Shenzhen - Delayed Quote CNY

Changhong Huayi Compressor Co., Ltd. (000404.SZ)

7.20
-0.01
(-0.14%)
As of 9:40:00 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 19, 20257.147.217.177.207.201,078,900
May 16, 20257.147.247.147.217.218,168,725
May 15, 20257.257.267.167.187.189,857,601
May 14, 20257.267.307.197.257.2512,894,500
May 13, 20257.467.487.267.307.3018,414,250
May 12, 20257.337.427.297.387.3822,025,032
May 9, 20257.417.707.277.327.3234,986,271
May 8, 20257.027.416.977.217.2133,413,124
May 7, 20257.097.136.967.007.0014,759,384
May 6, 20256.977.046.937.047.0417,310,575
Apr 30, 20257.017.036.926.926.9212,387,400
Apr 29, 20256.947.056.906.986.989,801,400
Apr 28, 20257.147.146.956.966.9615,165,100
Apr 25, 20257.017.127.017.107.1015,072,262
Apr 24, 20256.997.006.906.946.9412,056,500
Apr 23, 20256.876.976.856.936.9317,196,808
Apr 22, 20256.786.826.736.816.8114,899,902
Apr 21, 20256.856.866.696.796.7926,027,188
Apr 18, 20256.756.856.716.846.8411,670,850
Apr 17, 20256.696.816.636.756.7511,725,775
Apr 16, 20256.726.796.626.686.6813,861,613
Apr 15, 20256.626.796.566.776.7717,053,699
Apr 14, 20256.616.746.536.616.6119,443,074
Apr 11, 20256.426.616.406.536.5317,033,350
Apr 10, 20256.466.666.416.496.4928,896,116
Apr 9, 20256.006.215.746.146.1434,056,322
Apr 8, 20256.586.666.066.146.1442,256,534
Apr 7, 20257.107.116.736.736.7317,949,750
Apr 3, 20257.707.727.387.487.4821,421,847
Apr 2, 20257.737.787.667.767.768,536,125
Apr 1, 20257.677.817.677.717.7114,079,952
Mar 31, 20257.877.937.627.667.6622,270,288
Mar 28, 20257.958.047.877.957.9513,181,834
Mar 27, 20257.918.107.887.937.9316,618,150
Mar 26, 20257.927.997.887.937.9312,805,815
Mar 25, 20257.938.127.937.987.9819,739,822
Mar 24, 20257.838.037.807.977.9723,343,775
Mar 21, 20257.877.957.797.817.8119,385,022
Mar 20, 20257.958.027.887.907.9016,634,250
Mar 19, 20257.948.047.907.957.9521,535,109
Mar 18, 20257.767.987.717.947.9423,424,058
Mar 17, 20257.637.867.627.787.7830,165,991
Mar 14, 20257.407.557.357.547.5417,909,620
Mar 13, 20257.367.457.277.407.4012,435,586
Mar 12, 20257.297.407.287.367.3613,641,512
Mar 11, 20257.287.307.167.307.3013,031,750
Mar 10, 20257.227.367.197.337.3319,239,870
Mar 7, 20257.177.267.157.207.2013,214,886
Mar 6, 20257.177.207.137.177.1711,483,297
Mar 5, 20257.237.247.107.177.178,158,900
Mar 4, 20257.157.277.127.197.198,998,963
Mar 3, 20257.207.307.147.167.1614,336,457
Feb 28, 20257.287.337.157.177.1713,474,624
Feb 27, 20257.347.357.187.287.2811,276,084
Feb 26, 20257.257.387.227.337.3318,106,016
Feb 25, 20257.207.347.167.217.2113,937,580
Feb 24, 20257.167.257.137.257.2512,579,723
Feb 21, 20257.167.207.107.157.159,788,734
Feb 20, 20257.007.216.977.157.1513,279,475
Feb 19, 20256.957.026.907.007.0013,067,977
Feb 18, 20257.077.126.956.986.9811,004,515
Feb 17, 20257.177.197.057.097.0913,598,578
Feb 14, 20257.167.267.137.177.179,168,674
Feb 13, 20257.287.297.137.207.2011,550,808
Feb 12, 20257.327.357.217.287.2812,025,676
Feb 11, 20257.347.407.307.337.3310,276,450
Feb 10, 20257.377.387.297.347.349,335,614
Feb 7, 20257.317.427.227.337.3312,807,353
Feb 6, 20257.207.327.187.327.3212,992,426
Feb 5, 20257.367.377.187.217.2113,180,200
Jan 27, 20257.357.417.297.337.3311,135,225
Jan 24, 20257.257.317.237.307.308,693,639
Jan 23, 20257.307.367.257.277.2710,488,060
Jan 22, 20257.297.337.217.247.246,495,101
Jan 21, 20257.317.357.177.337.338,971,371
Jan 20, 20257.217.367.197.307.3010,375,725
Jan 17, 20257.167.237.127.177.176,823,225
Jan 16, 20257.267.317.127.217.2112,493,661
Jan 15, 20257.037.147.017.067.069,781,300
Jan 14, 20256.827.056.817.047.0411,855,448
Jan 13, 20256.876.926.716.806.8012,330,674
Jan 10, 20257.247.296.916.916.9116,504,826
Jan 9, 20257.407.477.257.267.2612,754,578
Jan 8, 20257.157.537.067.447.4420,119,420
Jan 7, 20257.107.227.057.197.199,134,480
Jan 6, 20257.067.206.897.087.0812,344,720
Jan 3, 20257.297.437.067.087.0816,545,200
Jan 2, 20257.407.557.207.297.2916,586,108
Dec 31, 20247.567.617.387.407.4015,780,197
Dec 30, 20247.777.817.437.577.5719,754,100
Dec 27, 20247.707.797.647.787.7814,818,812
Dec 26, 20247.567.687.517.667.6611,214,746
Dec 25, 20247.627.637.447.577.5712,887,369
Dec 24, 20247.357.637.357.627.6215,397,199
Dec 23, 20247.537.597.327.367.3614,637,000
Dec 20, 20247.457.517.417.487.488,675,131
Dec 19, 20247.357.487.307.457.459,421,800
Dec 18, 20247.457.537.357.427.4210,454,535
Dec 17, 20247.677.707.377.427.4214,606,025
Dec 16, 20247.708.007.667.707.7020,142,663
Dec 13, 20247.737.807.607.667.6616,531,249
Dec 12, 20247.657.767.607.747.7412,205,308
Dec 11, 20247.427.657.427.647.6413,897,634
Dec 10, 20247.677.727.457.477.4712,407,026
Dec 9, 20247.577.617.467.517.519,899,643
Dec 6, 20247.457.577.397.557.5511,860,956
Dec 5, 20247.427.477.357.457.459,255,275
Dec 4, 20247.407.577.367.447.4415,393,500
Dec 3, 20247.307.437.287.407.4011,445,750
Dec 2, 20247.167.437.167.347.3416,409,867
Nov 29, 20246.977.156.947.157.1515,395,873
Nov 28, 20247.007.056.886.986.9814,107,211
Nov 27, 20247.087.096.837.007.0023,820,076
Nov 26, 20247.187.247.037.077.078,276,475
Nov 25, 20247.157.247.097.227.2211,603,089
Nov 22, 20247.397.497.097.127.1214,462,625
Nov 21, 20247.467.487.317.377.3710,271,944
Nov 20, 20247.427.497.367.497.4911,980,344
Nov 19, 20247.297.437.287.437.4312,859,325
Nov 18, 20247.397.527.207.267.2619,386,993
Nov 15, 20247.487.647.357.407.4012,768,675
Nov 14, 20247.707.767.477.497.4913,470,900
Nov 13, 20247.657.747.517.737.7318,715,379
Nov 12, 20247.798.007.617.687.6827,006,651
Nov 11, 20247.687.787.577.777.7721,019,926
Nov 8, 20247.657.737.487.657.6525,959,418
Nov 7, 20247.427.667.407.617.6119,382,495
Nov 6, 20247.527.747.457.507.5022,547,825
Nov 5, 20247.447.517.297.487.4821,959,604
Nov 4, 20247.387.457.287.417.4119,157,874
Nov 1, 20247.687.687.317.387.3833,177,289
Oct 31, 20247.767.837.627.707.7030,103,595
Oct 30, 20247.708.087.667.837.8332,378,752
Oct 29, 20247.717.957.597.747.7427,043,798
Oct 28, 20247.457.727.457.707.7026,031,055
Oct 25, 20247.327.597.327.467.4625,882,484
Oct 24, 20247.317.447.267.377.3722,784,950
Oct 23, 20247.517.517.247.277.2734,073,798
Oct 22, 20247.047.497.017.487.4836,526,089
Oct 21, 20247.157.206.977.057.0525,090,388
Oct 18, 20246.897.186.847.057.0530,469,639
Oct 17, 20246.867.006.836.906.9020,597,963
Oct 16, 20246.776.906.666.796.7914,170,565
Oct 15, 20246.817.066.796.816.8123,556,801
Oct 14, 20246.836.906.636.906.9026,645,509
Oct 11, 20246.887.116.746.826.8236,995,480
Oct 10, 20246.616.956.606.736.7327,771,671
Oct 9, 20247.107.106.566.586.5837,554,970
Oct 8, 20247.817.816.917.247.2448,845,946
Sep 30, 20246.797.156.647.107.1039,330,503
Sep 27, 20246.656.786.546.616.6127,890,918
Sep 26, 20246.336.546.306.546.5413,252,800
Sep 25, 20246.366.506.336.346.3415,651,750
Sep 24, 20246.166.346.156.346.3413,175,250
Sep 23, 20246.196.236.116.166.167,370,900
Sep 20, 20246.216.216.136.206.209,281,300
Sep 19, 20246.126.256.066.206.2013,903,400
Sep 18, 20245.836.135.836.116.1117,970,650
Sep 13, 20245.935.995.825.835.839,093,650
Sep 12, 20246.026.095.925.935.937,791,600
Sep 11, 20245.976.075.905.995.9912,288,000
Sep 10, 20245.965.985.885.955.959,472,100
Sep 9, 20246.026.075.885.975.9710,946,750
Sep 6, 20246.166.226.026.046.0410,127,800
Sep 5, 20246.196.246.156.186.188,615,875
Sep 4, 20246.256.336.186.206.2015,297,450
Sep 3, 20246.106.366.106.286.2817,740,825
Sep 2, 20246.076.266.046.166.1622,125,272
Aug 30, 20245.956.195.906.086.0819,566,460
Aug 29, 20245.825.995.825.975.9711,045,945
Aug 28, 20245.845.955.825.865.869,011,450
Aug 27, 20245.956.005.855.875.8712,165,000
Aug 26, 20245.866.035.746.006.0018,748,850
Aug 23, 20245.755.935.735.875.8717,284,450
Aug 22, 20245.805.845.725.735.738,323,320
Aug 21, 20245.855.905.785.805.808,872,563
Aug 20, 20245.965.975.815.855.8510,093,300
Aug 19, 20245.926.015.895.965.9613,128,332
Aug 16, 20246.036.055.955.965.9612,485,625
Aug 15, 20246.056.145.966.046.0414,463,516
Aug 14, 20246.036.106.016.056.0511,815,750
Aug 13, 20246.106.155.976.056.0514,667,100
Aug 12, 20246.046.156.016.106.1019,964,251
Aug 9, 20245.966.165.966.016.0129,523,379
Aug 8, 20246.056.195.885.935.9349,661,659
Aug 7, 20245.705.725.595.635.6313,384,335
Aug 6, 20245.645.755.605.745.7413,589,650
Aug 5, 20245.655.745.585.595.5916,335,850
Aug 2, 20245.755.815.645.645.6414,728,101
Aug 1, 20245.715.885.675.805.8022,177,700
Jul 31, 20245.365.825.365.805.8029,743,027
Jul 30, 20245.525.555.335.395.3917,733,152
Jul 29, 20245.685.705.475.505.5029,291,001
Jul 26, 20245.475.825.435.655.6540,462,395
Jul 25, 20245.145.315.125.295.298,054,501
Jul 24, 20245.265.305.165.165.167,658,101
Jul 23, 20245.405.435.265.275.278,158,913
Jul 22, 20245.355.435.285.405.4010,863,133
Jul 19, 20245.325.415.305.325.329,517,428
Jul 18, 20245.245.365.205.355.3510,533,890
Jul 17, 20245.345.355.205.265.2611,005,800
Jul 16, 20245.325.375.275.335.337,329,600
Jul 15, 20245.475.515.295.325.3210,786,301
Jul 12, 20245.625.635.455.505.5012,902,200
Jul 11, 20245.355.635.325.615.6117,953,887
Jul 10, 20245.285.385.245.265.268,595,210
Jul 9, 20245.175.325.115.295.2912,052,100
Jul 8, 20245.325.325.155.165.1610,144,997
Jul 5, 20245.355.395.275.355.359,034,800
Jul 4, 20245.485.555.355.365.3610,799,600
Jul 3, 20245.485.525.455.475.478,138,550
Jul 2, 20245.505.555.445.475.479,290,900
Jul 1, 20245.345.525.335.505.5013,486,050
Jun 28, 20245.265.435.215.335.3315,815,841
Jun 27, 20245.415.445.265.275.2711,899,117
Jun 26, 2024 0.25 Dividend
Jun 26, 20245.365.475.315.445.4415,464,471
Jun 25, 20245.535.755.515.615.3615,027,344
Jun 24, 20245.655.685.465.555.3010,504,700
Jun 21, 20245.675.745.635.705.454,962,375
Jun 20, 20245.825.855.645.685.438,556,600
Jun 19, 20245.905.945.825.825.567,449,750
Jun 18, 20245.805.915.785.905.648,968,375
Jun 17, 20245.845.895.755.785.528,520,875
Jun 14, 20245.915.925.775.865.6010,058,100
Jun 13, 20245.955.985.845.895.639,663,372
Jun 12, 20245.926.005.885.955.6810,625,575
Jun 11, 20246.076.085.875.935.678,585,101
Jun 7, 20245.956.085.936.065.7911,984,320
Jun 6, 20246.066.095.845.885.6215,589,225
Jun 5, 20246.276.276.006.005.7317,657,112
Jun 4, 20246.266.306.186.275.9910,302,220
Jun 3, 20246.466.476.256.316.0311,000,900
May 31, 20246.446.556.446.476.188,543,050
May 30, 20246.496.526.426.446.159,251,425
May 29, 20246.506.576.456.496.207,602,825
May 28, 20246.706.726.536.546.2511,664,000
May 27, 20246.636.756.626.736.4311,748,511
May 24, 20246.586.716.546.606.319,875,425
May 23, 20246.666.726.546.606.3111,515,800
May 22, 20246.786.856.686.696.3913,982,176
May 21, 20246.936.936.806.826.5212,165,481
May 20, 20246.916.976.856.916.6013,679,026

Related Tickers

6482.T Yushin Company
620.00
+0.65%
 
600416.SS XIANG ELECTRIC
10.39
-0.76%
 
688676.SS Hainan Jinpan Smart Technology Co., Ltd.
32.31
-1.61%
 
7438.T Kondotec Inc.
1,421.00
+0.42%
 
603988.SS SEC Electric Machinery Co., Ltd.
21.10
+3.74%
 
300257.SZ Kaishan Group Co., Ltd.
9.85
-0.70%
 
603203.SS Quick Intelligent Equipment Co.,Ltd.
23.90
-0.66%
 
6312.T Freund Corporation
736.00
+0.27%
 
000922.SZ Harbin Electric Corporation Jiamusi Electric Machine CO.,Ltd
10.76
+0.37%
 
600482.SS CHINA POWER
21.54
-0.42%