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

Shanghai - Delayed Quote CNY

Nantong Guosheng Intelligence Technology Group Co., Ltd. (688558.SS)

23.92
+0.48
+(2.05%)
At close: April 30 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202523.4024.0423.3923.9223.921,161,774
Apr 29, 202522.6923.7322.6923.4423.441,809,560
Apr 28, 202522.3122.5522.0422.1522.15853,165
Apr 25, 202522.3022.5522.0522.4222.42960,403
Apr 24, 202522.1122.5721.8322.1522.15973,310
Apr 23, 202521.9022.5021.6522.2822.281,165,696
Apr 22, 202521.6621.8621.4221.5821.58789,180
Apr 21, 202521.2121.7220.9021.7221.72761,819
Apr 18, 202520.9221.4820.8921.2121.21624,221
Apr 17, 202521.0421.5421.0421.1421.14787,573
Apr 16, 202521.6921.8020.6521.0521.051,055,524
Apr 15, 202521.7221.9221.5221.7621.76853,850
Apr 14, 202522.0822.2421.5121.7221.721,177,702
Apr 11, 202521.0822.1520.6321.7021.701,781,388
Apr 10, 202520.8021.5120.7821.0821.081,681,809
Apr 9, 202519.7320.7418.2220.4820.481,931,833
Apr 8, 202520.3521.1219.4119.7619.762,099,962
Apr 7, 202522.0022.4019.3019.9019.902,293,329
Apr 3, 202524.6025.3423.7123.9023.901,560,980
Apr 2, 202524.8825.7324.5224.9024.901,161,512
Apr 1, 202524.9025.2524.7224.8024.801,076,272
Mar 31, 202524.8225.5224.3024.8624.861,461,041
Mar 28, 202525.5625.9425.1825.4925.491,464,847
Mar 27, 202526.0126.4925.4225.6925.692,321,885
Mar 26, 202524.5826.6224.3726.0026.003,237,472
Mar 25, 202524.4925.1024.3024.4724.47870,140
Mar 24, 202525.8025.8324.0024.7024.701,873,630
Mar 21, 202526.3026.6525.6825.8325.831,644,220
Mar 20, 202526.2427.1625.8326.7226.721,991,881
Mar 19, 202525.8626.8925.8626.3626.361,880,598
Mar 18, 202525.2026.1325.2026.1026.101,694,072
Mar 17, 202525.2725.5925.0825.2625.261,204,138
Mar 14, 202524.7625.6124.4225.4025.401,290,424
Mar 13, 202525.6925.6924.4824.7624.761,799,661
Mar 12, 202526.2826.3025.6525.7025.701,560,960
Mar 11, 202525.3926.6825.3026.1526.152,052,701
Mar 10, 202526.0726.4525.6225.9225.921,513,355
Mar 7, 202525.7126.0025.3425.9525.951,541,420
Mar 6, 202525.3425.9225.0025.8925.892,159,464
Mar 5, 202525.1125.3024.7225.1425.141,457,154
Mar 4, 202524.0125.0424.0124.9424.941,434,270
Mar 3, 202524.7025.1624.0824.3924.392,190,412
Feb 28, 202526.4826.5724.5224.5424.543,340,978
Feb 27, 202526.8826.9526.2226.7026.702,916,741
Feb 26, 202526.8827.1526.1626.9526.955,282,084
Feb 25, 202523.7027.7123.7026.6026.606,146,412
Feb 24, 202524.5424.5423.6724.1324.131,474,714
Feb 21, 202523.9524.6823.8824.5224.522,439,424
Feb 20, 202523.4024.2723.0824.0724.072,058,510
Feb 19, 202522.4823.4522.4823.3923.391,716,357
Feb 18, 202522.6623.4522.4522.6022.601,504,286
Feb 17, 202522.4222.7922.3722.6322.63729,232
Feb 14, 202522.4522.5722.2622.4922.49584,422
Feb 13, 202523.0023.0922.2922.2922.29877,711
Feb 12, 202522.9823.0822.6722.9922.99648,022
Feb 11, 202522.9422.9422.5622.8622.86573,406
Feb 10, 202522.8822.9422.4622.9422.94948,819
Feb 7, 202523.0023.2522.6222.8822.881,053,053
Feb 6, 202522.3823.1722.3523.0023.001,049,795
Feb 5, 202521.8122.4821.8122.4122.411,089,371
Jan 27, 202522.2622.4421.7021.8821.88745,470
Jan 24, 202521.8822.2821.5522.2622.26740,337
Jan 23, 202521.9322.4521.4421.8821.881,014,293
Jan 22, 202521.5421.9821.2121.8221.82954,373
Jan 21, 202521.7021.7021.2021.5421.54544,643
Jan 20, 202521.2121.5021.0521.4421.44554,598
Jan 17, 202520.9521.3320.8821.1521.15510,990
Jan 16, 202521.0221.4520.6021.0321.03701,085
Jan 15, 202521.1521.3320.8821.2321.23593,517
Jan 14, 202520.3021.2220.0521.1621.16832,230
Jan 13, 202519.5020.3919.3520.0320.03481,609
Jan 10, 202520.5320.6919.8719.8719.87563,056
Jan 9, 202520.1020.6620.1020.4020.40550,343
Jan 8, 202520.2520.5619.5320.3920.39612,294
Jan 7, 202520.2220.5019.9320.4820.48480,479
Jan 6, 202519.6020.3919.2120.1020.10783,655
Jan 3, 202520.7720.9219.8019.8019.80924,720
Jan 2, 202521.3821.5120.4920.7620.76864,832
Dec 31, 202422.0922.1721.3521.3521.35851,446
Dec 30, 202422.3622.4821.6122.0722.07802,210
Dec 27, 202422.1722.8722.0622.3322.33818,809
Dec 26, 202421.4122.3521.4122.1822.18731,949
Dec 25, 202422.2722.4321.4021.6021.601,023,028
Dec 24, 202422.2922.6321.8922.2622.261,031,197
Dec 23, 202423.2923.3321.8821.9321.931,262,050
Dec 20, 202422.2623.9422.0123.2323.231,601,700
Dec 19, 202421.9022.6021.8922.2622.26715,214
Dec 18, 202422.4222.6722.0422.2022.20571,091
Dec 17, 202423.2123.4422.1522.3022.301,200,320
Dec 16, 202423.3123.7923.1023.2723.27894,033
Dec 13, 202423.8223.9723.5023.6023.601,088,956
Dec 12, 202423.9923.9923.3223.8223.821,461,164
Dec 11, 202424.0624.1623.4824.0724.071,327,412
Dec 10, 202424.6824.8924.0024.0624.061,999,180
Dec 9, 202423.1124.5023.1123.7823.781,975,551
Dec 6, 202423.5523.5822.8923.4023.401,689,377
Dec 5, 202422.6323.9522.6323.5023.501,698,555
Dec 4, 202422.2323.3722.2322.8222.821,338,928
Dec 3, 202422.9823.2022.5122.8022.801,077,986
Dec 2, 202422.5823.3122.2922.9922.991,484,876
Nov 29, 202421.4722.8521.2922.5822.581,468,027
Nov 28, 202421.5821.8121.4921.5021.50734,260
Nov 27, 202421.0021.7920.4321.6421.64854,954
Nov 26, 202421.6921.6920.9921.0021.00589,300
Nov 25, 202421.1021.6221.0121.5521.55698,095
Nov 22, 202422.2022.2721.0121.0121.01979,518
Nov 21, 202422.4122.4121.8022.2022.20988,423
Nov 20, 202422.3922.6922.1022.4122.411,199,637
Nov 19, 202421.5722.3821.4622.3022.30972,440
Nov 18, 202421.9522.3421.6121.7421.74990,631
Nov 15, 202422.3022.6921.8021.9421.941,336,592
Nov 14, 202423.2723.2722.3122.3422.341,017,095
Nov 13, 202423.0923.3222.4823.2723.271,391,883
Nov 12, 202424.4424.5822.8723.0923.092,864,515
Nov 11, 202422.7123.9822.3723.9823.982,354,684
Nov 8, 202422.6323.0522.4822.6722.672,054,438
Nov 7, 202422.1922.5721.8522.4822.481,860,225
Nov 6, 202422.1422.8622.0122.3022.302,798,992
Nov 5, 202420.8821.9820.8821.9621.961,820,236
Nov 4, 202420.0321.1820.0321.0621.061,650,427
Nov 1, 202420.9121.3020.1820.2220.221,823,890
Oct 31, 202420.5021.3520.4421.1021.102,560,683
Oct 30, 202420.0420.6020.0020.1420.14982,538
Oct 29, 202421.1021.1920.2520.2520.251,819,360
Oct 28, 202420.5320.7820.3320.7820.781,453,507
Oct 25, 202420.0920.5020.0320.4820.481,326,800
Oct 24, 202420.1020.4520.0520.1220.121,034,271
Oct 23, 202420.0620.5419.9820.1920.191,317,092
Oct 22, 202420.0120.4319.8520.0620.061,134,552
Oct 21, 202419.8920.4419.7720.0020.001,661,066
Oct 18, 202418.8120.0118.6919.8119.811,541,540
Oct 17, 202418.8719.1018.7018.7718.77739,011
Oct 16, 202418.8019.1418.6518.7418.74857,006
Oct 15, 202419.3119.7018.9819.0319.031,072,372
Oct 14, 202419.4019.6018.9019.5619.561,278,073
Oct 11, 202420.4720.4719.0319.2619.261,468,987
Oct 10, 202420.7521.1820.2020.6120.611,162,033
Oct 9, 202422.1222.3220.4720.4720.472,427,970
Oct 8, 202423.9023.9021.4822.9322.934,357,368
Sep 30, 202418.3220.4018.1320.2720.272,964,573
Sep 27, 202416.9817.6416.9817.6017.60931,677
Sep 26, 202416.1016.6816.0116.6416.64928,819
Sep 25, 202416.0416.4316.0016.0816.08987,304
Sep 24, 202415.3315.8815.2815.8515.85694,456
Sep 23, 202415.2015.4315.1115.2615.26277,283
Sep 20, 202415.3615.5015.1515.2015.20368,391
Sep 19, 202415.3715.7815.1515.5015.50589,939
Sep 18, 202415.5915.5915.0915.3015.30435,642
Sep 13, 202415.9015.9115.5015.5015.50403,470
Sep 12, 202415.9116.1115.7315.8115.81281,538
Sep 11, 202416.1016.1015.8315.8715.87303,808
Sep 10, 202415.9416.0715.6616.0416.04504,823
Sep 9, 202415.8416.1015.7115.8115.81390,830
Sep 6, 202416.5416.6815.8715.9715.97443,375
Sep 5, 202416.4416.5516.2716.5416.54322,382
Sep 4, 202416.1516.4316.1316.2616.26263,530
Sep 3, 202416.1316.3716.0116.3016.30261,713
Sep 2, 202416.5516.7716.0616.1316.13525,388
Aug 30, 202416.2816.8416.1316.5516.55708,181
Aug 29, 202415.8316.3615.7116.2016.20505,209
Aug 28, 202415.7415.9415.6115.8315.83387,630
Aug 27, 202415.9015.9015.6115.6615.66317,273
Aug 26, 202415.7016.1015.7015.9415.94376,318
Aug 23, 202415.7615.9015.5615.6815.68611,588
Aug 22, 202416.4516.4515.7615.8115.81696,122
Aug 21, 202416.3116.5616.1316.3116.31389,188
Aug 20, 202416.9217.0016.3416.3616.36536,913
Aug 19, 202417.0217.3616.8417.0017.00726,459
Aug 16, 202416.9317.3416.9317.0017.00360,511
Aug 15, 202416.7117.2516.5317.0317.03512,023
Aug 14, 202416.8217.0916.6216.7016.70339,356
Aug 13, 202416.8417.0816.7216.9016.90437,277
Aug 12, 202416.9717.2416.7616.9016.90298,441
Aug 9, 202417.2817.4417.0017.0017.00323,446
Aug 8, 202417.2917.2916.8217.2117.21550,603
Aug 7, 202417.2017.4417.0317.2617.26421,133
Aug 6, 202417.1717.3916.9217.2017.20481,007
Aug 5, 202417.4817.6416.8716.8816.88549,792
Aug 2, 202417.9217.9217.3917.4817.48725,709
Aug 1, 202417.8918.1117.8217.9217.92726,473
Jul 31, 202417.2818.0317.2818.0018.00986,631
Jul 30, 202417.3217.3716.8117.3217.32493,381
Jul 29, 202417.4317.5017.1317.2217.22548,103
Jul 26, 202416.7417.4316.7417.4317.43792,053
Jul 25, 202416.6417.0716.4716.7116.71382,264
Jul 24, 202416.8417.0816.6216.6516.65422,618
Jul 23, 202417.3917.5316.9516.9816.98696,634
Jul 22, 202417.4017.6617.2217.3717.37651,233
Jul 19, 202417.0217.4716.9617.2117.21839,615
Jul 18, 202416.8817.2916.2617.1917.191,085,633
Jul 17, 202416.6016.9316.4816.7216.72447,297
Jul 16, 202416.5516.7816.3716.6616.66354,844
Jul 15, 202417.0017.1716.5316.5716.57459,613
Jul 12, 202417.2617.4017.0217.0617.06358,497
Jul 11, 202416.8317.4216.8317.3517.35749,629
Jul 10, 202416.8417.1616.5616.6416.64564,615
Jul 9, 202416.1616.9315.9916.8416.84839,463
Jul 8, 202416.5216.7816.1516.1616.16704,445
Jul 5, 202416.8416.8416.8416.8416.84-
Jul 4, 202417.5317.6116.6916.8416.84842,908
Jul 3, 202417.7217.8317.3117.3517.35817,617
Jul 2, 202418.0618.2617.8017.8517.85922,866
Jul 1, 202418.4018.4617.5518.3618.361,969,326
Jun 28, 202418.3018.8918.2918.4818.481,592,471
Jun 27, 202418.7019.2818.3418.3818.382,341,906
Jun 26, 202417.8519.0917.8018.9218.923,180,157
Jun 25, 202417.3519.4017.3518.3818.383,835,274
Jun 24, 202417.8017.9517.1917.3117.31723,778
Jun 21, 202418.2518.2617.8817.9417.94982,714
Jun 20, 202417.9518.5817.8318.2618.261,233,857
Jun 19, 202418.2818.3417.8818.0018.00483,750
Jun 18, 202418.2018.3917.8718.2418.24571,572
Jun 17, 202417.8118.0917.5717.9917.99588,957
Jun 14, 202418.1618.1617.6317.8117.81747,713
Jun 13, 202417.7918.4317.6218.1618.161,062,457
Jun 12, 202417.3117.9517.3117.6017.60732,966
Jun 11, 202417.2017.3516.6117.3517.35786,981
Jun 7, 202416.9317.3916.8017.1817.18937,349
Jun 6, 202417.8417.8416.3216.7316.731,531,970
Jun 5, 202417.9418.0517.6417.6717.67698,155
Jun 4, 202418.4018.4117.7718.0718.07799,419
Jun 3, 202419.1219.1218.1018.4018.401,005,573
May 31, 202418.8419.3518.8419.1019.10871,583
May 30, 2024 0.5 Dividend
May 30, 202418.7118.9918.6218.8018.80335,641
May 29, 202419.1719.5119.0819.2318.73422,276
May 28, 202419.1919.3819.0419.2118.71520,183
May 27, 202419.1719.3718.8519.1918.69682,861
May 24, 202419.4819.5619.2519.3218.82364,668
May 23, 202419.9119.9119.3519.4818.97628,652
May 22, 202419.8320.0019.6819.9319.41507,320
May 21, 202420.4220.4219.6919.7719.26640,904
May 20, 202420.3720.4320.1020.3419.81583,104
May 17, 202419.9720.1919.8120.1919.67458,940
May 16, 202419.8920.1719.8820.0219.50465,387
May 15, 202419.8920.2319.8119.9119.39480,832
May 14, 202420.0020.3619.8720.0319.51572,954
May 13, 202420.7320.7319.8719.9219.401,304,764
May 10, 202421.3421.3620.7420.8120.27646,632
May 9, 202420.8021.2720.6221.1420.59682,481
May 8, 202421.3021.3020.7720.8420.30645,191
May 7, 202421.0921.4020.8121.3420.79862,686
May 6, 202420.7521.2920.7221.0220.471,076,574
Apr 30, 202420.7720.9720.3620.5520.021,361,878

Related Tickers

CUM.HA Cummins Inc
261.10
-1.58%
 
0AV.F Waga Energy SA
13.72
-2.70%
 
FCHRF Georg Fischer AG
77.08
0.00%
 
MBH3.SG Maschinenfabrik Berthold Hermle AG
178.00
+1.14%
 
1964.T Chugai Ro Co., Ltd.
3,880.00
+4.02%
 
D7GA.MU NEL ASA
5.50
0.00%
 
ALENO.PA Enogia SAS
3.0500
+4.10%
 
TPE.F PVA TePla AG
16.75
+3.52%
 
STGN.SW StarragTornos Group AG
35.60
-2.20%
 
INRN.SW Interroll Holding AG
1,870.00
+2.07%