Shanghai - Delayed Quote CNY
Guangdong Leadyo IC Testing Co., Ltd. (688135.SS)
19.12
-0.48
(-2.45%)
At close: 3:00:01 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 |
---|---|---|---|---|---|---|
Jun 10, 2025 | 19.50 | 19.58 | 18.84 | 19.12 | 19.12 | 6,850,925 |
Jun 9, 2025 | 19.56 | 19.77 | 19.47 | 19.60 | 19.60 | 7,006,027 |
Jun 6, 2025 | 19.76 | 19.92 | 19.33 | 19.66 | 19.66 | 6,735,277 |
Jun 5, 2025 | 19.52 | 19.75 | 19.15 | 19.65 | 19.65 | 6,073,839 |
Jun 4, 2025 | 19.35 | 19.56 | 19.14 | 19.41 | 19.41 | 5,483,184 |
Jun 3, 2025 | 18.90 | 19.49 | 18.90 | 19.14 | 19.14 | 5,376,781 |
May 30, 2025 | 19.60 | 19.60 | 18.81 | 19.08 | 19.08 | 8,586,831 |
May 29, 2025 | 19.31 | 19.73 | 19.31 | 19.60 | 19.60 | 11,443,659 |
May 28, 2025 | 19.65 | 19.82 | 19.24 | 19.30 | 19.30 | 7,999,405 |
May 27, 2025 | 20.15 | 20.15 | 19.49 | 19.71 | 19.71 | 11,287,277 |
May 26, 2025 | 20.24 | 20.70 | 20.01 | 20.17 | 20.17 | 10,035,764 |
May 23, 2025 | 20.57 | 21.02 | 20.00 | 20.00 | 20.00 | 15,206,493 |
May 22, 2025 | 21.91 | 22.24 | 20.45 | 20.98 | 20.98 | 24,197,375 |
May 21, 2025 | 24.46 | 25.65 | 22.00 | 22.13 | 22.13 | 33,169,140 |
May 20, 2025 | 23.00 | 25.87 | 22.80 | 24.90 | 24.90 | 45,431,848 |
May 19, 2025 | 20.00 | 21.63 | 20.00 | 21.56 | 21.56 | 11,817,470 |
May 16, 2025 | 19.25 | 20.50 | 19.13 | 20.06 | 20.06 | 9,001,336 |
May 15, 2025 | 19.28 | 19.56 | 19.01 | 19.23 | 19.23 | 5,706,757 |
May 14, 2025 | 19.06 | 19.51 | 18.81 | 19.15 | 19.15 | 7,132,526 |
May 13, 2025 | 18.50 | 19.43 | 17.91 | 19.22 | 19.22 | 9,691,379 |
May 12, 2025 | 17.45 | 18.31 | 17.40 | 18.23 | 18.23 | 5,650,082 |
May 9, 2025 | 17.81 | 17.81 | 17.28 | 17.30 | 17.30 | 3,183,301 |
May 8, 2025 | 17.57 | 17.92 | 17.45 | 17.90 | 17.90 | 2,622,982 |
May 7, 2025 | 17.70 | 17.96 | 17.34 | 17.57 | 17.57 | 3,884,909 |
May 6, 2025 | 16.96 | 17.52 | 16.70 | 17.49 | 17.49 | 4,148,350 |
Apr 30, 2025 | 16.53 | 16.93 | 16.53 | 16.67 | 16.67 | 4,358,269 |
Apr 29, 2025 | 16.30 | 16.73 | 16.18 | 16.66 | 16.66 | 2,749,967 |
Apr 28, 2025 | 16.15 | 16.41 | 15.86 | 16.27 | 16.27 | 2,384,793 |
Apr 25, 2025 | 16.24 | 16.34 | 15.94 | 16.16 | 16.16 | 1,803,989 |
Apr 24, 2025 | 16.70 | 16.75 | 16.00 | 16.20 | 16.20 | 2,874,533 |
Apr 23, 2025 | 16.70 | 16.85 | 16.58 | 16.67 | 16.67 | 2,127,607 |
Apr 22, 2025 | 16.77 | 16.81 | 16.50 | 16.71 | 16.71 | 1,834,441 |
Apr 21, 2025 | 16.40 | 16.75 | 16.32 | 16.68 | 16.68 | 2,115,143 |
Apr 18, 2025 | 16.65 | 16.86 | 16.36 | 16.57 | 16.57 | 2,013,700 |
Apr 17, 2025 | 16.69 | 17.36 | 16.56 | 16.70 | 16.70 | 3,479,804 |
Apr 16, 2025 | 16.97 | 17.21 | 16.35 | 16.69 | 16.69 | 2,566,511 |
Apr 15, 2025 | 17.10 | 17.22 | 16.77 | 16.97 | 16.97 | 2,298,309 |
Apr 14, 2025 | 17.28 | 17.64 | 17.04 | 17.10 | 17.10 | 4,465,815 |
Apr 11, 2025 | 16.09 | 17.95 | 15.97 | 17.17 | 17.17 | 7,967,451 |
Apr 10, 2025 | 15.88 | 16.57 | 15.85 | 16.24 | 16.24 | 5,556,007 |
Apr 9, 2025 | 14.63 | 15.59 | 13.66 | 15.50 | 15.50 | 6,143,434 |
Apr 8, 2025 | 14.24 | 15.33 | 14.24 | 14.68 | 14.68 | 5,753,648 |
Apr 7, 2025 | 16.15 | 16.93 | 14.02 | 14.07 | 14.07 | 6,200,040 |
Apr 3, 2025 | 17.65 | 18.00 | 17.34 | 17.52 | 17.52 | 2,819,979 |
Apr 2, 2025 | 18.09 | 18.24 | 17.83 | 17.91 | 17.91 | 2,834,714 |
Apr 1, 2025 | 18.04 | 18.24 | 17.97 | 18.04 | 18.04 | 2,670,040 |
Mar 31, 2025 | 18.03 | 18.16 | 17.64 | 17.97 | 17.97 | 2,615,012 |
Mar 28, 2025 | 18.33 | 18.60 | 18.04 | 18.04 | 18.04 | 2,165,323 |
Mar 27, 2025 | 18.15 | 18.76 | 17.97 | 18.33 | 18.33 | 2,897,127 |
Mar 26, 2025 | 18.23 | 18.53 | 18.17 | 18.29 | 18.29 | 2,071,445 |
Mar 25, 2025 | 18.50 | 18.75 | 18.08 | 18.23 | 18.23 | 2,894,391 |
Mar 24, 2025 | 19.32 | 19.32 | 18.08 | 18.56 | 18.56 | 3,901,614 |
Mar 21, 2025 | 20.01 | 20.01 | 19.15 | 19.23 | 19.23 | 4,246,119 |
Mar 20, 2025 | 20.21 | 20.45 | 19.85 | 20.08 | 20.08 | 2,861,326 |
Mar 19, 2025 | 20.54 | 20.64 | 20.02 | 20.21 | 20.21 | 3,317,405 |
Mar 18, 2025 | 20.46 | 21.14 | 20.44 | 20.55 | 20.55 | 3,898,730 |
Mar 17, 2025 | 20.50 | 20.71 | 20.31 | 20.57 | 20.57 | 3,157,215 |
Mar 14, 2025 | 20.55 | 20.68 | 20.08 | 20.60 | 20.60 | 4,102,694 |
Mar 13, 2025 | 21.18 | 21.38 | 20.01 | 20.35 | 20.35 | 6,227,252 |
Mar 12, 2025 | 21.48 | 21.80 | 21.26 | 21.31 | 21.31 | 4,411,047 |
Mar 11, 2025 | 21.11 | 21.96 | 20.98 | 21.46 | 21.46 | 5,534,826 |
Mar 10, 2025 | 21.50 | 21.75 | 21.08 | 21.65 | 21.65 | 5,030,074 |
Mar 7, 2025 | 22.00 | 22.23 | 21.19 | 21.41 | 21.41 | 7,028,576 |
Mar 6, 2025 | 22.07 | 22.79 | 22.04 | 22.20 | 22.20 | 8,104,441 |
Mar 5, 2025 | 22.42 | 22.47 | 21.60 | 22.06 | 22.06 | 6,803,752 |
Mar 4, 2025 | 20.88 | 22.50 | 20.50 | 21.93 | 21.93 | 10,317,739 |
Mar 3, 2025 | 20.61 | 21.70 | 20.16 | 20.88 | 20.88 | 8,372,355 |
Feb 28, 2025 | 21.98 | 22.30 | 20.36 | 20.49 | 20.49 | 10,168,267 |
Feb 27, 2025 | 22.28 | 22.91 | 21.60 | 22.30 | 22.30 | 10,371,358 |
Feb 26, 2025 | 22.42 | 22.75 | 21.88 | 22.43 | 22.43 | 9,756,354 |
Feb 25, 2025 | 21.32 | 23.33 | 21.23 | 22.37 | 22.37 | 14,852,801 |
Feb 24, 2025 | 22.33 | 22.65 | 21.21 | 21.76 | 21.76 | 15,887,575 |
Feb 21, 2025 | 22.48 | 23.68 | 22.00 | 22.95 | 22.95 | 22,225,444 |
Feb 20, 2025 | 21.88 | 22.41 | 21.24 | 21.53 | 21.53 | 9,153,985 |
Feb 19, 2025 | 20.80 | 22.39 | 20.80 | 22.09 | 22.09 | 11,167,457 |
Feb 18, 2025 | 22.87 | 22.90 | 20.78 | 20.93 | 20.93 | 19,369,848 |
Feb 17, 2025 | 23.60 | 24.50 | 22.68 | 23.09 | 23.09 | 21,658,628 |
Feb 14, 2025 | 23.13 | 23.80 | 22.03 | 23.67 | 23.67 | 22,185,192 |
Feb 13, 2025 | 23.42 | 24.76 | 23.30 | 23.95 | 23.95 | 38,657,426 |
Feb 12, 2025 | 19.38 | 22.86 | 19.38 | 22.86 | 22.86 | 29,539,267 |
Feb 11, 2025 | 19.90 | 19.99 | 18.81 | 19.05 | 19.05 | 8,053,285 |
Feb 10, 2025 | 20.01 | 20.67 | 19.52 | 19.92 | 19.92 | 11,265,463 |
Feb 7, 2025 | 19.52 | 20.00 | 18.99 | 19.59 | 19.59 | 10,559,587 |
Feb 6, 2025 | 18.29 | 20.31 | 18.10 | 19.52 | 19.52 | 12,434,033 |
Feb 5, 2025 | 17.00 | 19.58 | 17.00 | 18.42 | 18.42 | 12,124,687 |
Jan 27, 2025 | 16.80 | 17.22 | 16.45 | 16.80 | 16.80 | 4,419,261 |
Jan 24, 2025 | 16.61 | 17.09 | 16.61 | 17.02 | 17.02 | 2,566,024 |
Jan 23, 2025 | 16.95 | 17.28 | 16.62 | 16.67 | 16.67 | 3,692,079 |
Jan 22, 2025 | 16.78 | 17.17 | 16.69 | 16.71 | 16.71 | 3,253,332 |
Jan 21, 2025 | 16.55 | 16.96 | 16.30 | 16.94 | 16.94 | 4,173,700 |
Jan 20, 2025 | 16.56 | 16.75 | 16.31 | 16.46 | 16.46 | 2,856,782 |
Jan 17, 2025 | 16.01 | 16.76 | 15.90 | 16.49 | 16.49 | 4,841,086 |
Jan 16, 2025 | 16.16 | 16.56 | 15.93 | 16.13 | 16.13 | 3,278,195 |
Jan 15, 2025 | 16.45 | 16.49 | 16.01 | 16.05 | 16.05 | 2,805,230 |
Jan 14, 2025 | 15.63 | 16.40 | 15.62 | 16.37 | 16.37 | 3,383,750 |
Jan 13, 2025 | 15.46 | 15.64 | 15.00 | 15.55 | 15.55 | 2,615,826 |
Jan 10, 2025 | 16.12 | 16.76 | 15.67 | 15.67 | 15.67 | 4,288,579 |
Jan 9, 2025 | 16.00 | 16.49 | 15.93 | 16.09 | 16.09 | 3,630,719 |
Jan 8, 2025 | 16.33 | 16.37 | 15.60 | 16.06 | 16.06 | 4,201,207 |
Jan 7, 2025 | 16.44 | 16.44 | 15.91 | 16.44 | 16.44 | 3,616,740 |
Jan 6, 2025 | 16.40 | 16.66 | 15.99 | 16.12 | 16.12 | 5,173,280 |
Jan 3, 2025 | 18.22 | 18.35 | 16.66 | 16.71 | 16.71 | 8,159,991 |
Jan 2, 2025 | 19.82 | 20.15 | 17.87 | 18.41 | 18.41 | 12,059,607 |
Dec 31, 2024 | 21.00 | 21.66 | 19.78 | 20.07 | 20.07 | 20,551,307 |
Dec 30, 2024 | 18.80 | 18.95 | 18.22 | 18.67 | 18.67 | 2,320,321 |
Dec 27, 2024 | 19.00 | 19.40 | 18.74 | 18.84 | 18.84 | 3,167,872 |
Dec 26, 2024 | 18.12 | 19.24 | 18.01 | 19.14 | 19.14 | 4,472,053 |
Dec 25, 2024 | 18.55 | 18.70 | 17.98 | 18.22 | 18.22 | 2,521,020 |
Dec 24, 2024 | 18.63 | 18.90 | 18.11 | 18.67 | 18.67 | 2,471,871 |
Dec 23, 2024 | 19.58 | 19.58 | 18.32 | 18.38 | 18.38 | 4,299,919 |
Dec 20, 2024 | 18.37 | 19.54 | 18.21 | 19.39 | 19.39 | 5,613,254 |
Dec 19, 2024 | 18.11 | 18.42 | 17.87 | 18.37 | 18.37 | 1,977,195 |
Dec 18, 2024 | 17.98 | 18.53 | 17.58 | 18.28 | 18.28 | 3,005,469 |
Dec 17, 2024 | 18.92 | 19.09 | 17.88 | 17.91 | 17.91 | 3,442,378 |
Dec 16, 2024 | 19.06 | 19.30 | 18.81 | 18.87 | 18.87 | 3,931,264 |
Dec 13, 2024 | 19.38 | 19.56 | 19.03 | 19.03 | 19.03 | 3,955,002 |
Dec 12, 2024 | 19.92 | 20.11 | 19.24 | 19.48 | 19.48 | 3,903,018 |
Dec 11, 2024 | 19.78 | 20.22 | 19.50 | 19.90 | 19.90 | 4,859,693 |
Dec 10, 2024 | 20.16 | 20.36 | 19.64 | 19.77 | 19.77 | 5,273,343 |
Dec 9, 2024 | 19.16 | 20.43 | 19.16 | 19.63 | 19.63 | 6,840,051 |
Dec 6, 2024 | 18.83 | 19.33 | 18.58 | 19.16 | 19.16 | 4,453,833 |
Dec 5, 2024 | 18.15 | 18.95 | 18.15 | 18.84 | 18.84 | 3,684,338 |
Dec 4, 2024 | 19.10 | 19.65 | 18.79 | 18.82 | 18.82 | 4,523,865 |
Dec 3, 2024 | 19.12 | 19.12 | 18.53 | 18.80 | 18.80 | 2,885,782 |
Dec 2, 2024 | 18.94 | 19.08 | 18.74 | 18.94 | 18.94 | 3,478,823 |
Nov 29, 2024 | 18.56 | 19.06 | 18.19 | 18.89 | 18.89 | 3,769,316 |
Nov 28, 2024 | 18.70 | 19.08 | 18.54 | 18.67 | 18.67 | 3,222,180 |
Nov 27, 2024 | 18.17 | 18.67 | 17.56 | 18.67 | 18.67 | 4,111,629 |
Nov 26, 2024 | 18.30 | 18.79 | 18.13 | 18.17 | 18.17 | 2,556,330 |
Nov 25, 2024 | 18.43 | 18.62 | 17.93 | 18.45 | 18.45 | 3,430,268 |
Nov 22, 2024 | 18.75 | 19.93 | 18.30 | 18.37 | 18.37 | 6,671,037 |
Nov 21, 2024 | 18.75 | 18.96 | 18.45 | 18.68 | 18.68 | 2,601,713 |
Nov 20, 2024 | 18.58 | 18.89 | 18.42 | 18.79 | 18.79 | 2,823,687 |
Nov 19, 2024 | 18.07 | 18.61 | 17.80 | 18.61 | 18.61 | 3,028,424 |
Nov 18, 2024 | 18.33 | 18.39 | 17.70 | 17.85 | 17.85 | 3,308,146 |
Nov 15, 2024 | 19.17 | 19.28 | 18.27 | 18.34 | 18.34 | 3,452,878 |
Nov 14, 2024 | 19.41 | 19.84 | 19.05 | 19.05 | 19.05 | 4,261,222 |
Nov 13, 2024 | 19.68 | 19.82 | 19.02 | 19.63 | 19.63 | 4,887,028 |
Nov 12, 2024 | 20.85 | 21.00 | 19.58 | 19.81 | 19.81 | 8,590,815 |
Nov 11, 2024 | 20.48 | 20.98 | 20.05 | 20.78 | 20.78 | 9,389,768 |
Nov 8, 2024 | 19.55 | 20.53 | 19.42 | 19.84 | 19.84 | 9,015,422 |
Nov 7, 2024 | 18.71 | 20.60 | 18.66 | 19.47 | 19.47 | 10,042,638 |
Nov 6, 2024 | 18.28 | 19.15 | 18.08 | 18.71 | 18.71 | 6,315,887 |
Nov 5, 2024 | 17.48 | 18.28 | 17.36 | 18.23 | 18.23 | 4,621,465 |
Nov 4, 2024 | 17.13 | 17.58 | 17.01 | 17.40 | 17.40 | 2,029,463 |
Nov 1, 2024 | 17.97 | 18.12 | 17.07 | 17.10 | 17.10 | 4,093,324 |
Oct 31, 2024 | 17.25 | 18.30 | 17.25 | 18.03 | 18.03 | 4,869,196 |
Oct 30, 2024 | 18.09 | 18.20 | 17.03 | 17.24 | 17.24 | 4,611,726 |
Oct 29, 2024 | 18.57 | 18.94 | 18.10 | 18.10 | 18.10 | 4,938,130 |
Oct 28, 2024 | 18.52 | 18.60 | 18.26 | 18.45 | 18.45 | 2,845,911 |
Oct 25, 2024 | 18.40 | 18.74 | 18.31 | 18.38 | 18.38 | 3,172,403 |
Oct 24, 2024 | 18.30 | 18.61 | 18.01 | 18.31 | 18.31 | 2,862,201 |
Oct 23, 2024 | 18.50 | 19.15 | 18.44 | 18.50 | 18.50 | 4,917,464 |
Oct 22, 2024 | 18.60 | 19.15 | 18.33 | 18.75 | 18.75 | 5,152,019 |
Oct 21, 2024 | 18.50 | 19.35 | 18.20 | 18.63 | 18.63 | 7,574,097 |
Oct 18, 2024 | 16.78 | 18.71 | 16.78 | 18.20 | 18.20 | 7,146,145 |
Oct 17, 2024 | 16.93 | 17.10 | 16.70 | 16.73 | 16.73 | 2,473,910 |
Oct 16, 2024 | 16.86 | 16.96 | 16.46 | 16.60 | 16.60 | 2,300,202 |
Oct 15, 2024 | 16.72 | 17.58 | 16.68 | 16.82 | 16.82 | 3,589,292 |
Oct 14, 2024 | 16.48 | 17.11 | 16.16 | 17.07 | 17.07 | 3,254,171 |
Oct 11, 2024 | 17.64 | 17.66 | 16.26 | 16.49 | 16.49 | 4,073,838 |
Oct 10, 2024 | 18.72 | 18.92 | 17.65 | 17.65 | 17.65 | 4,893,650 |
Oct 9, 2024 | 19.43 | 20.20 | 18.15 | 18.40 | 18.40 | 10,185,354 |
Oct 8, 2024 | 20.02 | 20.02 | 18.00 | 20.02 | 20.02 | 11,320,711 |
Sep 30, 2024 | 15.18 | 16.84 | 14.94 | 16.68 | 16.68 | 7,237,805 |
Sep 27, 2024 | 13.79 | 14.52 | 13.69 | 14.48 | 14.48 | 2,401,036 |
Sep 26, 2024 | 13.01 | 13.55 | 13.01 | 13.54 | 13.54 | 1,975,431 |
Sep 25, 2024 | 13.02 | 13.44 | 13.02 | 13.12 | 13.12 | 2,292,909 |
Sep 24, 2024 | 12.55 | 13.02 | 12.47 | 12.98 | 12.98 | 1,964,387 |
Sep 23, 2024 | 12.39 | 12.66 | 12.20 | 12.50 | 12.50 | 794,579 |
Sep 20, 2024 | 12.59 | 12.64 | 12.37 | 12.50 | 12.50 | 857,279 |
Sep 19, 2024 | 12.49 | 12.79 | 12.34 | 12.57 | 12.57 | 1,509,334 |
Sep 18, 2024 | 12.80 | 12.86 | 12.20 | 12.49 | 12.49 | 1,454,377 |
Sep 13, 2024 | 13.08 | 13.19 | 12.77 | 12.77 | 12.77 | 886,205 |
Sep 12, 2024 | 13.28 | 13.43 | 13.10 | 13.13 | 13.13 | 857,727 |
Sep 11, 2024 | 13.25 | 13.36 | 13.04 | 13.28 | 13.28 | 741,012 |
Sep 10, 2024 | 13.10 | 13.38 | 12.90 | 13.25 | 13.25 | 982,490 |
Sep 9, 2024 | 13.21 | 13.28 | 13.06 | 13.13 | 13.13 | 876,857 |
Sep 6, 2024 | 13.78 | 13.78 | 13.21 | 13.21 | 13.21 | 1,488,722 |
Sep 5, 2024 | 13.75 | 13.92 | 13.66 | 13.72 | 13.72 | 1,076,445 |
Sep 4, 2024 | 13.55 | 13.90 | 13.55 | 13.74 | 13.74 | 990,148 |
Sep 3, 2024 | 13.70 | 13.98 | 13.60 | 13.77 | 13.77 | 1,016,722 |
Sep 2, 2024 | 14.25 | 14.38 | 13.66 | 13.70 | 13.70 | 1,477,468 |
Aug 30, 2024 | 13.76 | 14.43 | 13.71 | 14.25 | 14.25 | 2,304,695 |
Aug 29, 2024 | 14.05 | 14.14 | 13.35 | 13.85 | 13.85 | 3,758,497 |
Aug 28, 2024 | 14.23 | 14.43 | 14.21 | 14.27 | 14.27 | 994,144 |
Aug 27, 2024 | 14.75 | 14.76 | 14.25 | 14.30 | 14.30 | 1,134,038 |
Aug 26, 2024 | 14.67 | 14.92 | 14.67 | 14.75 | 14.75 | 864,225 |
Aug 23, 2024 | 14.90 | 14.90 | 14.44 | 14.69 | 14.69 | 1,311,299 |
Aug 22, 2024 | 15.18 | 15.42 | 14.74 | 14.81 | 14.81 | 1,879,009 |
Aug 21, 2024 | 15.36 | 15.77 | 15.27 | 15.38 | 15.38 | 2,380,415 |
Aug 20, 2024 | 15.08 | 15.83 | 14.88 | 15.58 | 15.58 | 4,135,512 |
Aug 19, 2024 | 15.28 | 15.39 | 14.98 | 14.99 | 14.99 | 1,486,573 |
Aug 16, 2024 | 15.24 | 15.55 | 15.16 | 15.31 | 15.31 | 1,752,907 |
Aug 15, 2024 | 14.95 | 15.35 | 14.90 | 15.14 | 15.14 | 1,115,329 |
Aug 14, 2024 | 15.29 | 15.45 | 14.98 | 15.03 | 15.03 | 934,102 |
Aug 13, 2024 | 14.87 | 15.27 | 14.87 | 15.25 | 15.25 | 1,008,884 |
Aug 12, 2024 | 15.26 | 15.26 | 14.87 | 14.95 | 14.95 | 1,612,861 |
Aug 9, 2024 | 15.55 | 15.90 | 15.27 | 15.27 | 15.27 | 2,643,448 |
Aug 8, 2024 | 15.07 | 15.38 | 14.78 | 15.14 | 15.14 | 1,690,993 |
Aug 7, 2024 | 15.15 | 15.39 | 15.05 | 15.15 | 15.15 | 1,501,386 |
Aug 6, 2024 | 15.18 | 15.29 | 14.89 | 15.13 | 15.13 | 1,617,094 |
Aug 5, 2024 | 15.54 | 15.83 | 14.90 | 14.90 | 14.90 | 2,756,397 |
Aug 2, 2024 | 16.25 | 16.32 | 15.73 | 15.79 | 15.79 | 3,407,808 |
Aug 1, 2024 | 16.38 | 16.72 | 16.28 | 16.47 | 16.47 | 3,743,341 |
Jul 31, 2024 | 16.02 | 16.52 | 15.84 | 16.43 | 16.43 | 4,189,976 |
Jul 30, 2024 | 15.92 | 16.11 | 15.43 | 16.02 | 16.02 | 2,969,585 |
Jul 29, 2024 | 15.90 | 16.13 | 15.52 | 15.84 | 15.84 | 3,250,003 |
Jul 26, 2024 | 15.42 | 16.30 | 15.42 | 15.92 | 15.92 | 3,967,564 |
Jul 25, 2024 | 15.53 | 15.85 | 15.24 | 15.41 | 15.41 | 2,442,382 |
Jul 24, 2024 | 15.95 | 16.16 | 15.44 | 15.51 | 15.51 | 3,498,804 |
Jul 23, 2024 | 16.91 | 16.93 | 15.75 | 15.83 | 15.83 | 5,439,192 |
Jul 22, 2024 | 15.87 | 17.27 | 15.87 | 16.91 | 16.91 | 8,714,770 |
Jul 19, 2024 | 14.65 | 16.07 | 14.65 | 15.78 | 15.78 | 4,794,120 |
Jul 18, 2024 | 14.94 | 14.95 | 14.28 | 14.81 | 14.81 | 2,429,217 |
Jul 17, 2024 | 15.41 | 15.55 | 15.05 | 15.07 | 15.07 | 1,843,174 |
Jul 16, 2024 | 15.19 | 15.54 | 15.00 | 15.47 | 15.47 | 2,099,635 |
Jul 15, 2024 | 15.64 | 15.88 | 15.22 | 15.30 | 15.30 | 1,818,612 |
Jul 12, 2024 | 15.73 | 15.78 | 15.40 | 15.59 | 15.59 | 1,618,123 |
Jul 11, 2024 | 15.53 | 15.80 | 15.26 | 15.73 | 15.73 | 2,608,214 |
Jul 10, 2024 | 15.15 | 15.49 | 15.09 | 15.26 | 15.26 | 2,440,510 |
Jul 9, 2024 | 14.28 | 15.24 | 14.05 | 15.12 | 15.12 | 3,312,161 |
Jul 8, 2024 | 14.38 | 14.59 | 14.07 | 14.13 | 14.13 | 1,650,379 |
Jul 5, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
Jul 4, 2024 | 14.81 | 15.03 | 14.35 | 14.38 | 14.38 | 1,859,513 |
Jul 3, 2024 | 14.82 | 15.23 | 14.46 | 14.89 | 14.89 | 2,776,992 |
Jul 2, 2024 | 15.01 | 15.14 | 14.68 | 14.79 | 14.79 | 4,356,324 |
Jul 1, 2024 | 16.11 | 16.15 | 15.30 | 15.72 | 15.72 | 3,809,847 |
Jun 28, 2024 | 15.89 | 16.27 | 15.70 | 16.02 | 16.02 | 3,371,087 |
Jun 27, 2024 | 16.00 | 16.25 | 15.60 | 15.70 | 15.70 | 2,280,395 |
Jun 26, 2024 | 15.37 | 16.10 | 15.13 | 16.10 | 16.10 | 2,290,004 |
Jun 25, 2024 | 15.98 | 16.11 | 15.14 | 15.54 | 15.54 | 2,844,467 |
Jun 24, 2024 | 16.82 | 17.00 | 16.02 | 16.11 | 16.11 | 3,167,094 |
Jun 21, 2024 | 16.63 | 16.94 | 16.26 | 16.73 | 16.73 | 3,179,239 |
Jun 20, 2024 | 16.71 | 17.52 | 16.66 | 16.90 | 16.90 | 5,486,099 |
Jun 19, 2024 | 16.77 | 16.96 | 16.32 | 16.69 | 16.69 | 3,095,340 |
Jun 18, 2024 | 16.58 | 16.96 | 16.53 | 16.77 | 16.77 | 2,254,797 |
Jun 17, 2024 | 16.20 | 16.79 | 16.02 | 16.57 | 16.57 | 2,054,123 |
Jun 14, 2024 | 16.31 | 16.64 | 16.31 | 16.40 | 16.40 | 2,997,692 |
Jun 13, 2024 | 16.00 | 16.87 | 15.68 | 16.49 | 16.49 | 4,591,237 |
Jun 12, 2024 | 15.84 | 16.28 | 15.73 | 15.86 | 15.86 | 2,148,562 |
Jun 11, 2024 | 14.75 | 15.78 | 14.65 | 15.75 | 15.75 | 2,477,611 |
Related Tickers
688206.SS Primarius Technologies Co., Ltd.
26.60
-3.10%
688256.SS Cambricon Technologies Corporation Limited
601.89
-1.86%
CRDO Credo Technology Group Holding Ltd
67.80
-4.62%
NVTS Navitas Semiconductor Corporation
8.17
+20.84%
TSM Taiwan Semiconductor Manufacturing Company Limited
211.41
+3.06%
AVGO Broadcom Inc.
245.48
+0.49%
NVDA NVIDIA Corporation
142.76
+0.09%