Shanghai - Delayed Quote CNY

Shaanxi Huaqin Technology Industry Co.,Ltd. (688281.SS)

56.17
+0.53
+(0.95%)
At close: June 13 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202555.8856.9755.1356.1756.174,700,845
Jun 12, 202555.7056.5055.0255.6455.641,589,140
Jun 11, 202554.8056.5654.5455.7055.702,110,026
Jun 10, 202556.3956.5154.7954.9854.982,035,767
Jun 9, 202556.0057.2855.8556.3956.393,389,856
Jun 6, 202554.5056.1654.5054.7754.771,566,520
Jun 5, 202554.7854.9054.1154.4754.471,435,762
Jun 4, 202553.9755.4053.9254.7854.781,409,222
Jun 3, 202554.1255.8853.6654.4954.492,325,706
May 30, 2025 0.371429 Dividend
May 30, 202555.2955.3054.1154.4654.461,598,585
May 30, 2025 1.4:1 Stock Splits
May 29, 202555.0355.6954.7655.6855.311,662,150
May 28, 202554.6255.3454.2354.8354.461,234,116
May 27, 202554.6454.6553.4154.4754.111,493,235
May 26, 202553.4754.6453.3354.6454.281,365,898
May 23, 202554.3454.6153.6153.6153.251,162,527
May 22, 202553.9455.5353.5454.2953.922,117,943
May 21, 202553.8954.4853.8154.0053.641,058,457
May 20, 202553.6854.8253.2754.0553.691,633,255
May 19, 202553.5654.0652.8953.7653.401,401,491
May 16, 202553.5754.0453.3153.3953.041,231,476
May 15, 202554.4354.7053.5753.5953.231,548,069
May 14, 202554.9655.3554.2954.5054.141,777,041
May 13, 202556.7957.1454.7054.8654.493,310,102
May 12, 202555.0658.0455.0156.6956.315,170,167
May 9, 202557.1457.1954.9355.0654.703,227,656
May 8, 202555.2557.3054.3657.0156.634,018,634
May 7, 202554.0356.5653.5955.2554.884,249,988
May 6, 202551.8953.5051.8953.0652.701,665,458
Apr 30, 202551.4952.3451.4951.8651.511,201,866
Apr 29, 202551.5952.2751.3651.4051.061,664,163
Apr 28, 202551.6853.0651.5851.8451.492,333,440
Apr 25, 202552.8552.9850.5052.1451.794,332,760
Apr 24, 202555.2955.3654.1254.4554.091,040,655
Apr 23, 202555.6655.8654.5655.2754.901,356,698
Apr 22, 202555.2155.9954.3655.3154.952,076,075
Apr 21, 202554.3655.5653.6855.3054.931,771,177
Apr 18, 202553.5954.7453.5954.5654.201,206,835
Apr 17, 202553.5955.2653.5954.2553.891,668,151
Apr 16, 202554.5955.2753.1254.1453.781,838,961
Apr 15, 202555.7156.1654.0554.5954.222,648,909
Apr 14, 202557.5757.8455.7156.2355.853,156,592
Apr 11, 202555.7158.0655.5757.2956.902,773,437
Apr 10, 202555.0056.4254.4356.1455.773,051,910
Apr 9, 202551.0555.2350.8754.1553.794,295,537
Apr 8, 202550.7152.4850.3651.7951.443,273,314
Apr 7, 202557.7957.8248.1650.7150.384,886,571
Apr 3, 202559.1960.0758.6659.4059.001,435,950
Apr 2, 202560.0860.3459.0059.2258.831,502,424
Apr 1, 202559.5961.3659.2960.2959.882,150,159
Mar 31, 202559.0659.6958.3459.4859.081,835,180
Mar 28, 202560.0060.6359.0059.3358.932,602,740
Mar 27, 202562.1462.3660.0060.4060.004,297,771
Mar 26, 202562.1463.2061.5462.3661.951,477,600
Mar 25, 202562.3963.7561.8562.1461.731,837,011
Mar 24, 202564.7965.1661.3462.2961.872,590,875
Mar 21, 202563.7965.7163.6464.7164.282,515,966
Mar 20, 202563.5065.2063.0964.1563.722,356,555
Mar 19, 202564.7064.9863.0163.6163.182,436,554
Mar 18, 202565.6265.9664.4164.7064.272,320,033
Mar 17, 202567.2967.8565.0065.1864.743,358,976
Mar 14, 202566.2067.2965.0367.2966.842,527,534
Mar 13, 202568.5768.9165.5766.2165.772,468,131
Mar 12, 202568.6870.2067.8668.2167.762,492,617
Mar 11, 202566.9070.3666.2968.6468.183,928,388
Mar 10, 202567.6970.2966.6667.3566.904,414,776
Mar 7, 202562.1571.1061.4667.5167.065,727,995
Mar 6, 202562.2863.1361.0762.6662.253,474,319
Mar 5, 202563.4764.5161.4962.1661.752,594,788
Mar 4, 202560.5664.7560.0163.2962.864,444,290
Mar 3, 202558.5861.6458.2260.1859.782,917,103
Feb 28, 202560.8461.5458.9459.0058.612,214,531
Feb 27, 202563.5763.5760.7661.8661.442,233,070
Feb 26, 202563.1964.7162.1463.6463.222,394,441
Feb 25, 202562.2164.2061.9663.2462.823,674,700
Feb 24, 202562.7762.8461.0061.5461.131,854,293
Feb 21, 202560.9363.3759.8662.5462.132,686,930
Feb 20, 202561.1361.7660.4661.1960.781,831,972
Feb 19, 202557.9561.6457.9561.4461.033,195,473
Feb 18, 202558.5859.5757.9458.0957.711,543,089
Feb 17, 202558.6459.6458.0058.9158.521,650,455
Feb 14, 202557.9458.7057.4858.5758.181,553,053
Feb 13, 202559.5959.8558.0658.0957.701,730,152
Feb 12, 202559.3359.6458.7959.5859.181,482,294
Feb 11, 202561.2961.2959.1959.4559.051,738,261
Feb 10, 202561.3262.1160.4461.0760.662,042,784
Feb 7, 202561.2362.6460.4161.3260.912,514,745
Feb 6, 202558.5661.7157.8660.9460.532,697,752
Feb 5, 202558.5458.9957.5158.3257.931,244,360
Jan 27, 202559.2959.8257.1457.7457.351,904,655
Jan 24, 202559.1960.9658.1559.2958.902,006,373
Jan 23, 202559.5960.9658.6358.6958.301,421,421
Jan 22, 202560.5760.8858.8159.5959.201,276,346
Jan 21, 202560.9162.3659.8660.6460.231,466,138
Jan 20, 202559.9360.9159.3660.8660.451,579,425
Jan 17, 2025 0.087143 Dividend
Jan 17, 202559.3860.1457.5059.5059.101,754,319
Jan 16, 202558.8460.9558.5759.3758.891,637,995
Jan 15, 202560.7760.7758.2258.7158.241,901,935
Jan 14, 202559.2161.1458.6160.7960.292,458,481
Jan 13, 202559.5760.9759.0059.2958.801,231,606
Jan 10, 202561.3963.2960.0460.0959.602,256,483
Jan 9, 202558.5763.3558.5761.3860.882,428,148
Jan 8, 202560.7160.7157.4359.1158.632,198,863
Jan 7, 202561.2161.6659.3660.7160.221,729,364
Jan 6, 202562.8064.2460.4361.0460.552,223,424
Jan 3, 202562.8065.8662.8063.4062.881,855,617
Jan 2, 202566.5066.5062.6663.3362.812,106,535
Dec 31, 202467.1969.9266.1466.5065.963,076,025
Dec 30, 202468.5469.2966.5068.5868.022,233,697
Dec 27, 202469.6471.7968.4168.5467.988,387,051
Dec 26, 202464.3966.7964.1366.4465.903,299,584
Dec 25, 202462.7163.3461.7963.1162.601,429,999
Dec 24, 202462.4463.2161.5962.7962.282,042,915
Dec 23, 202465.9265.9262.1462.1461.632,201,694
Dec 20, 202463.8166.3463.8165.9765.441,459,089
Dec 19, 202464.7964.9263.6864.3163.78888,402
Dec 18, 202464.4365.7164.4365.1864.651,036,973
Dec 17, 202465.7165.8564.0764.3663.841,079,332
Dec 16, 202466.7166.7364.4765.5064.971,553,696
Dec 13, 202469.0469.1166.0266.6766.132,275,771
Dec 12, 202468.8869.8068.2269.1368.571,546,080
Dec 11, 202470.3670.7968.0868.5768.011,762,075
Dec 10, 202469.7071.1469.3970.0969.523,530,210
Dec 9, 202470.1470.1967.6667.9667.401,073,293
Dec 6, 202469.0670.5767.7969.6169.051,694,505
Dec 5, 202468.3669.6367.3869.0568.491,596,261
Dec 4, 202468.7069.0067.8368.2767.721,102,158
Dec 3, 202470.2970.2968.0968.2767.721,518,875
Dec 2, 202470.3971.1169.3170.4169.842,250,446
Nov 29, 202469.4571.3567.6370.3969.811,513,661
Nov 28, 202469.9871.4269.0469.0968.531,231,248
Nov 27, 202467.6870.3666.6569.9869.411,450,237
Nov 26, 202468.0069.1167.7567.8167.26982,692
Nov 25, 202469.1469.6967.0668.3467.791,121,489
Nov 22, 202471.7172.5069.2169.2968.721,240,167
Nov 21, 202472.2973.1971.3271.9571.37938,274
Nov 20, 202472.7174.1171.9472.8272.231,476,610
Nov 19, 202470.7072.1969.4671.9771.391,526,583
Nov 18, 202472.1473.2169.8070.3669.791,990,938
Nov 15, 202473.5774.9171.4071.7471.151,861,398
Nov 14, 202477.1477.6974.3174.3973.792,043,350
Nov 13, 202477.8778.3275.1377.0776.442,175,786
Nov 12, 202484.2984.2977.3978.4177.773,565,928
Nov 11, 202481.8284.2979.8684.2983.603,930,966
Nov 8, 202478.5482.2977.8681.0780.413,855,145
Nov 7, 202478.7081.2975.4477.7577.123,302,973
Nov 6, 202482.3185.1679.5480.8880.226,352,634
Nov 5, 202472.6378.5772.6378.4377.796,462,751
Nov 4, 202466.9071.4066.5771.2970.712,467,598
Nov 1, 202469.6470.4166.5866.6166.071,848,638
Oct 31, 202469.6570.6468.2970.2169.641,971,376
Oct 30, 202471.0872.1469.3670.1369.561,756,739
Oct 29, 202473.5574.2471.0671.5170.931,500,076
Oct 28, 202474.2974.8672.4873.0072.411,974,126
Oct 25, 202474.9976.7073.5874.4373.821,848,604
Oct 24, 202477.0477.0473.7474.5273.921,792,729
Oct 23, 202472.9979.2972.2177.0476.414,038,655
Oct 22, 202475.0076.4272.5073.8973.292,164,066
Oct 21, 202473.7177.8673.5773.8473.244,072,663
Oct 18, 202467.5074.6867.1473.5672.964,434,165
Oct 17, 202464.4168.9264.2868.6368.073,847,939
Oct 16, 202465.5366.2163.5564.3963.871,883,287
Oct 15, 202467.1469.9065.6366.2965.753,133,477
Oct 14, 202465.7068.0663.7467.1366.583,051,452
Oct 11, 202465.7066.4363.2964.5163.992,348,290
Oct 10, 202476.4376.4367.6267.6667.114,215,913
Oct 9, 202472.1476.1966.5174.2473.637,281,338
Oct 8, 202478.5779.4368.9378.7378.099,772,376
Sep 30, 202457.0666.3457.0666.3465.804,285,341
Sep 27, 202453.5656.1053.0055.2954.841,373,278
Sep 26, 202449.6952.8649.3252.8652.431,582,879
Sep 25, 202450.7152.1049.2949.4349.031,621,564
Sep 24, 202447.6150.4947.3650.3649.951,543,078
Sep 23, 202446.9948.3046.5347.6147.221,028,909
Sep 20, 202447.3947.8146.4347.1146.73921,768
Sep 19, 202448.7949.4846.6447.4147.031,681,731
Sep 18, 202452.1353.5447.8848.4948.101,925,144
Sep 13, 202452.9353.9252.4152.6052.17529,982
Sep 12, 202453.8454.4753.3753.3752.94593,607
Sep 11, 202452.5053.8852.3253.5253.09820,239
Sep 10, 202454.9455.7252.2953.5053.07964,258
Sep 9, 202454.4555.1354.2054.8054.35363,766
Sep 6, 202455.7455.7954.4454.6354.18477,339
Sep 5, 202456.5157.1355.0155.2354.78823,163
Sep 4, 202455.0157.1455.0156.6456.18940,871
Sep 3, 202454.2856.3352.9955.5955.13960,569
Sep 2, 202455.8955.8953.0753.4352.99850,389
Aug 30, 202454.8457.5554.8455.8855.42920,857
Aug 29, 202453.7955.9953.7955.3354.88787,046
Aug 28, 202452.5954.6852.1454.3153.871,248,140
Aug 27, 202452.9052.9651.7152.5052.07500,064
Aug 26, 202452.7153.8252.6152.9452.51439,992
Aug 23, 202452.7953.4651.8653.1752.74708,426
Aug 22, 202453.5353.7152.3652.8652.43704,677
Aug 21, 202453.5055.2652.7153.1352.70869,754
Aug 20, 202453.0154.2952.7253.7853.341,313,639
Aug 19, 202455.6456.4352.7552.9652.531,862,975
Aug 16, 202457.1457.9555.9356.0355.57894,350
Aug 15, 202457.0458.1956.1557.1356.66774,824
Aug 14, 202461.1661.1656.6557.0756.612,419,981
Aug 13, 202461.9163.3460.0861.2560.751,394,890
Aug 12, 202462.4364.0461.6662.8262.311,210,337
Aug 9, 202462.1063.7761.8162.1261.62967,948
Aug 8, 202463.6264.6261.4361.7861.281,241,403
Aug 7, 202462.1466.2162.1264.2963.762,040,266
Aug 6, 202460.9864.2760.4362.7762.261,684,347
Aug 5, 202461.4363.3660.2760.4059.911,426,868
Aug 2, 202463.0763.5461.1461.9661.46968,968
Aug 1, 202463.0364.2862.2163.3562.841,789,999
Jul 31, 202461.6163.1161.4863.0362.521,580,537
Jul 30, 202462.7963.2761.6462.0061.50723,506
Jul 29, 202462.7163.5661.6562.9162.401,172,262
Jul 26, 202457.9663.2057.7762.9362.422,383,630
Jul 25, 202458.5858.8657.3458.2057.73857,262
Jul 24, 202459.2959.8858.3658.9658.48876,580
Jul 23, 202460.9360.9459.0159.0958.611,187,492
Jul 22, 202461.1963.2160.5060.9360.431,529,297
Jul 19, 202460.7961.9959.5761.4960.991,679,270
Jul 18, 202455.6161.0655.2560.8460.342,465,582
Jul 17, 202456.7257.0055.5755.8655.41941,504
Jul 16, 202457.7757.7756.4657.0056.54619,665
Jul 15, 202459.9159.9657.1557.5057.031,209,619
Jul 12, 202460.2460.6159.6559.7959.31630,688
Jul 11, 202459.2861.1358.7160.3859.891,156,363
Jul 10, 202457.0059.4156.9458.3857.90836,438
Jul 9, 202456.4457.8555.6357.4556.98961,492
Jul 8, 202457.2658.5456.5256.9656.50688,581
Jul 5, 202456.7856.7856.7856.7856.32-
Jul 4, 202457.0257.7156.5156.7856.32944,542
Jul 3, 202457.7858.2156.4356.5756.11971,514
Jul 2, 202458.9459.1457.1658.1057.63767,919
Jul 1, 202458.5659.5956.6358.9458.461,280,347
Jun 28, 202458.4661.1458.2159.5159.031,042,354
Jun 27, 202460.3660.4958.1258.5958.11970,596
Jun 26, 202458.5460.3958.5460.3659.87761,698
Jun 25, 202458.5860.3458.5859.3958.911,066,669
Jun 24, 202460.7661.3758.5458.6558.171,494,473
Jun 21, 202460.6461.8260.4561.4160.92707,222
Jun 20, 202460.4162.3560.3661.3960.89963,953
Jun 19, 202462.5962.9960.3960.7960.291,134,434
Jun 18, 202463.2763.7362.2162.4661.961,200,920
Jun 17, 202464.2664.5262.8663.1462.631,661,361
Jun 14, 202466.8867.4863.3364.0763.551,954,103
Jun 13, 202466.4368.4365.2967.4466.891,322,286

Related Tickers

PL Planet Labs PBC
5.37
-1.65%
 
SPCE Virgin Galactic Holdings, Inc.
3.0000
-0.33%
 
RKLB Rocket Lab Corporation
25.41
-3.75%
 
ACHR Archer Aviation Inc.
9.99
-14.83%