Shanghai - Delayed Quote CNY

Chengdu Zhimingda Electronics Co., Ltd. (688636.SS)

45.99
+2.13
+(4.86%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 12, 202543.3547.4941.6645.9945.994,363,939
May 9, 202545.1245.3043.0143.8643.862,889,843
May 8, 202544.2645.1142.8044.5344.533,252,942
May 7, 202542.7046.8842.5144.4244.424,671,085
May 6, 202541.5442.6041.2042.1542.152,261,209
Apr 30, 202540.7142.2240.4341.5441.541,668,515
Apr 29, 202540.7241.1340.1440.7540.751,273,621
Apr 28, 202539.5241.2839.2940.7240.722,330,387
Apr 25, 202538.0039.8837.8039.4739.472,576,150
Apr 24, 202539.0039.0137.2838.0438.042,514,006
Apr 23, 202539.0539.6038.5039.3239.321,182,440
Apr 22, 202538.6239.5037.7838.6638.661,562,256
Apr 21, 202537.9839.2837.8238.6838.681,662,091
Apr 18, 202538.5038.9437.5038.0438.041,575,407
Apr 17, 202538.7140.3838.3638.5238.521,911,691
Apr 16, 202540.0740.3838.6039.1139.111,468,485
Apr 15, 202542.1342.2439.5140.1340.133,026,177
Apr 14, 202541.4242.6940.9042.2442.242,889,723
Apr 11, 202539.9643.2539.9641.6541.653,853,687
Apr 10, 202539.7041.4139.1040.5540.553,450,496
Apr 9, 202536.8840.8535.6139.6639.665,249,256
Apr 8, 202537.1139.0436.0137.2537.254,238,831
Apr 7, 202539.9839.9835.5137.1137.114,720,027
Apr 3, 202537.5041.3437.3039.4839.484,037,193
Apr 2, 202537.3638.1136.9037.8037.801,868,068
Apr 1, 202536.6038.4136.6037.3637.363,127,914
Mar 31, 202536.7237.7636.2836.6436.643,343,062
Mar 28, 202539.6840.3237.1137.1237.124,687,135
Mar 27, 202539.9141.0038.8339.8739.872,355,197
Mar 26, 202540.9842.3040.2040.5040.503,339,114
Mar 25, 202539.1942.7738.8242.0442.044,586,987
Mar 24, 202540.1840.4438.2039.4139.412,632,000
Mar 21, 202539.6041.7639.2240.1840.184,129,726
Mar 20, 202538.1040.4038.1039.7039.702,805,914
Mar 19, 202539.3940.2038.0038.6538.652,807,134
Mar 18, 202539.6041.0039.5539.7439.742,536,807
Mar 17, 202538.8240.2337.9040.0040.002,977,596
Mar 14, 202539.7940.2038.2039.0339.034,290,538
Mar 13, 202539.8040.2638.4639.8039.803,001,364
Mar 12, 202540.5042.0039.6139.7339.733,481,477
Mar 11, 202537.3240.9837.0540.3240.325,160,015
Mar 10, 202537.5039.7637.2037.7637.763,852,713
Mar 7, 202537.0038.4936.4438.1138.112,693,148
Mar 6, 202536.9537.8336.2937.0637.062,690,900
Mar 5, 202537.2438.9736.2536.8036.803,079,295
Mar 4, 202535.8637.8835.6637.5837.583,958,108
Mar 3, 202534.1037.4833.6936.2636.264,963,333
Feb 28, 202535.9736.1733.8034.0134.013,185,197
Feb 27, 202535.6736.3734.9135.6535.652,467,608
Feb 26, 202535.0036.6034.4835.9135.913,964,654
Feb 25, 202531.8735.0131.7334.7734.775,132,852
Feb 24, 202533.2733.2731.5032.5332.532,797,498
Feb 21, 202532.0833.0031.0032.8032.803,431,091
Feb 20, 202529.8232.7729.6532.4232.425,698,461
Feb 19, 202528.5030.1528.4429.9429.943,050,969
Feb 18, 202527.7230.5727.3528.9828.984,680,120
Feb 17, 202527.6528.3727.4228.0028.001,748,442
Feb 14, 202527.7728.2527.5327.7027.701,497,841
Feb 13, 202528.6028.6027.8127.8227.821,314,219
Feb 12, 202528.7129.3728.0728.6328.632,631,985
Feb 11, 202529.7229.7328.7128.9428.941,616,326
Feb 10, 202528.6929.7728.5229.7229.722,339,551
Feb 7, 202529.1929.6328.5028.8028.801,195,183
Feb 6, 202527.5429.4427.4629.2829.281,404,566
Feb 5, 202527.6928.3227.5527.8227.82987,417
Jan 27, 202528.1728.4327.4227.4227.42954,153
Jan 24, 202527.0428.5426.8828.4528.451,523,042
Jan 23, 202527.5428.4527.2127.2627.261,289,673
Jan 22, 202527.6127.8727.0527.5427.541,145,628
Jan 21, 202527.9328.0526.3827.8027.802,209,096
Jan 20, 202528.0628.6027.5328.0128.011,274,488
Jan 17, 202527.5228.2827.3228.0828.081,092,739
Jan 16, 202526.9028.4426.9027.8027.801,277,404
Jan 15, 202527.4028.2827.1027.2727.271,294,783
Jan 14, 202525.8227.5825.8227.4027.401,043,971
Jan 13, 202525.9927.4825.5326.3426.341,432,586
Jan 10, 202526.1628.6626.1626.4926.492,815,808
Jan 9, 202525.2026.5025.0126.1626.161,508,776
Jan 8, 202525.2025.5524.3725.4225.421,211,471
Jan 7, 202524.7025.5024.6525.3325.33984,923
Jan 6, 202525.6025.7324.4924.7524.751,821,024
Jan 3, 202526.9127.1325.5525.6025.601,453,277
Jan 2, 202528.1628.7626.3026.9126.911,705,778
Dec 31, 202429.2629.2627.8228.1028.101,584,836
Dec 30, 202429.6930.2528.6829.2629.262,958,703
Dec 27, 202430.0031.9429.8129.9029.903,002,290
Dec 26, 202428.5130.5828.5029.4229.422,426,841
Dec 25, 202428.7328.8427.4928.4428.441,557,113
Dec 24, 202428.8129.1228.3028.9028.901,115,059
Dec 23, 202429.6029.6828.5628.5728.572,181,897
Dec 20, 202429.2830.3628.9629.6029.601,853,493
Dec 19, 202428.6629.5028.2229.2029.201,190,663
Dec 18, 202429.2929.5528.5029.0029.001,602,610
Dec 17, 202430.5230.8128.9829.2229.222,157,030
Dec 16, 202431.5831.7230.3030.5030.502,493,056
Dec 13, 202432.3832.8831.6531.8131.813,059,801
Dec 12, 202432.1633.8631.9532.6632.665,831,039
Dec 11, 202430.8032.2530.2031.9031.903,487,588
Dec 10, 202430.0031.8429.9730.9430.944,230,862
Dec 9, 202430.2730.2729.1829.3529.352,430,936
Dec 6, 202431.8732.2529.5230.4630.464,278,875
Dec 5, 202428.3130.8928.1830.3130.313,062,093
Dec 4, 202429.3629.5528.2828.4128.411,810,996
Dec 3, 202430.1030.3329.0829.3629.362,147,894
Dec 2, 202429.4230.5029.0530.2430.243,126,305
Nov 29, 202429.8230.2828.6929.7129.713,178,951
Nov 28, 202430.3531.0029.6329.8229.824,461,042
Nov 27, 202427.0930.8426.8530.4530.456,782,672
Nov 26, 202427.0427.7826.8026.9426.941,741,670
Nov 25, 202427.7427.8626.0026.9126.913,020,844
Nov 22, 202429.1329.9727.5027.5827.582,463,250
Nov 21, 202429.0429.8528.6028.9828.982,599,701
Nov 20, 202428.2629.6527.8829.1729.173,235,455
Nov 19, 202429.1529.6926.9528.3028.305,220,889
Nov 18, 202430.0530.5028.3129.1429.141,970,600
Nov 15, 202431.7731.7729.7129.7329.732,378,420
Nov 14, 202431.8032.4331.0031.4531.452,182,095
Nov 13, 202431.8932.0530.2631.9131.914,205,918
Nov 12, 202433.7834.8531.3032.0232.025,228,322
Nov 11, 202434.1334.6032.7034.1834.184,324,897
Nov 8, 202432.0335.5031.3532.6732.674,979,099
Nov 7, 202430.5132.8230.4131.8031.804,065,144
Nov 6, 202430.7731.6329.4030.8030.805,112,810
Nov 5, 202426.5030.3326.5030.1230.125,642,703
Nov 4, 202425.7826.7925.5226.5026.501,994,367
Nov 1, 202426.9927.0125.5025.8025.802,384,646
Oct 31, 202427.3427.5026.5127.0627.062,334,018
Oct 30, 202427.0127.2826.5426.9426.941,895,942
Oct 29, 202427.0427.8826.8126.9426.942,070,793
Oct 28, 202427.5327.8826.7027.0427.043,093,597
Oct 25, 202427.1028.4427.1027.6227.623,641,115
Oct 24, 202429.0029.0027.2527.8927.893,326,112
Oct 23, 202428.0130.8728.0029.0029.005,223,681
Oct 22, 202429.3029.3027.2428.2828.284,263,085
Oct 21, 202426.8729.2126.8728.7028.707,109,906
Oct 18, 202425.6427.5825.1526.7526.755,765,026
Oct 17, 202426.2926.9425.8825.9325.933,601,254
Oct 16, 202425.7426.8825.2526.3926.393,977,989
Oct 15, 202425.3926.7825.0426.1526.153,088,402
Oct 14, 202424.6526.2524.6525.7225.723,070,161
Oct 11, 202426.6226.6224.1824.5224.523,006,776
Oct 10, 202427.1028.0025.8626.6226.623,662,970
Oct 9, 202428.2029.2926.6726.7626.765,231,860
Oct 8, 202429.7629.7626.3429.3929.397,218,833
Sep 30, 202421.6725.1821.6524.8024.807,119,222
Sep 27, 202419.6121.3019.5820.9820.983,062,774
Sep 26, 202419.0119.6818.7619.6019.602,037,669
Sep 25, 202418.5819.1618.4119.0119.012,842,503
Sep 24, 202417.4818.5317.1818.4018.403,761,100
Sep 23, 202418.4818.4816.8417.0117.014,633,571
Sep 20, 202418.7519.0318.2218.9918.991,107,014
Sep 19, 202418.7219.1218.5518.8118.81843,376
Sep 18, 202418.3618.8618.1218.8018.80881,173
Sep 13, 202419.0819.1218.3518.4618.46970,813
Sep 12, 202419.2119.4018.9819.0319.03822,637
Sep 11, 202418.9119.2618.9119.1819.18969,897
Sep 10, 202418.4919.3718.2419.1019.101,571,114
Sep 9, 202418.3018.5418.0818.5118.511,013,322
Sep 6, 202418.9819.0618.3518.3918.391,002,192
Sep 5, 202418.5019.2818.5018.9718.971,011,031
Sep 4, 202418.6918.7618.3518.6118.61840,843
Sep 3, 202418.5918.9918.4118.6718.671,017,274
Sep 2, 202419.3719.3718.5318.5818.581,602,533
Aug 30, 202419.0019.5618.8019.2819.282,138,028
Aug 29, 202418.6519.2518.4819.0219.021,516,152
Aug 28, 202418.6019.0418.3518.7618.76951,992
Aug 27, 202419.2019.2018.5318.6018.601,000,631
Aug 26, 202419.3819.4918.8819.0319.031,503,009
Aug 23, 202419.9319.9819.2919.2919.291,213,905
Aug 22, 202419.8920.9019.7920.0320.032,234,965
Aug 21, 202420.1020.3719.6119.8019.801,550,403
Aug 20, 202420.5520.7219.9120.1620.161,626,780
Aug 19, 202421.0821.2020.4920.6120.612,164,394
Aug 16, 202421.7022.0621.1021.1521.152,219,837
Aug 15, 202421.3122.1620.5021.5621.564,231,443
Aug 14, 202422.5022.9322.2522.5322.532,341,976
Aug 13, 202421.6822.7021.4822.6622.663,360,502
Aug 12, 202422.1022.1021.2521.6821.682,199,098
Aug 9, 202422.5022.6622.0522.2722.272,392,820
Aug 8, 202423.7023.7122.0222.4722.476,650,007
Aug 7, 202423.2224.8722.9824.1024.106,659,467
Aug 6, 202422.0823.6621.6022.9622.966,781,278
Aug 5, 202422.1922.8621.1021.8021.804,000,558
Aug 2, 202422.8823.7821.9822.1022.104,891,499
Aug 1, 202422.3623.5722.0523.2223.225,823,846
Jul 31, 202421.8422.6021.6122.4522.453,982,551
Jul 30, 202422.1022.5821.5521.9321.934,300,315
Jul 29, 202422.3722.9821.8422.2022.204,716,673
Jul 26, 202419.9923.1619.9622.3022.306,926,896
Jul 25, 202419.9020.2019.6119.9619.961,445,470
Jul 24, 202419.9020.6819.6020.0320.032,075,347
Jul 23, 202420.4820.7919.9019.9019.901,851,629
Jul 22, 202420.2820.8820.1320.5020.501,957,476
Jul 19, 202419.2020.3319.0220.0420.042,129,484
Jul 18, 202418.8919.5318.5119.4419.441,759,198
Jul 17, 202419.1819.3518.8119.0719.071,475,430
Jul 16, 202418.7519.2718.5519.1819.182,028,152
Jul 15, 202419.0019.2218.5618.9318.932,585,331
Jul 12, 202419.7819.7818.9118.9618.962,253,489
Jul 11, 202419.1119.9519.0919.6319.633,166,628
Jul 10, 202418.7819.1118.5218.7018.701,690,878
Jul 9, 202418.3518.8918.0118.8518.852,972,380
Jul 8, 202419.3119.3118.3218.4718.472,586,532
Jul 5, 202419.4819.4819.4819.4819.48-
Jul 4, 202420.4420.5019.4019.4819.482,490,285
Jul 3, 202420.9820.9820.1220.3620.362,505,140
Jul 2, 202421.5521.7620.8220.9520.952,468,894
Jul 1, 202422.5022.6621.1221.5021.504,259,036
Jun 28, 202421.1823.8621.0622.8022.804,770,983
Jun 27, 202421.6021.7121.0721.1321.131,602,470
Jun 26, 202421.2021.8220.9621.7321.731,959,856
Jun 25, 202422.0022.2121.1221.3521.352,053,457
Jun 24, 202423.0523.3621.9922.0222.022,261,130
Jun 21, 202423.6023.8022.8823.3623.361,933,612
Jun 20, 202423.7724.8023.4323.7523.752,490,507
Jun 19, 202424.1824.3323.5823.7123.711,697,661
Jun 18, 202423.8824.8023.7124.0324.032,728,500
Jun 17, 202424.5124.7923.7323.9023.903,979,853
Jun 14, 202425.7225.9424.9125.4225.422,129,934
Jun 13, 202425.0326.7424.6625.8625.863,449,654
Jun 12, 202425.5025.9625.0025.0025.002,319,805
Jun 11, 202424.3625.6323.5125.5725.572,704,938
Jun 7, 202424.9325.4723.9124.4924.493,835,869
Jun 6, 202426.4726.6324.5024.5424.544,605,222
Jun 5, 202424.8528.3624.6026.6526.656,975,207
Jun 4, 202425.5825.5824.6824.9924.992,492,789
Jun 3, 202426.6627.0325.4025.6725.672,564,583
May 31, 202426.1927.5926.0326.7726.773,467,284
May 30, 202425.0827.0024.6226.1926.193,033,316
May 29, 202425.7926.9825.2925.3425.342,278,406
May 28, 202425.4426.3024.9225.2625.262,123,236
May 27, 202425.9025.9924.6225.5025.502,744,557
May 24, 202426.9927.0025.5225.7525.752,962,798
May 23, 202427.8928.2626.9026.9926.992,711,076
May 22, 202427.6028.6827.3928.0028.002,427,191
May 21, 202428.5628.6327.3027.7127.712,483,007
May 20, 202427.6729.0027.2328.4828.483,053,781
May 17, 202426.5727.8626.2627.7527.753,013,436
May 16, 202427.0527.9226.4826.7126.712,102,137
May 15, 202426.4627.7226.0927.0227.023,169,794
May 14, 202426.8026.8525.4026.4326.433,877,626
May 13, 202427.1728.2626.2426.6026.604,279,249

Related Tickers

Y2Z.SG Metavisio SA
0.0221
-3.07%
 
PCPPF PC Partner Group Limited
0.7497
+18.16%
 
000066.SZ China Greatwall Technology Group Co., Ltd.
15.17
+2.15%
 
001339.SZ JWIPC Technology Co., Ltd.
53.95
+0.19%
 
ALTHO.PA Metavisio
0.0289
-3.34%
 
ALMDG.PA MGI Digital Technology Société Anonyme
13.24
-0.90%
 
MSVT.TA Massivit 3D Printing Technologies Ltd
94.60
+11.16%
 
5161.KL JCY International Berhad
0.3600
-2.70%
 
688041.SS Hygon Information Technology Co., Ltd.
143.70
-0.13%
 
XAR.L Xaar plc
104.00
-0.48%