Shanghai - Delayed Quote CNY

Suzhou HYC Technology Co.,Ltd. (688001.SS)

24.70
+0.10
+(0.41%)
At close: June 6 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202524.6024.7224.3924.7024.701,860,875
Jun 5, 202524.2724.6024.0024.6024.601,813,067
Jun 4, 202524.2824.4124.0524.2624.261,455,169
Jun 3, 202523.9624.3623.7924.1324.131,544,568
May 30, 202524.4324.4323.9523.9723.971,976,805
May 29, 202524.2724.6324.1924.4524.452,417,004
May 28, 202524.3924.8324.1624.2224.221,300,979
May 27, 202524.5524.5524.0924.4124.411,287,960
May 26, 202524.2924.6824.2924.5324.531,271,193
May 23, 202524.8225.1124.2924.2924.291,642,563
May 22, 202525.0025.4024.5624.5724.571,592,905
May 21, 202525.2825.2824.7525.0525.051,646,525
May 20, 202525.1525.4924.8525.2025.201,486,556
May 19, 202525.2025.2624.5025.1325.131,456,681
May 16, 202525.1225.6025.1225.2025.201,342,936
May 15, 202525.7925.8025.1525.2025.201,451,455
May 14, 202525.7426.1625.5125.8125.812,167,821
May 13, 202526.3926.3925.6225.7325.731,882,827
May 12, 202525.6226.2825.5025.9725.972,775,919
May 9, 202526.2526.3325.1525.3625.362,862,768
May 8, 202525.5626.5125.3926.3626.363,596,127
May 7, 202525.7026.5625.3025.5625.564,569,851
May 6, 202525.3725.4524.9325.4225.422,463,841
Apr 30, 202524.3925.1124.0624.9524.953,846,539
Apr 29, 202523.7424.1723.5823.8023.801,899,248
Apr 28, 202523.9124.0923.4623.7623.761,953,529
Apr 25, 202523.8124.3923.6823.9523.951,884,016
Apr 24, 202524.3124.5023.7423.8523.852,656,911
Apr 23, 202523.8824.7323.8824.5324.534,099,983
Apr 22, 202524.2824.2823.5823.6823.682,488,398
Apr 21, 202523.5424.2423.2124.1724.172,357,009
Apr 18, 202523.6523.9923.4723.7023.701,803,714
Apr 17, 202523.6524.1423.4823.6523.652,420,565
Apr 16, 202524.1624.2323.1523.7023.702,886,878
Apr 15, 202524.0024.4523.7224.1824.183,139,930
Apr 14, 202525.1025.4623.9324.2624.266,127,570
Apr 11, 202523.6524.7023.5024.4024.405,822,697
Apr 10, 202524.8925.1323.6823.8523.855,043,919
Apr 9, 202522.6123.9821.6923.6823.685,003,217
Apr 8, 202523.2024.2822.5823.2423.245,147,463
Apr 7, 202526.9126.9122.7922.7922.796,741,712
Apr 3, 202529.2229.6928.4528.4928.493,147,805
Apr 2, 202529.5029.9829.1129.5229.522,042,696
Apr 1, 202530.1930.7429.4029.5029.503,366,101
Mar 31, 202530.3930.6929.6030.1930.192,747,997
Mar 28, 202531.3332.0730.4130.4630.464,331,448
Mar 27, 202532.0032.6531.3331.6531.652,498,086
Mar 26, 202531.3033.0031.3032.2432.243,350,219
Mar 25, 202531.9832.0031.2431.4731.472,534,764
Mar 24, 202532.1532.8530.8531.6131.613,580,115
Mar 21, 202534.0534.0531.7032.1532.156,597,362
Mar 20, 202534.8035.6433.8734.2534.255,588,649
Mar 19, 202534.9435.3433.7835.0235.026,773,951
Mar 18, 202534.9636.3033.8535.0335.0310,927,859
Mar 17, 202533.0036.1833.0034.6034.6021,267,361
Mar 14, 202529.1631.5028.5930.6730.676,539,483
Mar 13, 202530.9530.9528.5628.9628.967,537,139
Mar 12, 202531.2032.3030.9231.1131.117,120,763
Mar 11, 202529.7832.6028.6232.2732.2713,594,792
Mar 10, 202528.7929.0728.3528.9128.912,576,650
Mar 7, 202529.0729.5728.4128.6828.682,981,875
Mar 6, 202528.8029.4628.6229.1529.152,784,663
Mar 5, 202528.5228.9728.1328.5228.522,056,872
Mar 4, 202528.1028.8427.7228.6728.672,166,743
Mar 3, 202527.5028.4827.1827.9127.914,353,333
Feb 28, 202530.7730.7727.5627.7827.788,300,580
Feb 27, 202531.0131.9530.3230.8930.894,061,279
Feb 26, 202530.2731.3330.0631.0031.005,457,280
Feb 25, 202530.0130.9830.0130.2830.284,613,265
Feb 24, 202532.8333.2430.2430.6130.616,823,025
Feb 21, 202531.7033.0331.7032.6332.636,455,002
Feb 20, 202532.3332.4931.4031.6831.684,922,242
Feb 19, 202529.6532.9629.5432.5432.548,213,354
Feb 18, 202531.4531.4829.6129.7129.713,444,943
Feb 17, 202530.8531.3830.1030.6130.615,248,914
Feb 14, 202533.7033.9530.7230.7630.769,395,108
Feb 13, 202532.5334.1732.3333.5633.569,048,513
Feb 12, 202532.5033.9232.1532.5632.568,637,861
Feb 11, 202530.7832.8830.4132.5032.505,623,916
Feb 10, 202530.9330.9929.8030.9030.903,681,021
Feb 7, 202531.8232.2830.3030.6030.604,556,698
Feb 6, 202530.3931.8830.0731.7431.743,904,015
Feb 5, 202529.9330.9029.7330.3830.382,758,189
Jan 27, 202529.7530.9129.3429.9329.933,697,998
Jan 24, 202528.0630.0327.9030.0330.035,407,734
Jan 23, 202527.6629.0027.5228.1728.173,929,195
Jan 22, 202527.8128.0027.2627.3927.391,708,637
Jan 21, 202527.6128.0726.7028.0028.003,255,831
Jan 20, 202527.9028.3627.3327.5227.522,926,828
Jan 17, 202527.2727.7626.5027.4527.452,089,261
Jan 16, 202527.5028.4127.1527.2727.272,543,692
Jan 15, 202528.2428.2427.2727.6227.622,442,011
Jan 14, 202526.1028.3826.0828.2228.224,928,251
Jan 13, 202525.7327.1725.5726.2626.262,906,325
Jan 10, 202526.0626.8825.7626.0726.074,002,609
Jan 9, 202524.8326.5324.8326.1026.103,306,813
Jan 8, 202525.3525.5124.3025.1825.182,747,402
Jan 7, 202524.9025.5724.7725.5125.512,023,090
Jan 6, 202525.5425.7824.6925.0025.002,667,981
Jan 3, 202526.4426.5725.3325.5025.503,136,080
Jan 2, 202527.1227.1425.8826.2926.293,159,224
Dec 31, 202428.5528.6427.0927.1027.103,565,681
Dec 30, 202428.7628.7627.5828.3228.322,519,352
Dec 27, 202428.9929.5728.6628.6728.673,315,814
Dec 26, 202428.7129.4028.6028.9928.993,355,090
Dec 25, 202429.5029.7928.4728.6328.634,271,856
Dec 24, 202430.0530.4529.4729.7529.754,214,112
Dec 23, 202433.3733.3729.5029.7029.709,153,220
Dec 20, 202432.8234.1832.6333.2833.283,743,739
Dec 19, 202432.6033.2932.2532.8332.832,594,204
Dec 18, 202432.2533.8032.2532.7832.783,398,881
Dec 17, 202432.9033.3232.0532.2532.253,510,441
Dec 16, 202435.0935.1032.8032.9932.995,847,976
Dec 13, 202436.4236.7534.2635.4435.446,513,392
Dec 12, 202434.9937.5034.6736.8836.886,823,942
Dec 11, 202436.1436.5035.1535.3135.314,078,856
Dec 10, 202437.4638.6736.4536.5336.537,648,587
Dec 9, 202435.8037.3034.8836.4536.457,839,353
Dec 6, 202434.7135.8533.9035.8035.807,713,854
Dec 5, 202433.7035.2733.5634.0534.054,329,248
Dec 4, 202432.8434.3332.6734.0334.035,794,491
Dec 3, 202433.4033.5232.0133.2733.275,506,486
Dec 2, 202431.7735.2631.3233.4033.408,194,316
Nov 29, 202431.0332.4930.6631.6031.604,080,546
Nov 28, 202432.6332.6330.6530.7730.774,829,811
Nov 27, 202431.0332.7030.5132.6532.654,941,918
Nov 26, 202431.9132.0030.7030.9630.963,666,021
Nov 25, 202431.4532.2830.3332.1832.185,096,448
Nov 22, 202433.8034.1931.4131.4831.484,826,192
Nov 21, 202435.0035.4833.5033.8233.827,719,630
Nov 20, 202431.3637.5631.0135.6135.6112,759,396
Nov 19, 202429.9831.4329.9831.3431.342,785,270
Nov 18, 202430.5130.8829.5029.8029.802,928,743
Nov 15, 202431.7032.3530.2230.3930.393,122,151
Nov 14, 202433.9734.3831.6031.7831.783,529,492
Nov 13, 202434.1134.3532.5033.9133.914,132,979
Nov 12, 202435.1036.1834.0034.5734.577,165,029
Nov 11, 202432.4036.3832.3934.8734.878,933,064
Nov 8, 202431.7732.9131.7731.9231.924,166,795
Nov 7, 202432.0932.0930.9831.6031.603,631,782
Nov 6, 202430.6133.6030.2232.1132.116,989,294
Nov 5, 202430.4931.0829.9030.6030.603,965,410
Nov 4, 202428.7531.8028.7530.4930.494,144,000
Nov 1, 202430.7830.8728.7829.1329.133,404,518
Oct 31, 202430.8831.7029.2531.0931.096,369,491
Oct 30, 202432.2332.6130.6131.0531.054,161,311
Oct 29, 202433.2333.5032.3232.3732.373,347,734
Oct 28, 202433.7934.5032.9833.5133.512,847,211
Oct 25, 202434.3835.0033.4034.0634.063,779,974
Oct 24, 202433.0035.3532.4133.6733.675,249,886
Oct 23, 202431.5634.5531.5533.1233.126,618,378
Oct 22, 202430.9232.5029.6131.9731.974,583,045
Oct 21, 202431.8932.6030.6830.9230.924,077,324
Oct 18, 202428.1032.0027.8230.9030.904,677,359
Oct 17, 202428.2628.9028.0828.1028.101,692,699
Oct 16, 202428.2828.8127.9128.1528.151,868,399
Oct 15, 202429.3130.1928.7628.8828.882,477,349
Oct 14, 202429.3130.0228.1129.8629.863,218,092
Oct 11, 202431.0831.1828.5629.3029.304,835,824
Oct 10, 202433.1234.3731.0431.3031.305,254,440
Oct 9, 202435.3136.6132.5033.1233.128,585,007
Oct 8, 202436.3536.3532.5935.5035.509,127,987
Sep 30, 202427.8930.7327.4030.4830.486,969,705
Sep 27, 202425.5426.7325.5426.6026.602,959,589
Sep 26, 202422.3725.5622.3725.2525.254,986,523
Sep 25, 202422.9823.2322.4422.5722.571,582,041
Sep 24, 202421.6722.6821.4522.6722.671,634,530
Sep 23, 202421.4522.0521.3921.5321.53705,328
Sep 20, 202421.9522.1721.5821.7821.78817,577
Sep 19, 202421.5722.4821.5722.0622.06881,486
Sep 18, 202421.9022.1521.3021.6021.60639,300
Sep 13, 202422.4122.4421.9421.9621.96780,468
Sep 12, 202422.8922.9222.4022.4122.41546,170
Sep 11, 202422.4822.8822.4622.7522.75586,195
Sep 10, 202422.7822.8122.2222.7122.71974,294
Sep 9, 202422.7123.1122.6522.7622.76967,204
Sep 6, 202423.3123.3322.7722.8622.861,051,541
Sep 5, 202423.3323.4923.1023.3323.33856,593
Sep 4, 202423.0023.6322.7523.3323.331,649,915
Sep 3, 202422.1323.1322.0123.0223.021,715,252
Sep 2, 202422.3922.9522.1222.1522.151,727,178
Aug 30, 202421.4522.6021.3222.2922.291,866,328
Aug 29, 202421.1821.5621.1021.4421.44912,287
Aug 28, 202420.7621.3220.6821.2521.25760,067
Aug 27, 202421.0821.3320.7920.8120.81497,524
Aug 26, 202421.0521.4121.0021.1621.16423,216
Aug 23, 202421.1221.2620.7521.0121.01472,138
Aug 22, 202421.3321.5020.7920.8720.87568,468
Aug 21, 202421.3721.7121.2021.3021.30578,859
Aug 20, 202421.9521.9521.3021.3721.37837,661
Aug 19, 202422.0722.2921.7621.8521.851,037,211
Aug 16, 202422.2422.3822.0822.0822.08624,936
Aug 15, 202421.5922.7921.5922.1622.161,581,964
Aug 14, 202421.8621.9421.5521.7021.70550,651
Aug 13, 202421.5921.7921.4621.7621.76504,546
Aug 12, 202421.4821.7321.3721.6621.66529,793
Aug 9, 202421.6121.9021.5121.5721.57583,979
Aug 8, 202421.5821.9521.1721.6121.61885,601
Aug 7, 202421.5622.0521.5221.6921.69560,481
Aug 6, 202421.4921.9721.4921.7421.741,244,559
Aug 5, 202422.2622.5921.2121.3121.312,046,386
Aug 2, 202422.7423.2022.3622.4322.431,069,071
Aug 1, 202423.0023.3622.8223.0923.091,321,928
Jul 31, 202421.5823.4521.5323.1223.122,269,611
Jul 30, 202421.7922.0021.4521.5821.58923,490
Jul 29, 202422.3322.3321.7721.8621.86903,057
Jul 26, 202421.6522.4721.6522.2022.20875,878
Jul 25, 202421.3122.0221.1921.6321.63886,352
Jul 24, 202422.0222.3521.4521.5921.591,587,147
Jul 23, 202423.3023.3622.0022.1022.101,502,085
Jul 22, 202423.7923.7923.2023.4023.40875,530
Jul 19, 202422.6123.5622.5623.5423.541,473,697
Jul 18, 202423.0623.1322.5322.8022.801,211,253
Jul 17, 202424.0624.0623.2723.2923.29997,323
Jul 16, 202423.3524.0523.1523.9023.901,427,705
Jul 15, 202423.6523.7523.1123.4323.431,059,822
Jul 12, 202424.0724.3623.4123.6523.651,679,021
Jul 11, 202423.5024.6023.2124.0424.042,691,604
Jul 10, 202422.7823.6522.5123.3523.352,433,785
Jul 9, 202421.5622.7921.3622.6522.651,610,698
Jul 8, 202421.9722.1921.4521.5621.56837,458
Jul 5, 202421.8021.8021.8021.8021.80-
Jul 4, 202422.3022.4621.7321.8021.80748,138
Jul 3, 202421.9122.6921.8522.3022.30998,919
Jul 2, 202421.9122.2021.7022.0022.001,026,599
Jul 1, 202422.6322.8321.7522.0922.091,189,295
Jun 28, 202422.1523.2322.1522.5822.581,374,265
Jun 27, 202422.7623.0822.4922.6022.601,344,576
Jun 26, 202421.7322.7921.3422.7522.751,431,357
Jun 25, 202422.0322.4621.6321.7421.741,505,996
Jun 24, 202422.6122.9522.0222.0822.081,837,244
Jun 21, 202422.6022.8722.1022.6522.651,209,837
Jun 20, 2024 0.17 Dividend
Jun 20, 202422.7423.6922.5422.7622.761,544,925
Jun 19, 202423.1723.3922.6422.9222.75949,454
Jun 18, 202423.2123.5922.9723.2223.051,300,578
Jun 17, 202422.5523.3622.4323.1122.941,364,446
Jun 14, 202423.3323.3622.3322.6122.441,947,196
Jun 13, 202422.8923.6322.5423.2223.052,577,594
Jun 12, 202422.7823.0922.5022.6222.451,268,574
Jun 11, 202421.4822.7120.8022.6922.522,091,196
Jun 7, 202421.1221.5021.1221.2321.071,181,414
Jun 6, 202422.0822.2421.0621.1420.982,018,194

Related Tickers

688629.SS Sichuan Huafeng Technology Co., LTD.
53.29
+0.19%
 
600552.SS Triumph Science & Technology Co.,Ltd
11.11
-0.45%
 
603228.SS Shenzhen Kinwong Electronic Co., Ltd.
34.30
-1.18%
 
603920.SS Olympic Circuit Technology Co., Ltd
25.98
-5.77%
 
600601.SS Founder Technology Group Co.,Ltd.
4.6500
-1.48%
 
688709.SS Chengdu Sino-Microelectronics Tech. Co., Ltd.
32.85
+1.39%
 
688605.SS SPRINT PRECISION TECHNOLOGIES C
56.01
-1.34%
 
603678.SS Fujian Torch Electron Technology Co., Ltd.
35.53
-0.34%
 
KCE.BK KCE Electronics Public Company Limited
15.60
+1.96%
 
HANA.BK Hana Microelectronics Public Company Limited
18.40
+2.79%