.21 | 40.21 | 5,359,140 |
| Mar 17, 2025 | 39.42 | 39.96 | 39.36 | 39.65 | 39.65 | 3,756,643 |
| Mar 14, 2025 | 39.28 | 39.50 | 38.90 | 39.41 | 39.41 | 4,783,553 |
| Mar 13, 2025 | 39.22 | 40.44 | 39.01 | 39.75 | 39.75 | 6,111,185 |
| Mar 12, 2025 | 39.29 | 39.77 | 39.02 | 39.39 | 39.39 | 5,711,961 |
| Mar 11, 2025 | 39.79 | 39.79 | 38.88 | 39.41 | 39.41 | 7,987,473 |
| Mar 10, 2025 | 43.68 | 43.69 | 40.69 | 40.70 | 40.70 | 9,326,430 |
| Mar 7, 2025 | 45.10 | 46.04 | 43.61 | 43.73 | 43.73 | 14,414,090 |
| Mar 6, 2025 | 45.59 | 52.68 | 44.77 | 48.49 | 48.49 | 18,190,640 |
| Mar 5, 2025 | 46.00 | 49.07 | 44.88 | 45.55 | 45.55 | 16,618,720 |
| Mar 4, 2025 | 48.50 | 77.77 | 45.68 | 50.81 | 50.81 | 23,289,490 |
Related Tickers
600386.SS BEI BA MEDIA
4.1900
-2.78%
603350.SS Ananda Drive Techniques(Shanghai)Co., Ltd.
39.90
-2.68%
300745.SZ Shinry Technologies Co., Ltd.
19.00
+2.70%
603997.SS Ningbo Jifeng Auto Parts Co., Ltd.
14.00
+1.23%
6937.T The Furukawa Battery Co., Ltd.
1,379.00
+0.07%
5989.T H-One Co.,Ltd.
1,235.00
-0.24%
301550.SZ Zhejiang Sling Automobile Bearing Co., Ltd.
98.70
+2.25%
002048.SZ Ningbo Huaxiang Electronic Co., Ltd.
15.95
-0.56%
7276.T Koito Manufacturing Co., Ltd.
1,744.50
+0.14%
5161.T Nishikawa Rubber Co., Ltd.
2,324.00
+0.39%