Shanghai - Delayed Quote CNY

China National Electric Apparatus Research Institute Co., Ltd. (688128.SS)

24.72
-0.10
(-0.40%)
At close: May 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202524.7624.9124.6524.7224.721,527,940
May 29, 202525.1025.2424.7524.8224.822,520,138
May 28, 202524.9525.1824.7325.0625.062,034,961
May 27, 202524.6525.1424.5224.9624.962,495,789
May 26, 202524.5924.9824.4524.6724.671,637,748
May 23, 202524.7625.1924.5624.5824.582,329,409
May 22, 202524.9125.3824.6624.7624.762,423,687
May 21, 202524.7425.0724.6024.9024.901,970,818
May 20, 202524.7925.0524.6824.8424.842,263,916
May 19, 202525.2525.3824.4424.8124.814,356,219
May 16, 202525.0925.6725.0925.2825.282,723,958
May 15, 202525.5925.7325.0025.2025.203,119,664
May 14, 202525.5125.8625.3325.6025.603,068,778
May 13, 202525.9125.9124.9825.5825.585,141,587
May 12, 202524.8826.1024.6825.9125.916,541,278
May 9, 202524.3024.8824.0024.7324.734,067,311
May 8, 202524.4024.6924.2124.3724.373,166,491
May 7, 202524.7724.9024.1024.3424.344,406,672
May 6, 202523.9824.7523.8624.7524.755,907,073
Apr 30, 202523.8524.5523.8223.9823.987,230,722
Apr 29, 202522.6024.5022.6024.2024.2011,315,283
Apr 28, 202521.7121.9121.2021.7521.753,743,960
Apr 25, 202521.1522.0521.0221.8221.822,932,987
Apr 24, 202521.1021.4120.9221.3221.322,512,640
Apr 23, 202520.5721.4020.5021.1521.153,200,562
Apr 22, 202520.0920.5820.0220.4920.492,295,485
Apr 21, 202520.0020.3119.8620.2020.201,823,569
Apr 18, 202519.6420.0319.5519.9919.991,853,521
Apr 17, 202519.7619.9619.6219.7619.761,607,338
Apr 16, 202519.8820.0519.4219.7719.772,297,544
Apr 15, 202519.9720.1219.7719.9619.962,417,186
Apr 14, 202519.8120.1519.7419.7619.762,520,860
Apr 11, 202519.4519.9419.3419.6619.662,640,099
Apr 10, 202519.6920.0919.4419.4619.463,810,842
Apr 9, 202518.4819.5518.1319.2619.264,446,357
Apr 8, 202518.7319.6018.6218.9718.974,680,266
Apr 7, 202520.8920.8917.8518.5018.505,802,471
Apr 3, 202522.3222.5521.8421.9921.992,673,489
Apr 2, 202522.3022.8822.2822.5522.551,783,482
Apr 1, 202522.3722.5822.2022.3922.391,876,722
Mar 31, 202522.4522.6822.0922.2722.272,437,712
Mar 28, 202522.7623.0422.5022.5922.591,777,874
Mar 27, 202522.6323.2022.2722.7922.792,173,272
Mar 26, 202522.5422.9922.5322.8022.801,837,755
Mar 25, 202522.7623.0422.5722.6622.662,033,270
Mar 24, 202522.8123.0522.3422.7622.763,150,634
Mar 21, 202523.1423.4222.8122.8622.863,392,045
Mar 20, 202523.3523.5623.1323.2323.232,705,146
Mar 19, 202523.5923.6023.3023.4023.402,719,543
Mar 18, 202523.2423.6723.1623.6423.643,314,866
Mar 17, 202523.5023.5523.0923.1823.182,981,537
Mar 14, 202522.5923.0922.3623.0923.093,161,577
Mar 13, 202523.2723.2722.3622.5822.583,633,558
Mar 12, 202523.2823.4023.0323.2523.253,221,975
Mar 11, 202522.8323.4622.6923.2823.284,680,625
Mar 10, 202523.0023.2022.7122.9522.953,526,590
Mar 7, 202523.0023.2422.7522.9622.963,211,773
Mar 6, 202522.8323.1922.6823.0923.094,644,268
Mar 5, 202522.8822.9122.4622.6422.642,623,481
Mar 4, 202522.3922.9722.3222.7422.742,541,685
Mar 3, 202522.6523.0822.3622.5522.553,791,192
Feb 28, 202523.4223.5022.4522.5322.535,061,072
Feb 27, 202523.7923.8723.1023.6023.604,509,881
Feb 26, 202522.7823.8822.6823.6023.606,157,875
Feb 25, 202522.4822.8622.3522.7022.703,381,564
Feb 24, 202522.8623.0022.4522.7422.743,606,287
Feb 21, 202522.4522.9522.3322.8622.864,778,173
Feb 20, 202522.3022.4522.0522.4022.403,420,222
Feb 19, 202521.5122.3321.4222.2522.254,835,779
Feb 18, 202521.5622.0921.3721.4421.443,645,805
Feb 17, 202521.7721.9521.4621.7121.713,018,723
Feb 14, 202521.6921.9821.6921.7721.772,704,329
Feb 13, 202522.2922.4121.7521.7721.773,163,121
Feb 12, 202522.0422.2221.8722.2022.202,937,536
Feb 11, 202522.0022.1021.8122.0422.042,599,955
Feb 10, 202522.3622.5021.8222.0822.083,806,959
Feb 7, 202521.8822.2521.7622.1622.164,406,930
Feb 6, 202521.2121.9021.1521.8121.813,167,027
Feb 5, 202521.6021.6921.2321.3021.302,788,151
Jan 27, 202522.0322.1121.5021.5421.542,661,706
Jan 24, 202521.6522.0021.6521.9921.992,884,478
Jan 23, 202521.7822.0821.6121.6121.613,225,592
Jan 22, 202521.8621.8721.4021.6021.601,959,850
Jan 21, 202521.6521.9021.5021.8521.853,410,500
Jan 20, 202521.7421.8521.2021.5621.563,621,003
Jan 17, 202521.3321.8721.3321.5521.552,723,086
Jan 16, 202521.7621.9521.3321.4721.472,859,581
Jan 15, 202522.0322.1221.7121.7921.793,418,383
Jan 14, 202520.5522.2720.4122.0222.026,112,397
Jan 13, 202519.7020.7319.7020.5320.534,452,404
Jan 10, 202519.8620.1719.5919.5919.592,465,925
Jan 9, 202519.7320.0819.6619.8119.812,216,822
Jan 8, 202519.9320.0619.2019.8719.872,669,511
Jan 7, 202519.8720.0919.6120.0420.042,232,332
Jan 6, 202519.7420.0619.5919.8719.873,036,495
Jan 3, 202520.2620.6019.6319.7419.742,751,115
Jan 2, 202520.8821.0820.0020.2620.263,354,889
Dec 31, 202421.5921.8820.9921.0121.013,084,886
Dec 30, 202421.7122.0621.5021.7921.792,265,276
Dec 27, 202422.0022.0721.6721.7621.762,537,213
Dec 26, 202421.5421.9721.5121.9021.902,252,475
Dec 25, 202421.9521.9521.4221.6021.602,124,173
Dec 24, 202421.3322.0721.3321.8021.803,074,261
Dec 23, 202421.8021.8621.2021.3321.332,131,940
Dec 20, 202421.4621.9121.3021.8021.802,614,107
Dec 19, 202421.2821.6021.0821.5021.502,668,055
Dec 18, 202421.2521.6621.1921.4021.402,754,593
Dec 17, 202421.4021.6221.0921.1921.192,477,797
Dec 16, 202421.6321.6821.1921.4021.402,527,084
Dec 13, 202422.0622.2021.5321.6021.603,121,973
Dec 12, 202422.3222.3822.0722.2122.213,035,125
Dec 11, 202422.2022.3422.0322.2522.252,670,250
Dec 10, 202422.8022.8922.1122.1822.183,948,085
Dec 9, 202422.0822.2321.6622.0022.002,558,352
Dec 6, 202422.0022.2321.5822.0822.082,815,661
Dec 5, 202421.3822.3121.3021.9021.903,267,779
Dec 4, 202421.8521.8921.2921.4921.492,872,223
Dec 3, 202421.9222.0621.6521.9321.932,895,626
Dec 2, 202421.6522.3021.6021.9121.913,163,414
Nov 29, 202421.1621.9821.0321.5821.583,266,644
Nov 28, 202421.4121.4921.0721.1621.162,610,744
Nov 27, 202420.7521.4320.2221.4221.423,560,275
Nov 26, 202421.1921.3020.7020.8820.882,842,411
Nov 25, 202420.9721.2320.7321.1921.193,259,701
Nov 22, 202422.0922.0920.9020.9720.974,229,414
Nov 21, 202422.4322.4321.8222.1022.103,165,673
Nov 20, 202422.2022.7322.0522.3922.394,200,692
Nov 19, 202421.4022.3521.3022.3022.305,540,746
Nov 18, 202421.6922.4621.1921.4621.464,890,992
Nov 15, 202422.0822.4621.5121.5521.554,361,692
Nov 14, 202422.8222.9922.0022.0822.084,601,690
Nov 13, 202422.7223.4822.6623.0023.004,596,050
Nov 12, 202423.7823.7822.7122.9722.977,797,525
Nov 11, 202422.2724.6622.0023.7523.759,900,506
Nov 8, 202422.3222.7222.0822.2222.225,818,777
Nov 7, 202421.2821.9521.0221.9421.944,768,887
Nov 6, 202421.5821.9421.2821.4621.464,879,969
Nov 5, 202420.9621.7520.8221.5821.584,647,121
Nov 4, 202420.3420.9820.3420.9120.913,816,378
Nov 1, 202421.1121.1920.3820.4720.475,450,768
Oct 31, 202421.3521.4920.8021.2521.255,499,408
Oct 30, 202420.7621.4820.7621.2421.245,290,594
Oct 29, 202421.3321.5020.8020.8620.865,946,513
Oct 28, 202420.6820.9220.5020.9020.903,401,918
Oct 25, 202420.2520.8520.1720.7120.714,170,992
Oct 24, 202420.3020.3820.0520.2320.232,922,334
Oct 23, 202420.3320.8120.0920.3820.384,307,929
Oct 22, 202420.4820.5520.0020.2720.274,078,795
Oct 21, 202420.1621.0420.1220.4620.466,732,949
Oct 18, 202419.0020.5419.0019.9219.926,521,992
Oct 17, 202419.2719.6119.0419.0919.092,962,744
Oct 16, 202419.2319.6319.0619.2319.233,303,119
Oct 15, 202419.9020.3219.5019.5319.535,217,122
Oct 14, 202419.2620.2819.1520.1120.116,419,631
Oct 11, 202420.9320.9319.0019.3019.309,307,637
Oct 10, 202420.1923.4819.6221.7221.7213,862,067
Oct 9, 202421.4421.7319.8220.0420.048,417,970
Oct 8, 202424.0924.0921.2122.9022.9012,078,177
Sep 30, 202418.8320.5818.4120.1820.189,039,588
Sep 27, 202417.5017.9817.3017.8717.872,341,572
Sep 26, 202416.5317.1816.5217.1317.132,429,903
Sep 25, 202416.4517.0316.4516.6416.642,638,407
Sep 24, 202415.7216.3915.7216.3716.371,889,178
Sep 23, 202415.6315.8315.4915.6515.651,009,208
Sep 20, 202415.8515.9215.5215.6415.64915,037
Sep 19, 202415.6516.0115.4615.8615.861,270,359
Sep 18, 202415.4115.6215.2115.5115.51942,461
Sep 13, 202415.7415.7415.4115.4115.41747,381
Sep 12, 202415.6715.8815.6515.6615.66908,555
Sep 11, 202415.5615.7315.5115.6515.65908,090
Sep 10, 202415.6115.7715.3415.6915.691,013,275
Sep 9, 202415.8215.9015.5015.6515.651,108,542
Sep 6, 202416.1616.1715.7515.8215.82804,121
Sep 5, 202416.1316.3716.0716.1516.15634,941
Sep 4, 202416.0416.2515.9516.1016.10863,119
Sep 3, 202415.9716.2515.9016.0916.09932,104
Sep 2, 202416.3716.3715.9515.9715.971,663,441
Aug 30, 202415.9616.4515.8016.3816.382,337,451
Aug 29, 202415.5015.9615.4415.9415.941,334,316
Aug 28, 202415.5015.6215.3915.5715.57997,879
Aug 27, 202415.4315.6915.4315.5115.511,460,580
Aug 26, 202415.2715.5815.2015.5215.521,214,686
Aug 23, 202415.4415.4415.1915.2915.29758,564
Aug 22, 202415.5715.6115.3015.3315.33644,533
Aug 21, 202415.4915.6915.4415.5915.59678,229
Aug 20, 202415.9016.0015.4715.5315.531,242,890
Aug 19, 202415.9816.0615.8015.8715.87790,148
Aug 16, 202415.9216.0315.8615.8615.86950,355
Aug 15, 202416.0516.2215.8215.9115.911,591,033
Aug 14, 202416.1716.2615.9716.0116.011,027,295
Aug 13, 202416.0616.2916.0316.2416.24778,542
Aug 12, 202416.1416.2516.0616.1116.11636,773
Aug 9, 202416.3316.4716.1916.2116.21907,466
Aug 8, 202416.2316.3715.9716.2616.261,136,356
Aug 7, 202416.2216.3616.1416.2716.27849,973
Aug 6, 202416.1516.3816.0716.2616.261,305,895
Aug 5, 202416.3316.5216.0316.0316.031,810,389
Aug 2, 202416.6216.9016.3816.4416.441,422,111
Aug 1, 202416.8016.9816.6816.7816.781,226,520
Jul 31, 202416.2416.7816.1716.7816.782,193,514
Jul 30, 202416.3316.4416.1216.2116.211,064,847
Jul 29, 202416.4216.5316.3116.3716.371,039,062
Jul 26, 202416.0516.5116.0516.4816.481,498,209
Jul 25, 202415.7316.2515.7316.0316.031,148,369
Jul 24, 202416.2516.2715.8815.8915.891,613,171
Jul 23, 202416.7316.8416.1516.1916.191,909,343
Jul 22, 202416.9717.0716.7516.8616.861,265,091
Jul 19, 202416.5116.9416.5016.8216.821,761,542
Jul 18, 202416.6316.7116.3116.6516.651,446,188
Jul 17, 202416.6516.7216.5116.6516.651,279,476
Jul 16, 202416.6816.7616.4316.6316.631,061,057
Jul 15, 202416.9516.9916.6716.6816.681,637,902
Jul 12, 202417.1317.1316.8716.9816.981,304,055
Jul 11, 202416.8617.1216.8117.0717.071,846,105
Jul 10, 202416.6216.7616.5316.6116.61895,779
Jul 9, 202416.3916.7216.0216.6416.642,134,101
Jul 8, 202416.6916.7516.3116.3116.311,574,135
Jul 5, 202416.5316.5316.5316.5316.53-
Jul 4, 202416.9917.0116.5216.5316.531,729,863
Jul 3, 202417.0117.0316.8116.8616.861,499,769
Jul 2, 202417.2817.3616.9617.0617.061,929,025
Jul 1, 202417.1517.3616.9017.2817.281,709,178
Jun 28, 202416.9917.4416.8717.2117.212,359,374
Jun 27, 202417.3417.5216.9716.9916.992,069,358
Jun 26, 202416.9317.5016.7817.5017.502,744,092
Jun 25, 202417.3817.4916.9817.0717.072,908,124
Jun 24, 202418.1218.2917.4617.5017.502,764,663
Jun 21, 202418.0618.3317.9818.2418.242,058,780
Jun 20, 2024 0.45 Dividend
Jun 20, 202418.4218.5918.1618.2118.213,226,052
Jun 19, 202418.8019.1518.7318.8318.383,552,917
Jun 18, 202418.9219.1018.6018.8018.352,811,391
Jun 17, 202418.1818.8318.0218.7718.324,222,463
Jun 14, 202419.3019.5518.3618.6318.186,345,580
Jun 13, 202418.0519.3117.8418.6218.184,707,372
Jun 12, 202418.0018.2317.9618.0117.581,892,691
Jun 11, 202417.8818.0717.3718.0417.612,355,094
Jun 7, 202417.8418.0317.5717.8817.451,705,600
Jun 6, 202418.2418.4317.6717.8017.372,951,110
Jun 5, 202418.4018.7718.2818.3117.871,883,132
Jun 4, 202418.4418.6618.1018.6018.161,901,661
Jun 3, 202418.8119.0318.3118.4117.972,798,316
May 31, 202418.6318.9518.6118.8618.411,705,749
May 30, 202418.5218.9218.4518.7418.291,538,031

Related Tickers

601096.SS Hsino Tower Group Co., Ltd.
4.2200
-0.71%
 
688006.SS Zhejiang HangKe Technology Incorporated Company
17.06
-0.99%
 
600478.SS CORUN
4.8000
-3.81%
 
688779.SS Hunan Changyuan Lico Co.,Ltd.
4.8300
-1.23%
 
603855.SS Warom Technology Incorporated Company
19.28
-2.63%
 
603072.SS BAOTOU TIANHE MAGNETICS TECH
47.74
-5.54%
 
600885.SS Hongfa Technology Co., Ltd.
32.76
-1.44%
 
688063.SS Pylon Technologies Co., Ltd.
42.84
-0.65%
 
688772.SS Zhuhai CosMX Battery Co., Ltd.
13.52
+0.60%
 
688032.SS Hoymiles Power Electronics Inc.
99.64
-0.91%