Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Forehope Electronic (Ningbo) Co., Ltd. (688362.SS)

27.49
+0.06
+(0.22%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202527.6028.0027.3027.4927.496,851,696
Apr 29, 202527.5927.8027.3027.4327.433,987,603
Apr 28, 202527.7828.3027.2127.5727.575,409,890
Apr 25, 202527.5027.8626.9427.5627.566,285,450
Apr 24, 202528.7028.7027.1027.3127.3111,433,855
Apr 23, 202528.3529.2028.3328.8528.8514,148,298
Apr 22, 202528.3930.1028.2230.0130.0112,380,703
Apr 21, 202527.6028.4927.2528.4028.404,871,137
Apr 18, 202527.6827.9027.1027.4327.435,358,403
Apr 17, 202527.7229.0627.7227.8527.856,841,561
Apr 16, 202528.1028.2927.4528.0028.005,441,849
Apr 15, 202528.1128.4127.7628.0228.025,204,620
Apr 14, 202528.4928.6927.7327.9827.988,058,329
Apr 11, 202526.5129.6526.3927.9527.9513,120,924
Apr 10, 202527.1327.9726.8126.8526.858,660,064
Apr 9, 202523.7026.7822.9126.4526.4515,664,696
Apr 8, 202524.8725.6223.6024.7824.7813,600,815
Apr 7, 202527.5027.7923.7924.0624.0614,566,281
Apr 3, 202529.6130.5029.5029.7429.746,012,001
Apr 2, 202530.8631.0430.2930.4030.406,109,517
Apr 1, 202530.1031.3230.0030.7830.7810,405,202
Mar 31, 202529.4630.3029.3030.1030.106,740,240
Mar 28, 202530.1730.3529.5829.7629.765,519,469
Mar 27, 202529.7930.8529.5830.2030.208,658,024
Mar 26, 202529.7030.4929.6029.8329.835,971,165
Mar 25, 202530.3030.5529.5729.7729.778,550,924
Mar 24, 202530.0030.8529.4930.6330.639,839,115
Mar 21, 202530.8730.9430.0130.0830.0812,151,589
Mar 20, 202530.7832.3830.3430.9830.9813,049,545
Mar 19, 202531.4032.1030.5030.9130.9111,002,875
Mar 18, 202532.4532.8731.5631.7331.7311,802,715
Mar 17, 202532.7032.9531.8432.4332.4314,574,025
Mar 14, 202529.6433.0929.2333.0533.0522,536,905
Mar 13, 202530.3931.2329.2029.6429.6413,581,541
Mar 12, 202531.0031.1330.3530.3730.379,632,415
Mar 11, 202530.3730.7029.9130.6130.618,314,253
Mar 10, 202530.8031.1730.2130.7230.728,564,643
Mar 7, 202531.6031.9130.6030.9130.9110,445,982
Mar 6, 202531.2032.2531.2031.7931.7912,349,932
Mar 5, 202531.0032.9430.9031.4631.4613,839,304
Mar 4, 202529.5032.2829.2331.4031.4017,076,909
Mar 3, 202530.9931.2029.3729.8329.8313,867,485
Feb 28, 202533.5033.5030.4330.7430.7416,916,976
Feb 27, 202534.3934.6432.6033.6533.6513,878,250
Feb 26, 202534.6535.0033.7034.3934.3917,235,179
Feb 25, 202534.5836.2834.2334.7534.7518,751,355
Feb 24, 202534.2636.4633.9335.5635.5627,606,196
Feb 21, 202535.0035.9034.0134.7334.7327,273,920
Feb 20, 202533.6535.5033.4034.7634.7631,085,610
Feb 19, 202531.7534.1831.6033.6233.6232,056,831
Feb 18, 202530.8133.6330.8132.0032.0040,304,267
Feb 17, 202529.0030.7728.7030.6130.6123,287,491
Feb 14, 202528.8329.4128.3028.9228.9213,385,471
Feb 13, 202529.9129.9728.6928.8128.8115,793,743
Feb 12, 202528.3030.2528.1830.2130.2124,371,139
Feb 11, 202529.6929.6927.9028.3128.3123,044,816
Feb 10, 202530.0030.6029.5029.7329.7322,209,634
Feb 7, 202531.6231.8630.1730.8430.8419,498,457
Feb 6, 202528.9631.8128.6631.6031.6021,122,176
Feb 5, 202529.5529.6728.7128.9128.9113,444,245
Jan 27, 202529.6129.8828.3728.3828.3814,131,807
Jan 24, 202530.3830.6229.0529.7229.7225,237,486
Jan 23, 202532.2232.6130.2930.4130.4119,940,802
Jan 22, 202532.8033.0931.2231.9031.9019,529,316
Jan 21, 202535.6935.9032.3833.4833.4824,504,980
Jan 20, 202535.5436.1634.2835.6835.6812,100,850
Jan 17, 202534.0236.1533.9035.6635.6611,946,465
Jan 16, 202534.5635.8333.5034.3434.3410,896,377
Jan 15, 202533.8835.2832.9034.1934.1910,963,884
Jan 14, 202533.0034.5032.5034.2034.2012,293,559
Jan 13, 202533.1033.6431.8032.9232.9210,589,932
Jan 10, 202533.1835.4832.6233.7733.7713,647,216
Jan 9, 202534.2534.6232.7633.2133.2113,296,575
Jan 8, 202530.7034.6330.2833.8033.8018,053,994
Jan 7, 202529.1931.0029.1130.9330.9312,810,317
Jan 6, 202530.6031.1028.6829.0229.0212,933,478
Jan 3, 202532.5332.8930.7330.9530.9511,711,899
Jan 2, 202533.6734.4632.1332.5632.5610,306,058
Dec 31, 202434.7535.5933.2933.6833.6810,482,897
Dec 30, 202435.9936.3234.0635.0835.0811,801,894
Dec 27, 202437.3137.7335.6835.7735.779,372,308
Dec 26, 202435.8838.8235.7837.2837.2815,031,590
Dec 25, 202435.2836.8634.0136.2836.2813,710,655
Dec 24, 202434.7835.7433.5535.5635.5613,048,670
Dec 23, 202436.4936.9134.4134.7334.7317,391,758
Dec 20, 202433.5438.8333.2736.7736.7725,272,737
Dec 19, 202433.0034.4932.9933.5433.5414,807,528
Dec 18, 202431.6235.0030.7833.8633.8618,284,444
Dec 17, 202432.3533.1431.3031.5531.5510,620,886
Dec 16, 202430.6033.3330.5532.4232.4223,191,068
Dec 13, 202431.4631.8330.5031.1531.1513,082,867
Dec 12, 202432.0532.4130.8931.9431.9414,544,083
Dec 11, 202431.1832.3429.9732.1232.1220,673,916
Dec 10, 202432.1032.5030.8331.3231.3219,247,269
Dec 9, 202430.2031.8329.7930.8230.8225,487,295
Dec 6, 202427.6331.0327.1629.9329.9322,476,365
Dec 5, 202426.8828.3026.8127.7527.7513,471,523
Dec 4, 202429.9930.3527.7027.9427.9417,409,361
Dec 3, 202431.0032.5928.8628.9128.9126,022,159
Dec 2, 202429.3831.1529.3831.1231.1222,872,464
Nov 29, 202427.9930.6627.3629.2029.2018,054,245
Nov 28, 202427.6029.6026.9528.4128.4118,407,527
Nov 27, 202426.9227.9025.8827.7327.7316,857,305
Nov 26, 202429.0029.5027.4027.5027.5014,198,264
Nov 25, 202428.8029.5727.8028.6628.6620,135,370
Nov 22, 202427.3530.2027.0927.4427.4419,566,062
Nov 21, 202427.9328.6827.2027.6927.6914,780,838
Nov 20, 202427.7228.3427.3127.7627.7613,361,600
Nov 19, 202426.9627.9326.4927.7027.7014,631,248
Nov 18, 202428.5028.5726.3826.5926.5914,362,461
Nov 15, 202429.5030.1028.0028.1828.1821,450,250
Nov 14, 202431.9832.9429.7930.1730.1727,526,823
Nov 13, 202429.8033.9929.8033.5033.5038,456,494
Nov 12, 202431.0032.4329.3029.8329.8344,778,145
Nov 11, 202426.9830.1226.0130.1230.1238,680,011
Nov 8, 202425.0025.7724.8225.1025.1016,982,092
Nov 7, 202424.3525.1424.0024.6024.6012,716,300
Nov 6, 202424.7425.3024.0624.7024.7018,493,848
Nov 5, 202423.2525.0122.9324.6224.6216,338,744
Nov 4, 202422.5024.0022.3023.1823.1811,617,334
Nov 1, 202424.6425.4422.8122.8222.8217,522,173
Oct 31, 202422.3625.0822.2124.5224.5221,505,522
Oct 30, 202422.4623.8022.1522.7722.7711,103,791
Oct 29, 202423.0523.6122.6022.6522.6513,487,242
Oct 28, 202422.7823.2522.6023.1323.139,303,645
Oct 25, 202422.3023.1022.3022.7722.778,895,926
Oct 24, 202422.2122.6421.8122.3922.398,486,083
Oct 23, 202422.3922.9322.1422.3322.337,535,754
Oct 22, 202422.5523.1822.0322.5922.5911,526,125
Oct 21, 202422.8023.8722.0522.7722.7716,756,355
Oct 18, 202420.8223.0020.6522.3722.3715,583,640
Oct 17, 202421.0021.3620.5520.5620.566,690,942
Oct 16, 202420.5421.2220.4520.7020.706,236,610
Oct 15, 202422.0922.3021.0021.0521.059,198,114
Oct 14, 202420.6222.0020.0521.9721.9710,880,497
Oct 11, 202422.0022.3020.1520.5020.5010,897,146
Oct 10, 202423.5823.9721.9122.2522.2512,795,019
Oct 9, 202425.2026.4422.8023.0223.0219,727,349
Oct 8, 202426.7026.7024.5026.6126.6119,787,850
Sep 30, 202420.0122.2519.8022.2522.2514,115,057
Sep 27, 202418.4819.5918.2319.1219.124,699,320
Sep 26, 202417.5518.0117.3218.0118.014,283,092
Sep 25, 202417.7918.0817.4017.5117.514,282,801
Sep 24, 202416.7817.6516.7817.6317.634,535,111
Sep 23, 202416.6316.9416.3116.7816.782,547,332
Sep 20, 202416.8516.8616.3816.4916.492,247,941
Sep 19, 202416.6417.0616.4416.7216.722,735,487
Sep 18, 202416.9917.1216.2416.5016.502,335,676
Sep 13, 202417.1917.2916.7116.7116.712,216,110
Sep 12, 202417.1717.4116.9116.9316.931,580,141
Sep 11, 202417.2117.3216.9717.1017.101,925,806
Sep 10, 202416.9217.3616.7517.2117.212,354,592
Sep 9, 202417.0817.3517.0017.0317.032,611,697
Sep 6, 202418.4018.4417.1017.1917.194,374,314
Sep 5, 202418.4618.5718.1918.2718.272,580,346
Sep 4, 202418.5818.5918.2118.4318.432,215,019
Sep 3, 202418.7518.9018.3718.5218.522,811,996
Sep 2, 202418.8619.0818.3518.3518.354,742,793
Aug 30, 202418.2519.1518.1318.8118.816,012,586
Aug 29, 202417.3118.2217.3118.1018.104,698,036
Aug 28, 202417.4517.8317.4517.6117.612,642,076
Aug 27, 202417.7418.1517.4117.6017.606,064,769
Aug 26, 202416.9617.2716.8317.1317.132,046,628
Aug 23, 202416.8017.0016.5616.8316.831,650,350
Aug 22, 202416.9217.0616.6016.8516.852,486,138
Aug 21, 202417.1517.3416.9016.9016.901,985,030
Aug 20, 202417.3117.3116.9017.0517.052,576,934
Aug 19, 202417.5517.7017.2017.2817.282,611,007
Aug 16, 202418.0518.1017.0117.4717.476,329,398
Aug 15, 202417.9918.4017.7918.0018.003,520,693
Aug 14, 202418.0518.1717.8817.9717.971,811,657
Aug 13, 202417.9518.0917.7918.0218.022,246,403
Aug 12, 202418.1618.2217.8217.8717.872,152,096
Aug 9, 202418.7518.7518.1618.1618.163,170,209
Aug 8, 202417.9118.5617.7118.2518.254,077,917
Aug 7, 202418.3018.4818.0618.1718.173,038,026
Aug 6, 202418.3518.4817.9318.2918.293,633,535
Aug 5, 202418.6819.0617.9117.9317.936,305,668
Aug 2, 202419.5519.7918.7418.8118.815,231,543
Aug 1, 202419.8020.1719.4719.8819.885,339,936
Jul 31, 202418.6319.8218.3619.8219.827,055,773
Jul 30, 202418.1918.7517.8818.6018.603,358,009
Jul 29, 202418.8118.8118.1518.2518.253,440,603
Jul 26, 202418.6018.8818.3318.5318.533,357,802
Jul 25, 202418.5018.9518.2618.5218.523,704,551
Jul 24, 202419.0419.6118.6618.7118.715,999,746
Jul 23, 202420.3120.6919.1619.1719.176,982,218
Jul 22, 202420.0620.6320.0620.4320.436,579,479
Jul 19, 202418.8720.4418.8720.0020.008,739,953
Jul 18, 202419.1919.2318.5118.8618.866,101,665
Jul 17, 202420.1520.1719.3319.3319.335,168,367
Jul 16, 202419.7820.2019.6320.0920.094,079,215
Jul 15, 202420.3820.4719.7319.7819.783,943,348
Jul 12, 202420.1320.1819.7619.9919.993,012,098
Jul 11, 202419.9120.4319.8020.1520.154,568,272
Jul 10, 202419.5119.8819.4719.6219.623,717,226
Jul 9, 202418.4519.7918.1819.6919.696,628,710
Jul 8, 202418.7419.1818.3018.4318.433,808,106
Jul 5, 202418.6118.6118.6118.6118.61-
Jul 4, 202419.4819.4818.5718.6118.614,063,633
Jul 3, 202418.7719.8118.5419.2919.295,065,101
Jul 2, 202419.3919.3918.6818.7718.773,615,851
Jul 1, 202419.0719.4118.6619.3119.314,817,845
Jun 28, 202419.6320.1919.3019.4619.464,794,887
Jun 27, 202420.1320.3919.6219.6319.634,037,981
Jun 26, 202420.0020.3019.3020.1820.185,021,931
Jun 25, 202420.5020.5019.5819.6019.607,042,912
Jun 24, 202421.5321.8520.3820.4320.436,830,834
Jun 21, 202421.4521.8920.9321.5421.547,006,173
Jun 20, 202421.7022.7221.6621.7821.7812,277,353
Jun 19, 202422.0522.3020.8921.7621.7611,937,325
Jun 18, 202421.4522.8621.4521.9521.9510,208,599
Jun 17, 202420.8421.8520.7321.5321.537,992,949
Jun 14, 202421.0021.4320.7120.8320.839,835,342
Jun 13, 202420.6021.8020.6021.1321.139,750,557
Jun 12, 202419.7920.7619.6220.6120.616,878,162
Jun 11, 202418.8220.1518.5320.0020.007,490,840
Jun 7, 202419.4119.5218.6518.9318.934,170,993
Jun 6, 202419.6419.9718.8818.9618.965,413,071
Jun 5, 202419.8820.1819.2419.3019.303,992,764
Jun 4, 202420.5020.5919.4519.7119.715,935,937
Jun 3, 202420.3021.2220.0520.5820.587,675,178
May 31, 202420.3220.5919.9120.1220.124,505,281
May 30, 202420.7021.0420.0920.4020.409,416,867
May 29, 202420.7021.3120.4720.6720.674,062,317
May 28, 202420.3821.5220.2120.8320.837,524,457
May 27, 202419.4920.4019.0220.3820.384,688,836
May 24, 202420.1320.3419.4219.4519.455,219,206
May 23, 202421.0321.3920.3020.3420.347,360,426
May 22, 202420.9021.6620.1421.3321.337,626,691
May 21, 202420.6020.6020.1120.2120.212,209,759
May 20, 202420.5321.0320.3020.3620.364,164,328
May 17, 202420.3020.7420.0420.7320.733,950,760
May 16, 202420.3820.9220.1120.1820.183,609,756
May 15, 202420.6021.2919.9020.2020.204,586,139
May 14, 202420.2020.7520.1920.3520.352,848,561
May 13, 202420.9621.0720.1520.2520.254,854,203
May 10, 202421.4922.3521.2121.2921.296,259,769
May 9, 202421.0021.4820.9421.2821.283,743,922
May 8, 202421.6621.9820.9021.0021.004,044,255
May 7, 202421.2622.2021.0121.4821.486,641,224
May 6, 202421.0021.2520.6621.0921.093,389,110
Apr 30, 202421.1721.2920.2820.4320.435,192,498

Related Tickers

1347.HK HUA HONG SEMI
36.350
+2.54%
 
ALGM Allegro MicroSystems, Inc.
18.83
-1.26%
 
QRVO Qorvo, Inc.
69.81
-2.60%
 
TXN Texas Instruments Incorporated
158.26
-1.12%