Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

Autel Intelligent Technology Corp., Ltd. (688208.SS)

Compare
41.40
-3.24
(-7.26%)
At close: February 28 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202544.5844.7541.1841.4041.4016,097,946
Feb 27, 202544.9645.4743.5244.6444.6416,687,626
Feb 26, 202542.6545.5042.1845.4545.4523,564,213
Feb 25, 202542.0543.1941.4042.5042.5015,478,882
Feb 24, 202544.4844.4842.1343.0343.0318,885,044
Feb 21, 202543.7044.7443.0944.5344.5314,744,513
Feb 20, 202543.0844.1442.4143.6043.6017,212,486
Feb 19, 202541.3743.3041.0843.1643.1616,095,933
Feb 18, 202542.7042.7541.0141.3141.3115,083,545
Feb 17, 202543.1543.7541.9042.7942.7917,275,099
Feb 14, 202543.0043.9842.9043.0043.0013,209,932
Feb 13, 202546.0546.0742.9743.2243.2220,389,475
Feb 12, 202544.8046.1744.4446.0046.0017,478,699
Feb 11, 202544.7246.2043.7245.2345.2320,599,558
Feb 10, 202545.0046.7344.6244.7344.7327,459,971
Feb 7, 202543.0047.5042.5845.2245.2233,948,665
Feb 6, 202539.6342.9839.3641.9141.9120,355,132
Feb 5, 202539.8040.9439.2940.0040.0014,570,965
Jan 27, 202542.0042.2039.0039.0039.0016,837,194
Jan 24, 202538.3841.3538.2441.2041.2020,141,631
Jan 23, 202538.9039.5038.2338.4438.4414,445,300
Jan 22, 202538.4039.3938.0238.5638.5612,221,297
Jan 21, 202536.7838.9036.4138.8238.8219,502,595
Jan 20, 202536.6637.6636.3836.5736.5713,431,858
Jan 17, 202536.0036.8335.5036.3036.3011,935,635
Jan 16, 202537.7638.0336.2836.3036.3015,244,010
Jan 15, 202537.9538.2837.2137.5137.5114,547,904
Jan 14, 202536.5038.3536.0137.9537.9520,554,432
Jan 13, 202536.2637.2135.4135.9935.9913,781,231
Jan 10, 202536.3338.7536.1336.8736.8718,942,916
Jan 9, 202537.5037.8936.4136.4136.4116,862,280
Jan 8, 202535.4038.3035.1137.7937.7920,003,214
Jan 7, 202536.0336.7033.7135.6735.6727,969,473
Jan 6, 202536.4537.3035.9136.3036.3018,414,432
Jan 3, 202538.2838.4835.0035.3035.3019,797,364
Jan 2, 202539.6840.5537.4137.9637.9618,829,152
Dec 31, 202439.5140.4038.8039.1639.1617,200,438
Dec 30, 202440.0541.2238.8739.5339.5321,632,100
Dec 27, 202439.9640.8038.1039.7139.7131,291,393
Dec 26, 202436.7944.0636.7241.7541.7541,153,683
Dec 25, 202436.3137.3035.6736.7236.7210,770,866
Dec 24, 202436.2537.0735.8436.2936.297,581,889
Dec 23, 202436.3237.5136.0236.2536.2511,513,791
Dec 20, 202435.0136.7734.7836.3136.319,574,041
Dec 19, 202434.0135.3234.0135.0135.015,278,313
Dec 18, 202434.6435.1934.1834.5634.565,007,248
Dec 17, 202434.8535.0234.1334.3734.376,701,630
Dec 16, 202435.8736.0834.4034.9334.937,896,119
Dec 13, 202435.6836.3835.5235.7935.798,118,055
Dec 12, 202436.3936.4835.5936.0436.048,044,325
Dec 11, 202436.3336.6435.8036.2136.219,837,399
Dec 10, 202438.1038.4236.4236.4436.4412,602,075
Dec 9, 202437.6037.7936.9036.9836.988,506,652
Dec 6, 202438.0538.8336.8937.5537.5512,653,393
Dec 5, 202436.1537.6836.0437.6237.6212,435,832
Dec 4, 202436.0636.9835.6936.2136.2110,156,475
Dec 3, 202437.1037.3835.6936.2036.2013,292,492
Dec 2, 202438.0038.1936.7437.2837.2814,528,144
Nov 29, 202435.2437.6834.9436.9836.9816,142,050
Nov 28, 202435.8636.3635.1235.6935.6913,521,793
Nov 27, 202434.0735.9633.0035.8535.8515,484,609
Nov 26, 202433.8036.2033.8034.0934.0917,073,927
Nov 25, 202435.3035.7332.9733.7633.7617,462,716
Nov 22, 202434.4937.3334.4934.8934.8926,297,340
Nov 21, 202435.9937.2234.3634.4934.4924,941,969
Nov 20, 202434.5035.6833.8635.3035.3020,228,984
Nov 19, 202431.8034.4931.8034.4934.4923,771,189
Nov 18, 202432.6632.9831.3031.4731.4713,078,672
Nov 15, 202432.7333.8932.5632.7232.7213,583,953
Nov 14, 202433.7334.3432.6432.7232.7211,506,958
Nov 13, 202432.6733.6832.5833.5533.5513,064,957
Nov 12, 202433.9434.1932.2932.9832.9814,849,721
Nov 11, 202432.3933.6932.3533.6533.6514,775,662
Nov 8, 202433.0833.7832.5632.8032.8014,691,084
Nov 7, 202430.5233.3530.5133.0333.0320,151,842
Nov 6, 202431.5531.7330.7230.9730.9712,817,642
Nov 5, 202430.3631.3429.9531.2831.2811,762,074
Nov 4, 202428.9330.3328.9330.3130.3111,642,678
Nov 1, 202430.5730.6529.1129.1329.1316,899,283
Oct 31, 202431.0331.4530.5330.6630.6612,997,868
Oct 30, 202431.4131.6430.5031.2531.2510,358,038
Oct 29, 202431.7732.5331.3931.3931.3912,005,498
Oct 28, 202432.1032.1030.9131.6331.6314,413,541
Oct 25, 202432.2032.4031.5632.1032.1012,314,105
Oct 24, 202431.8232.0631.3131.6231.629,295,103
Oct 23, 202431.8832.6331.5131.6331.6315,178,443
Oct 22, 202433.2033.3931.8832.1232.1216,704,070
Oct 21, 202433.7034.7132.8033.2033.2021,912,228
Oct 18, 202431.5234.8631.4533.6033.6017,014,412
Oct 17, 202432.6132.6131.5031.6031.6010,185,203
Oct 16, 202431.7232.7131.3431.8931.898,764,150
Oct 15, 202433.2634.2732.4232.4232.4213,278,622
Oct 14, 202432.1533.7731.1433.4033.4013,475,557
Oct 11, 202434.7034.9931.6032.0432.0416,225,697
Oct 10, 202437.7037.7034.6134.7034.7021,900,976
Oct 9, 202438.2040.2935.3137.7737.7735,476,367
Oct 8, 202437.9937.9934.0736.7436.7421,850,627
Sep 30, 202428.5032.1328.4931.7231.7218,129,193
Sep 27, 202425.8727.4525.7626.9326.936,203,125
Sep 26, 202424.5025.6024.3925.5125.516,047,776
Sep 25, 202425.0425.3524.4424.4724.476,058,301
Sep 24, 202424.2224.7923.4124.5524.555,565,416
Sep 23, 202423.6224.3123.4023.9923.993,349,693
Sep 20, 202423.6624.0323.3023.5123.512,642,109
Sep 19, 202423.7924.1823.4023.7023.703,544,918
Sep 18, 202423.0823.9022.9823.7123.713,721,529
Sep 13, 202423.5523.6123.0623.0723.072,177,044
Sep 12, 202423.6224.2723.5523.6023.602,440,576
Sep 11, 202423.2823.9523.2823.7923.792,590,868
Sep 10, 202423.0523.7122.7523.4423.442,162,267
Sep 9, 2024 0.40 Dividend
Sep 9, 202422.9023.5022.7023.1023.102,392,462
Sep 6, 202424.0624.1723.5023.6023.202,191,106
Sep 5, 202423.8624.2423.8024.0623.652,351,462
Sep 4, 202423.5924.1423.5023.8623.462,551,349
Sep 3, 202423.6623.8923.2423.7523.353,878,091
Sep 2, 202424.2424.2423.5023.5023.103,934,368
Aug 30, 202423.4624.5823.4224.1623.754,418,522
Aug 29, 202422.6023.8622.5023.7623.363,502,196
Aug 28, 202422.1822.8422.1022.7022.322,470,230
Aug 27, 202422.6122.6422.2022.3221.942,573,994
Aug 26, 202422.5023.0522.5022.7622.372,269,054
Aug 23, 202422.7522.9922.5022.8422.451,757,907
Aug 22, 202422.9523.2522.7022.8222.432,112,244
Aug 21, 202422.6223.4522.6223.0322.643,119,427
Aug 20, 202423.2823.5822.7522.7722.382,821,588
Aug 19, 202423.3023.7223.2123.2622.872,676,674
Aug 16, 202423.4023.7823.3023.3422.942,653,595
Aug 15, 202423.2024.0523.1223.5423.143,929,646
Aug 14, 202423.7123.7223.2123.2122.822,038,255
Aug 13, 202423.5923.7323.2623.7023.302,622,368
Aug 12, 202423.3523.7523.2423.5623.162,870,713
Aug 9, 202423.9824.1323.3523.3522.953,518,365
Aug 8, 202424.0124.0823.2523.8023.404,349,429
Aug 7, 202423.9424.4423.8424.0123.603,991,636
Aug 6, 202423.9924.1823.6224.0123.605,511,674
Aug 5, 202425.2925.3123.4923.5323.1312,924,796
Aug 2, 202425.4227.0325.4125.6725.2311,163,518
Aug 1, 202425.9126.0724.8625.3824.956,729,515
Jul 31, 202424.2725.9824.1925.8925.456,587,736
Jul 30, 202424.6224.6223.9124.2923.883,752,084
Jul 29, 202425.1825.1823.8524.3023.894,526,747
Jul 26, 202424.5325.0924.2325.0124.593,352,731
Jul 25, 202424.5124.5824.1324.3523.943,598,940
Jul 24, 202425.3325.4524.5824.6924.274,716,688
Jul 23, 202426.3326.3825.3825.4525.025,272,401
Jul 22, 202426.2626.7126.2126.3425.896,053,076
Jul 19, 202426.5927.0526.1426.1925.755,366,913
Jul 18, 202426.5826.8426.0026.5226.075,113,840
Jul 17, 202426.8027.0626.4926.7426.294,346,752
Jul 16, 202426.2826.8926.1126.8326.384,922,337
Jul 15, 202426.7426.7426.0826.3525.906,649,570
Jul 12, 202426.5026.9226.1026.7426.295,119,077
Jul 11, 202426.8127.0326.2526.6626.217,453,088
Jul 10, 202426.0126.6425.9026.5026.056,685,788
Jul 9, 202425.0326.1425.0326.1025.667,702,590
Jul 8, 202425.1925.8024.9625.2624.837,867,701
Jul 5, 202424.3024.3024.3024.3023.89-
Jul 4, 202424.4925.2424.1824.3023.8910,251,711
Jul 3, 202425.3525.8724.1324.2423.8311,878,435
Jul 2, 202423.8324.2523.4923.6723.274,489,327
Jul 1, 202424.0224.2023.0123.7723.375,048,813
Jun 28, 202423.7624.7523.6624.1423.734,552,155
Jun 27, 202423.9124.2923.7623.9623.554,442,322
Jun 26, 202423.0524.1322.8724.0423.634,831,124
Jun 25, 202423.6624.0022.7023.0422.656,803,054
Jun 24, 202424.5524.7023.5523.6223.226,844,117
Jun 21, 202424.1124.9323.8024.7824.364,907,771
Jun 20, 202424.5025.1024.3324.4023.995,502,410
Jun 19, 202424.9625.6924.5424.5424.129,297,854
Jun 18, 202424.6624.9824.4524.7224.306,941,596
Jun 17, 202424.5125.1024.2624.4124.007,510,023
Jun 14, 202424.2924.8023.7024.5324.117,624,124
Jun 13, 202424.0224.3523.8024.2523.845,670,098
Jun 12, 202424.0324.3023.8523.8823.483,915,544
Jun 11, 202423.7624.1622.9724.0323.626,716,185
Jun 7, 202424.2924.5623.6723.8623.465,006,423
Jun 6, 202425.1625.1623.9824.1223.714,388,244
Jun 5, 202425.1025.4524.8024.8024.384,293,854
Jun 4, 202424.9225.2124.4125.1224.695,078,034
Jun 3, 202424.8225.3624.5925.0424.626,568,751
May 31, 202425.4125.6424.7024.7824.364,695,162
May 30, 202425.2625.7925.1125.3424.913,056,668
May 29, 202425.4425.7225.0025.3924.963,305,832
May 28, 202425.7025.7825.1325.4525.023,917,427
May 27, 202425.4525.7725.0025.7425.304,846,573
May 24, 202426.0626.3725.2525.3924.966,354,960
May 23, 202426.2126.6025.9026.0925.654,782,518
May 22, 202426.9826.9826.2326.5526.104,484,782
May 21, 202427.3927.3926.6926.8126.363,127,945
May 20, 2024 0.40 Dividend
May 20, 202427.0027.7826.6927.2026.745,492,221
May 17, 202426.8127.3026.5727.1626.315,036,908
May 16, 202427.1127.9726.8126.8426.004,994,963
May 15, 202427.4128.1027.1727.3926.534,394,012
May 14, 202427.6528.2827.2627.3126.455,703,517
May 13, 202426.5728.2126.5527.6726.808,628,251
May 10, 202427.2927.2926.2026.5525.726,678,671
May 9, 202426.6327.7926.5927.2826.426,193,691
May 8, 202427.4127.9026.6626.7025.867,769,006
May 7, 202427.7128.0027.1427.4526.596,780,008
May 6, 202427.0028.0527.0027.8226.957,727,082
Apr 30, 202426.1527.5326.1526.9026.056,946,198
Apr 29, 202426.3327.7726.2726.2725.4411,633,403
Apr 26, 202425.3026.6024.7826.3325.5010,683,877
Apr 25, 202424.0525.2523.9024.8724.097,300,957
Apr 24, 202425.4025.5824.1424.2323.479,868,628
Apr 23, 202425.6326.2624.9725.3924.598,020,764
Apr 22, 202424.7026.0924.5525.5724.778,240,225
Apr 19, 202426.5826.9724.7025.0524.2610,316,208
Apr 18, 202424.0025.9223.7225.5024.7013,193,171
Apr 17, 202423.0023.7023.0023.6022.866,910,022
Apr 16, 202423.7023.8022.6122.6121.908,655,684
Apr 15, 202422.8224.2022.7523.8523.1010,384,119
Apr 12, 202423.2923.6322.7122.9822.266,019,494
Apr 11, 202422.8223.6022.5123.2622.537,649,064
Apr 10, 202423.1023.3522.5722.8022.088,005,876
Apr 9, 202422.4923.8522.1623.1122.3811,970,018
Apr 8, 202421.3122.8821.2022.1621.4612,946,705
Apr 3, 202421.0121.6220.5021.3820.718,836,119
Apr 2, 202421.5621.9020.9821.1620.509,147,845
Apr 1, 202420.1022.5020.1021.8621.1714,504,730
Mar 29, 202419.0719.2618.8819.4718.862,449,061
Mar 28, 202419.0019.5519.0019.1518.556,200,374
Mar 27, 202419.7219.7919.0019.0718.474,978,362
Mar 26, 202420.1520.2619.6419.9119.284,788,136
Mar 25, 202420.2720.7820.0120.0419.414,431,030
Mar 22, 202420.8621.0220.2020.5119.875,096,992
Mar 21, 202421.3121.5020.7220.9020.245,758,972
Mar 20, 202421.1121.4121.0721.2720.604,994,105
Mar 19, 202421.5621.6621.1321.2520.584,785,801
Mar 18, 202421.3321.4821.0021.4820.805,275,292
Mar 15, 202421.1121.2920.8021.2320.563,997,180
Mar 14, 202421.6021.7320.7621.0820.425,314,648
Mar 13, 202421.5821.9821.4221.7221.044,828,609
Mar 12, 202421.4921.8621.3121.5720.895,379,379
Mar 11, 202420.3321.6320.2121.5520.876,480,471
Mar 8, 202420.3520.5519.9520.3619.724,161,915
Mar 7, 202420.7521.1820.2420.2419.605,183,000
Mar 6, 202420.7021.0920.4220.6920.044,202,686
Mar 5, 202421.1521.1520.4920.9020.246,415,888
Mar 4, 202421.0021.4020.6821.1820.517,472,392
Mar 1, 202420.8521.8820.6621.3420.678,625,254
Feb 29, 202420.0021.0219.9221.0020.347,036,247
Feb 28, 202421.8021.9920.0520.0519.4211,989,676

Related Tickers

603596.SS Bethel Automotive Safety Systems Co., Ltd
57.50
-5.41%
 
002664.SZ Xinzhi Group Co., Ltd.
19.49
-9.98%
 
603009.SS Shanghai Beite Technology Co., Ltd.
53.93
-10.00%
 
002920.SZ Huizhou Desay SV Automotive Co., Ltd.
123.69
-5.36%
 
000887.SZ Anhui Zhongding Sealing Parts Co., Ltd.
20.68
-8.90%
 
002031.SZ Greatoo Intelligent Equipment Inc.
9.97
-7.69%
 
601689.SS Ningbo Tuopu Group Co.,Ltd.
63.16
-5.75%
 
0179.HK JOHNSON ELEC H
14.600
-16.00%