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

Shanghai - Delayed Quote CNY

MayAir Technology (China) Co., Ltd. (688376.SS)

36.26
+1.20
+(3.42%)
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, 202535.2936.6635.1036.2636.261,139,446
Apr 29, 202534.7735.4834.5935.0635.06774,962
Apr 28, 202536.2336.3134.0934.8234.822,139,273
Apr 25, 202538.1038.1036.3636.5136.511,858,668
Apr 24, 202539.0439.0737.8338.2138.21808,397
Apr 23, 202539.2639.5938.6039.3239.321,059,143
Apr 22, 202537.7040.2836.9039.4639.462,286,790
Apr 21, 202537.7937.9637.3337.7537.75563,610
Apr 18, 202538.3538.4437.4337.7137.71580,277
Apr 17, 202537.9239.2737.7338.3538.351,003,075
Apr 16, 202536.1138.6836.1038.4838.482,260,996
Apr 15, 202536.7536.8935.7136.4936.49600,808
Apr 14, 202537.7837.7836.4236.6336.63695,896
Apr 11, 202533.7637.6433.6636.9836.982,487,196
Apr 10, 202534.6635.4833.9133.9133.911,401,428
Apr 9, 202532.5434.6031.3634.0734.071,146,905
Apr 8, 202532.8834.4032.5833.2933.29903,369
Apr 7, 202535.8035.8031.0032.9932.991,728,899
Apr 3, 202537.1738.0936.8837.0137.01801,190
Apr 2, 202538.4138.9637.6437.8437.84846,987
Apr 1, 202538.0838.6938.0238.5338.53891,196
Mar 31, 202537.0338.6036.8238.1438.141,198,912
Mar 28, 202538.5839.4937.6037.6537.651,555,581
Mar 27, 202537.3038.5036.7538.1538.151,275,895
Mar 26, 202537.0337.5036.7137.3637.36342,596
Mar 25, 202537.0937.4336.8037.0337.03711,554
Mar 24, 202537.3537.7636.0037.0537.051,049,264
Mar 21, 202537.6737.9336.7137.3537.35801,771
Mar 20, 202538.0638.3637.5337.6537.65726,244
Mar 19, 202539.5139.5137.8238.0638.061,217,217
Mar 18, 202538.2039.7738.0639.5139.512,273,720
Mar 17, 202537.9138.3637.4738.2038.20842,114
Mar 14, 202537.5138.1237.0637.9037.901,047,435
Mar 13, 202538.2538.4036.8337.4637.462,233,238
Mar 12, 202538.8139.1337.9838.4238.421,743,797
Mar 11, 202538.3739.8738.1338.7238.722,167,774
Mar 10, 202540.0042.3838.6938.8238.823,600,955
Mar 7, 202539.6539.6738.5038.8438.841,863,787
Mar 6, 202537.8840.4037.8840.0340.033,553,946
Mar 5, 202539.5639.5637.2437.6437.641,862,711
Mar 4, 202537.5139.3937.3638.9638.961,376,071
Mar 3, 202537.2339.1736.9338.0038.002,079,434
Feb 28, 202537.7738.2036.9237.0537.051,403,326
Feb 27, 202538.8039.2237.5037.9437.942,947,150
Feb 26, 202539.2739.6638.5739.2639.261,109,136
Feb 25, 202539.7740.3438.8339.2739.271,466,773
Feb 24, 202538.6641.5038.4939.9239.922,924,919
Feb 21, 202537.5838.5637.1038.4538.451,792,072
Feb 20, 202536.9537.7536.4137.5037.501,806,590
Feb 19, 202537.1337.8836.8837.3537.351,539,355
Feb 18, 202536.6338.8136.4336.7836.783,049,348
Feb 17, 202533.6736.9033.4336.6136.613,397,418
Feb 14, 202533.1333.4933.0133.4033.40558,189
Feb 13, 202534.0134.1833.2133.2533.25906,390
Feb 12, 202533.8334.1733.7134.0834.08825,321
Feb 11, 202534.2934.2933.6333.9033.90649,542
Feb 10, 202534.3034.6233.8034.3834.381,142,104
Feb 7, 202534.0435.0233.9134.4034.401,374,410
Feb 6, 202533.5634.3033.3034.0834.081,051,240
Feb 5, 202533.9734.3633.4933.5533.55679,154
Jan 27, 202534.2434.2833.3333.4933.49622,102
Jan 24, 202534.0934.5933.8234.0734.07813,752
Jan 23, 202535.1535.8534.0334.0934.091,148,191
Jan 22, 202534.2834.8634.0234.8034.801,206,473
Jan 21, 202534.2934.6833.7534.4634.46703,858
Jan 20, 202534.4834.8633.6234.0434.041,242,032
Jan 17, 202534.9334.9333.7834.2234.221,064,698
Jan 16, 202533.8535.1033.8034.7334.732,233,085
Jan 15, 202533.5033.6532.8433.6333.63575,697
Jan 14, 202532.5033.4832.1733.4533.451,027,532
Jan 13, 202531.2632.6631.2032.1432.14856,638
Jan 10, 202532.5033.0731.7031.7031.70714,295
Jan 9, 202532.5232.8532.1732.4932.49596,138
Jan 8, 202532.6032.6831.5132.3132.311,055,500
Jan 7, 202532.2033.5831.7932.7532.75719,849
Jan 6, 202532.1532.4931.7031.9631.96685,157
Jan 3, 202532.4732.8632.0232.0232.02738,393
Jan 2, 202533.3933.6132.3032.6632.66585,356
Dec 31, 202434.8634.9233.3033.3933.39839,525
Dec 30, 202434.5335.2034.0134.6034.60543,223
Dec 27, 202435.6435.6934.7034.8334.83532,160
Dec 26, 202434.6135.8634.3935.3635.36651,842
Dec 25, 202434.8235.0834.2334.5834.58648,552
Dec 24, 202434.3835.1934.2835.0535.05708,324
Dec 23, 202435.5035.9334.3834.4034.401,138,993
Dec 20, 202435.0336.4734.8436.0036.00901,084
Dec 19, 202434.4135.2034.4135.0235.02587,346
Dec 18, 202435.6035.6334.7835.0335.03654,860
Dec 17, 202435.3935.5034.3334.8334.83989,220
Dec 16, 202436.1136.3235.0835.3435.341,071,781
Dec 13, 202436.9037.2235.8935.9835.981,052,651
Dec 12, 202437.0037.3136.5737.0337.03938,028
Dec 11, 202437.4737.9036.9037.0037.001,165,328
Dec 10, 202438.9539.5837.2637.2637.261,090,631
Dec 9, 202437.3038.1836.9037.7637.76852,109
Dec 6, 202436.5937.6036.2837.5337.531,076,246
Dec 5, 202436.5136.8036.2036.5036.50833,786
Dec 4, 202437.6537.9636.4536.6736.67825,513
Dec 3, 202437.1738.3837.1737.4237.421,706,071
Dec 2, 202436.5837.6536.1037.4037.401,145,087
Nov 29, 202435.9937.4935.8436.5836.581,121,920
Nov 28, 202436.0536.5335.5536.0736.07950,403
Nov 27, 202435.9836.2034.8136.2036.201,302,065
Nov 26, 202436.5037.1836.0036.1036.10930,772
Nov 25, 202436.6036.8335.9136.7436.74800,173
Nov 22, 202438.1938.2836.1436.2236.221,273,477
Nov 21, 202439.0439.6337.7538.2738.271,207,292
Nov 20, 202438.2439.6537.9839.2939.291,256,855
Nov 19, 202438.0038.7837.0238.6538.651,288,356
Nov 18, 202437.2339.5036.5037.6237.621,753,321
Nov 15, 202439.3939.9537.2237.2237.221,677,972
Nov 14, 202441.0941.4839.2939.4339.431,449,442
Nov 13, 202441.3541.7440.3541.5041.501,336,309
Nov 12, 202444.6144.6640.6141.4541.453,273,764
Nov 11, 202442.3045.9842.0044.6644.664,830,455
Nov 8, 202440.1642.5039.7942.0042.003,801,239
Nov 7, 202439.5040.0038.5039.9739.972,012,452
Nov 6, 202438.3041.4636.9440.1240.124,694,702
Nov 5, 202437.0038.7336.5938.3038.302,276,269
Nov 4, 202437.1137.3436.3037.1437.141,289,904
Nov 1, 202439.2740.0036.5036.7036.702,247,551
Oct 31, 202437.0239.8636.5939.2739.273,042,746
Oct 30, 202438.0338.0336.4137.1037.102,927,451
Oct 29, 202439.8840.1837.7838.1338.132,224,563
Oct 28, 202439.9039.9038.1039.5939.591,761,887
Oct 25, 202441.9741.9739.3339.8139.814,093,035
Oct 24, 202441.0042.1940.6541.9041.901,444,449
Oct 23, 202442.4043.8041.5841.6141.611,737,692
Oct 22, 202442.0045.0540.4142.9042.904,002,067
Oct 21, 202439.7344.0538.3742.8042.805,998,283
Oct 18, 202437.9839.9636.2339.0139.012,864,619
Oct 17, 202440.0040.0037.6837.7137.711,301,119
Oct 16, 202437.9340.3137.6038.8038.801,555,355
Oct 15, 202440.0040.9937.0038.6238.622,093,521
Oct 14, 202436.3138.9934.7738.8238.822,201,898
Oct 11, 202438.2839.4335.5836.3136.311,435,670
Oct 10, 202437.8839.5837.2038.6238.622,033,561
Oct 9, 202439.0041.5036.8438.3338.334,460,146
Oct 8, 202440.0040.6036.7940.5240.526,301,700
Sep 30, 202430.3234.6030.3233.8733.873,475,752
Sep 27, 202428.3030.2228.2429.7629.76679,719
Sep 26, 202427.7828.2227.3128.1628.16782,849
Sep 25, 202427.4928.2026.9127.8027.801,258,461
Sep 24, 202425.8027.4025.5927.1527.151,127,508
Sep 23, 202426.6026.6025.6125.6925.69809,795
Sep 20, 202427.2727.4326.2826.5026.50747,479
Sep 19, 202427.1927.7326.9227.4827.48756,678
Sep 18, 202428.9028.9026.6427.1027.10863,094
Sep 13, 202427.7628.1227.3527.3527.35320,537
Sep 12, 202427.7528.2927.7527.9027.90266,885
Sep 11, 202427.5628.0627.5528.0328.03399,860
Sep 10, 202427.4828.2727.2727.9527.95675,493
Sep 9, 202427.8128.4427.4327.8727.87631,308
Sep 6, 202428.8429.0627.7627.7727.77888,334
Sep 5, 202429.3229.5428.8629.0429.04373,420
Sep 4, 202429.0029.5928.6529.3229.32661,264
Sep 3, 202428.9929.5328.6529.1729.17673,479
Sep 2, 202429.7029.7628.8128.8828.88988,090
Aug 30, 202427.6030.6027.6029.4229.422,406,427
Aug 29, 202427.1228.0527.1227.9327.93480,868
Aug 28, 202427.4828.1926.5827.4127.411,255,574
Aug 27, 202425.6027.5825.4826.9726.972,098,820
Aug 26, 202425.9125.9125.2025.4725.47326,590
Aug 23, 202425.8025.8425.2025.5225.52544,227
Aug 22, 202425.7026.4025.6125.7325.73465,284
Aug 21, 202425.8726.6825.5825.9825.98878,396
Aug 20, 202425.9026.8825.7625.9125.911,551,985
Aug 19, 202424.9025.7024.5525.5825.58911,195
Aug 16, 202424.9125.1024.6024.8824.88503,845
Aug 15, 202424.7125.1524.4524.6624.66485,636
Aug 14, 202424.9225.0524.5624.6524.65244,048
Aug 13, 202424.4124.9924.4024.9124.91462,221
Aug 12, 202424.5024.9424.2524.7024.70492,366
Aug 9, 202424.9825.2024.6024.7024.70644,092
Aug 8, 202424.7025.0924.4924.7024.70601,387
Aug 7, 202424.6624.9524.5024.6724.67589,043
Aug 6, 202425.1025.2524.4124.8124.81489,100
Aug 5, 202424.6325.3324.3824.5524.55954,016
Aug 2, 202425.3025.5024.5824.6424.64568,994
Aug 1, 202425.6925.8925.1025.4225.42903,589
Jul 31, 202424.7025.8224.5425.7525.751,243,687
Jul 30, 202424.7125.3324.4724.9324.931,093,837
Jul 29, 202425.0925.3824.5224.7924.791,419,262
Jul 26, 202425.5825.8024.4025.2325.232,008,082
Jul 25, 202425.8625.9525.1225.7425.74951,403
Jul 24, 202426.8527.1625.8025.9025.90790,426
Jul 23, 202428.0228.0326.8326.8526.85792,225
Jul 22, 202428.8028.8827.8828.0528.05728,476
Jul 19, 202427.9729.6427.9728.9328.931,141,278
Jul 18, 202427.1829.3626.9628.2428.241,040,695
Jul 17, 202427.8027.9527.1127.1527.15582,594
Jul 16, 202428.1528.2027.3327.8927.89587,931
Jul 15, 202428.4028.7727.9728.1228.12425,867
Jul 12, 202429.5529.5528.2328.4028.401,252,277
Jul 11, 202429.8930.3029.3029.5129.51692,912
Jul 10, 202429.3030.1029.1429.7229.72570,035
Jul 9, 202428.0529.7527.9029.4029.40871,413
Jul 8, 202428.8129.1627.9128.0528.05511,497
Jul 5, 202429.1229.1229.1229.1229.12-
Jul 4, 202430.2230.4628.8029.1229.12850,123
Jul 3, 202430.6430.6529.8030.2930.29471,830
Jul 2, 202431.2531.3529.9030.3430.34956,020
Jul 1, 202431.3631.9830.5531.3731.37481,427
Jun 28, 202431.3032.2031.1531.3631.36536,592
Jun 27, 202431.9032.1731.3431.3531.35395,123
Jun 26, 202430.8832.2930.6132.2032.20916,062
Jun 25, 202431.2431.5330.3530.9430.94942,622
Jun 24, 202432.1132.5931.0131.1831.181,151,523
Jun 21, 202431.8932.5031.1032.0832.08856,858
Jun 20, 202432.1433.3031.8632.2532.251,563,547
Jun 19, 202432.9533.0332.1032.2032.20896,676
Jun 18, 202432.2033.2032.1932.8532.851,332,132
Jun 17, 202430.2932.5030.0532.2632.262,196,182
Jun 14, 202431.1031.1730.2230.3030.301,286,624
Jun 13, 202431.0532.3930.8131.1531.151,728,052
Jun 12, 202431.8531.9630.8430.9830.981,048,074
Jun 11, 2024 0.3 Dividend
Jun 11, 202429.5032.1529.2531.8931.891,571,610
Jun 7, 202429.6130.2529.2329.6929.39651,159
Jun 6, 202430.3330.6629.2029.4229.12892,779
Jun 5, 202430.6931.2630.1530.1829.88364,652
Jun 4, 202431.1031.3730.2530.6030.29504,672
Jun 3, 202431.4632.0531.0731.3931.07490,603
May 31, 202430.2531.5930.2431.4431.12902,933
May 30, 202430.2430.9030.0730.4130.10541,232
May 29, 202430.3430.5729.9830.4730.16498,793
May 28, 202430.8631.2630.2130.3530.041,287,299
May 27, 202429.2330.9228.8530.8030.491,283,647
May 24, 202429.5029.9528.8829.0528.76904,668
May 23, 202430.8830.9029.6129.7829.48785,392
May 22, 202431.1031.2530.4030.7830.47978,684
May 21, 202431.4531.6130.7031.0530.74514,392
May 20, 202431.7931.9431.3331.5831.26725,934
May 17, 202431.5031.8931.2431.8131.49681,209
May 16, 202431.4131.8331.2231.3531.03534,331
May 15, 202431.3031.8131.0131.2630.94474,612
May 14, 202431.4031.9031.2631.4231.10590,980
May 13, 202432.1832.1831.2831.6031.28539,879
May 10, 202433.3933.3932.1732.3031.97713,049
May 9, 202432.7533.5232.7533.1332.80577,191
May 8, 202433.3733.5032.6232.7532.42672,752
May 7, 202433.5133.8233.1733.5533.21499,318
May 6, 202433.8033.9433.1133.5133.17704,376
Apr 30, 202433.5333.8833.0533.6033.26878,157