Shenzhen - Delayed Quote CNY

Gpro Titanium Industry Co., Ltd. (000545.SZ)

2.2700
-0.1600
(-6.58%)
At close: 3:04:18 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.35002.38002.25002.27002.2700106,086,666
May 8, 20252.35002.59002.25002.43002.4300162,121,442
May 7, 20252.16002.35002.16002.35002.350064,147,172
May 6, 20252.07002.18002.05002.14002.140026,506,600
Apr 30, 20252.01002.05002.00002.04002.040019,410,800
Apr 29, 20251.94002.01001.94002.00002.000017,624,800
Apr 28, 20251.98001.99001.92001.94001.940014,661,300
Apr 25, 20251.97002.02001.96001.98001.980017,738,370
Apr 24, 20252.00002.03001.95001.97001.970018,133,600
Apr 23, 20252.03002.04002.00002.00002.000016,030,500
Apr 22, 20252.02002.05002.00002.02002.020010,441,200
Apr 21, 20252.01002.04002.00002.02002.020011,303,800
Apr 18, 20252.04002.04001.98002.03002.030016,377,300
Apr 17, 20251.97002.06001.97002.04002.040020,415,200
Apr 16, 20252.03002.03001.95001.99001.990016,046,640
Apr 15, 20252.06002.08002.02002.03002.030012,813,200
Apr 14, 20252.03002.09002.03002.06002.060019,051,456
Apr 11, 20251.98002.04001.97002.01002.010016,342,770
Apr 10, 20251.96002.02001.96001.99001.990020,150,171
Apr 9, 20251.89001.96001.73001.94001.940029,190,753
Apr 8, 20251.98002.00001.89001.92001.920026,847,044
Apr 7, 20252.10002.10001.98001.98001.980025,100,900
Apr 3, 20252.14002.21002.13002.20002.200024,094,360
Apr 2, 20252.23002.25002.15002.16002.160033,676,030
Apr 1, 20252.22002.26002.22002.24002.240016,117,100
Mar 31, 20252.32002.32002.19002.22002.220026,423,261
Mar 28, 20252.44002.44002.33002.34002.340038,424,500
Mar 27, 20252.43002.50002.41002.47002.470049,742,662
Mar 26, 20252.42002.47002.35002.44002.440051,449,262
Mar 25, 20252.31002.48002.28002.42002.420066,103,300
Mar 24, 20252.32002.38002.26002.31002.310038,255,625
Mar 21, 20252.36002.39002.32002.33002.330020,841,700
Mar 20, 20252.36002.43002.36002.36002.360024,782,420
Mar 19, 20252.44002.45002.34002.35002.350030,833,172
Mar 18, 20252.41002.45002.37002.39002.390045,861,904
Mar 17, 20252.32002.54002.32002.43002.430091,243,654
Mar 14, 20252.24002.41002.23002.31002.310044,639,310
Mar 13, 20252.23002.26002.18002.24002.240019,355,300
Mar 12, 20252.26002.29002.23002.24002.240017,436,572
Mar 11, 20252.22002.26002.19002.26002.260018,807,160
Mar 10, 20252.19002.28002.18002.24002.240028,039,762
Mar 7, 20252.18002.24002.17002.19002.190032,917,200
Mar 6, 20252.17002.19002.10002.18002.180031,930,000
Mar 5, 20252.25002.26002.12002.20002.200035,146,496
Mar 4, 20252.26002.32002.24002.26002.260027,067,456
Mar 3, 20252.22002.42002.21002.30002.300039,629,000
Feb 28, 20252.28002.28002.22002.22002.220014,358,920
Feb 27, 20252.31002.32002.24002.28002.280020,696,900
Feb 26, 20252.26002.35002.25002.31002.310028,848,427
Feb 25, 20252.22002.32002.20002.25002.250031,417,262
Feb 24, 20252.21002.26002.19002.23002.230020,739,400
Feb 21, 20252.26002.27002.18002.21002.210020,535,160
Feb 20, 20252.18002.27002.17002.25002.250026,833,506
Feb 19, 20252.17002.19002.16002.18002.180014,393,600
Feb 18, 20252.25002.26002.17002.17002.170022,260,200
Feb 17, 20252.17002.26002.17002.26002.260026,983,300
Feb 14, 20252.21002.22002.16002.16002.160015,457,900
Feb 13, 20252.20002.27002.20002.20002.200019,169,562
Feb 12, 20252.20002.23002.17002.20002.200013,387,000
Feb 11, 20252.24002.25002.18002.20002.200016,059,100
Feb 10, 20252.19002.24002.18002.24002.240019,151,000
Feb 7, 20252.11002.19002.10002.17002.170022,502,700
Feb 6, 20252.11002.11002.04002.11002.110015,811,501
Feb 5, 20252.07002.12002.05002.09002.090018,740,500
Jan 27, 20252.06002.09002.01002.03002.030015,076,859
Jan 24, 20252.05002.05002.00002.03002.030016,972,524
Jan 23, 20252.13002.15002.03002.05002.050023,188,995
Jan 22, 20252.14002.16002.10002.11002.110014,252,200
Jan 21, 20252.22002.26002.16002.16002.160014,318,200
Jan 20, 20252.21002.23002.13002.21002.210020,238,000
Jan 17, 20252.20002.24002.16002.21002.210014,804,300
Jan 16, 20252.24002.25002.18002.21002.210021,157,200
Jan 15, 20252.20002.24002.13002.20002.200022,979,907
Jan 14, 20252.08002.19002.08002.18002.180021,343,558
Jan 13, 20252.02002.07002.00002.07002.070013,404,100
Jan 10, 20252.14002.15002.05002.06002.060014,143,372
Jan 9, 20252.10002.15002.09002.12002.120012,178,100
Jan 8, 20252.11002.14002.05002.12002.120017,247,500
Jan 7, 20252.05002.13002.04002.12002.120018,082,900
Jan 6, 20252.01002.09001.97002.04002.040018,995,900
Jan 3, 20252.17002.18002.04002.05002.050022,308,320
Jan 2, 20252.17002.24002.13002.16002.160019,477,400
Dec 31, 20242.22002.24002.16002.18002.180020,430,927
Dec 30, 20242.27002.27002.17002.20002.200025,271,846
Dec 27, 20242.23002.33002.23002.28002.280030,357,200
Dec 26, 20242.21002.28002.20002.24002.240030,124,146
Dec 25, 20242.36002.38002.20002.21002.210037,404,789
Dec 24, 20242.41002.45002.26002.35002.350073,544,033
Dec 23, 20242.72002.75002.50002.50002.500081,634,033
Dec 20, 20242.75002.97002.71002.78002.7800125,160,257
Dec 19, 20242.74002.74002.65002.70002.700017,854,708
Dec 18, 20242.80002.82002.70002.72002.720021,604,803
Dec 17, 20242.88002.89002.74002.76002.760038,037,702
Dec 16, 20242.88002.97002.83002.90002.900034,088,192
Dec 13, 20242.99002.99002.86002.89002.890050,335,560
Dec 12, 20243.02003.05002.94003.01003.010055,465,480
Dec 11, 20242.86003.02002.84003.02003.020086,879,616
Dec 10, 20242.98003.03002.86002.87002.870066,066,860
Dec 9, 20242.86003.05002.82002.94002.940097,882,985
Dec 6, 20242.71002.93002.70002.88002.880093,782,634
Dec 5, 20242.64002.71002.60002.71002.710022,259,204
Dec 4, 20242.73002.77002.66002.66002.660032,974,552
Dec 3, 20242.75002.76002.70002.74002.740030,316,100
Dec 2, 20242.63002.76002.61002.76002.760052,740,268
Nov 29, 20242.71002.71002.60002.63002.630042,336,900
Nov 28, 20242.72002.79002.69002.71002.710041,006,420
Nov 27, 20242.61002.76002.57002.74002.740045,241,884
Nov 26, 20242.62002.83002.62002.66002.660046,235,004
Nov 25, 20242.56002.65002.55002.61002.610019,820,000
Nov 22, 20242.63002.69002.53002.56002.560027,055,703
Nov 21, 20242.63002.71002.61002.66002.660024,596,512
Nov 20, 20242.52002.66002.51002.63002.630034,431,732
Nov 19, 20242.48002.52002.44002.52002.520022,144,167
Nov 18, 20242.56002.61002.47002.48002.480027,019,300
Nov 15, 20242.64002.66002.55002.57002.570031,013,600
Nov 14, 20242.70002.84002.67002.68002.680033,417,400
Nov 13, 20242.78002.85002.68002.72002.720034,514,576
Nov 12, 20242.79002.84002.74002.79002.790035,623,376
Nov 11, 20242.77002.82002.73002.79002.790040,101,116
Nov 8, 20242.86002.95002.78002.80002.800066,529,918
Nov 7, 20242.76002.93002.66002.86002.860075,607,368
Nov 6, 20242.83002.89002.76002.80002.800099,073,996
Nov 5, 20242.66003.03002.65002.94002.9400133,947,130
Nov 4, 20242.97002.99002.65002.75002.7500144,261,937
Nov 1, 20242.53002.77002.53002.77002.770046,898,216
Oct 31, 20242.55002.61002.46002.52002.520092,704,698
Oct 30, 20242.29002.51002.28002.51002.510061,558,125
Oct 29, 20242.42002.43002.28002.28002.280032,873,300
Oct 28, 20242.29002.42002.28002.41002.410033,249,883
Oct 25, 20242.25002.33002.25002.31002.310024,080,861
Oct 24, 20242.28002.38002.24002.26002.260029,726,306
Oct 23, 20242.25002.37002.21002.31002.310037,782,889
Oct 22, 20242.16002.24002.15002.24002.240021,973,536
Oct 21, 20242.13002.17002.12002.16002.160016,282,774
Oct 18, 20242.08002.15002.06002.12002.120019,504,274
Oct 17, 20242.14002.19002.08002.08002.080016,808,700
Oct 16, 20242.09002.17002.08002.12002.120014,421,400
Oct 15, 20242.16002.17002.12002.12002.120014,692,400
Oct 14, 20242.11002.17002.08002.16002.160018,927,401
Oct 11, 20242.20002.21002.07002.11002.110018,632,962
Oct 10, 20242.20002.29002.13002.20002.200024,980,900
Oct 9, 20242.42002.43002.23002.23002.230039,804,251
Oct 8, 20242.57002.57002.31002.48002.480074,414,963
Sep 30, 20242.20002.34002.18002.34002.340059,159,963
Sep 27, 20242.01002.14002.01002.13002.130036,178,038
Sep 26, 20241.97002.01001.95002.00002.000022,120,220
Sep 25, 20241.92002.05001.91001.96001.960034,378,085
Sep 24, 20241.82001.91001.82001.90001.900020,647,100
Sep 23, 20241.80001.86001.78001.82001.820012,562,582
Sep 20, 20241.82001.83001.78001.81001.810011,127,400
Sep 19, 20241.76001.84001.75001.82001.820017,412,500
Sep 18, 20241.81001.82001.73001.76001.760019,864,774
Sep 13, 20241.94001.96001.83001.83001.830028,907,360
Sep 12, 20241.97001.98001.92001.96001.960021,264,474
Sep 11, 20241.94001.97001.91001.97001.970022,055,500
Sep 10, 20241.94001.97001.89001.94001.940024,753,500
Sep 9, 20242.03002.04001.94001.95001.950028,700,760
Sep 6, 20242.01002.13001.97002.01002.010051,802,200
Sep 5, 20242.04002.05002.00002.03002.030033,119,616
Sep 4, 20242.07002.11001.99002.05002.050063,572,242
Sep 3, 20241.92002.09001.90002.09002.090037,545,610
Sep 2, 20241.93001.97001.90001.90001.900024,823,700
Aug 30, 20241.90001.97001.88001.93001.930037,924,100
Aug 29, 20241.86001.93001.83001.92001.920031,476,900
Aug 28, 20241.87001.90001.82001.90001.900027,927,172
Aug 27, 20241.93002.01001.87001.90001.900040,665,552
Aug 26, 20241.95001.96001.88001.94001.940042,783,502
Aug 23, 20241.89002.02001.85001.98001.980063,009,246
Aug 22, 20241.90001.94001.85001.94001.940063,379,443
Aug 21, 20241.92002.05001.81002.00002.000094,383,046
Aug 20, 20241.71001.87001.70001.87001.870035,926,476
Aug 19, 20241.71001.74001.70001.70001.70005,378,500
Aug 16, 20241.74001.76001.71001.71001.71006,293,000
Aug 15, 20241.73001.76001.71001.75001.750011,333,300
Aug 14, 20241.78001.80001.73001.73001.73007,043,000
Aug 13, 20241.75001.79001.72001.78001.78009,627,560
Aug 12, 20241.76001.80001.74001.76001.76007,285,500
Aug 9, 20241.78001.80001.75001.76001.76008,977,500
Aug 8, 20241.73001.79001.72001.77001.77009,003,960
Aug 7, 20241.74001.76001.72001.74001.74005,109,000
Aug 6, 20241.72001.75001.72001.74001.74006,244,300
Aug 5, 20241.73001.77001.71001.72001.72008,964,400
Aug 2, 20241.74001.78001.73001.73001.73006,569,796
Aug 1, 20241.75001.78001.74001.75001.750011,574,820
Jul 31, 20241.67001.76001.66001.76001.760011,648,400
Jul 30, 20241.63001.67001.63001.67001.67008,243,600
Jul 29, 20241.63001.66001.61001.64001.64006,248,748
Jul 26, 20241.60001.63001.60001.63001.63006,537,500
Jul 25, 20241.57001.62001.55001.60001.60005,629,104
Jul 24, 20241.61001.62001.57001.59001.59008,142,700
Jul 23, 20241.63001.67001.60001.61001.61008,087,700
Jul 22, 20241.62001.64001.61001.62001.62005,139,302
Jul 19, 20241.63001.65001.61001.63001.63005,897,800
Jul 18, 20241.66001.67001.61001.63001.630010,219,002
Jul 17, 20241.69001.70001.64001.66001.66005,682,300
Jul 16, 20241.69001.70001.67001.68001.68006,229,300
Jul 15, 20241.74001.75001.68001.69001.69007,615,600
Jul 12, 20241.75001.79001.73001.75001.75009,633,800
Jul 11, 20241.66001.77001.66001.75001.750018,435,100
Jul 10, 20241.66001.69001.64001.64001.640010,838,612
Jul 9, 20241.73001.83001.66001.69001.690017,581,014
Jul 8, 20241.72001.77001.66001.66001.66006,876,300
Jul 5, 20241.68001.73001.66001.72001.72005,945,700
Jul 4, 20241.78001.79001.68001.69001.69008,134,902
Jul 3, 20241.75001.82001.74001.77001.770010,732,800
Jul 2, 20241.70001.76001.69001.75001.750011,897,200
Jul 1, 20241.66001.71001.64001.71001.71006,762,612
Jun 28, 20241.67001.71001.66001.66001.66008,123,100
Jun 27, 20241.73001.75001.68001.68001.68007,175,400
Jun 26, 20241.68001.74001.64001.73001.73009,793,900
Jun 25, 20241.64001.71001.64001.67001.670010,496,040
Jun 24, 20241.73001.75001.64001.65001.650015,265,100
Jun 21, 20241.76001.80001.74001.76001.76005,540,700
Jun 20, 20241.84001.84001.76001.76001.76009,388,100
Jun 19, 20241.88001.89001.81001.82001.82009,627,799
Jun 18, 20241.80001.89001.80001.87001.87009,137,600
Jun 17, 20241.87001.88001.81001.81001.81008,211,360
Jun 14, 20241.89001.90001.86001.87001.87006,330,800
Jun 13, 20241.95001.96001.88001.90001.90007,332,300
Jun 12, 20241.92001.95001.92001.94001.94008,749,900
Jun 11, 20241.89001.94001.84001.92001.920016,477,400
Jun 7, 20241.80001.89001.80001.88001.880018,544,060
Jun 6, 20241.88001.93001.74001.78001.780025,382,526
Jun 5, 20241.96001.96001.89001.89001.890012,041,700
Jun 4, 20242.02002.03001.93001.97001.970016,571,101
Jun 3, 20242.11002.12002.02002.05002.050012,257,400
May 31, 20242.15002.16002.12002.13002.13009,771,400
May 30, 20242.17002.21002.14002.16002.16009,596,102
May 29, 20242.14002.19002.12002.17002.17008,037,902
May 28, 20242.18002.19002.13002.13002.13006,764,800
May 27, 20242.17002.18002.13002.17002.17008,940,000
May 24, 20242.19002.22002.15002.17002.17008,478,746
May 23, 20242.25002.25002.16002.18002.180011,493,000
May 22, 20242.26002.30002.25002.26002.26009,461,161
May 21, 20242.35002.36002.26002.28002.280014,683,961
May 20, 20242.36002.39002.34002.36002.360016,515,400
May 17, 20242.33002.37002.30002.34002.340013,015,100
May 16, 20242.32002.37002.31002.32002.320013,464,600
May 15, 20242.29002.35002.27002.30002.300016,468,000
May 14, 20242.29002.35002.28002.29002.290015,245,900
May 13, 20242.37002.37002.29002.30002.300020,041,126
May 10, 20242.44002.47002.38002.39002.390019,512,900
May 9, 20242.48002.52002.45002.46002.460023,202,422

Related Tickers

IVL-R.BK Indorama Ventures Public Company Limited
20.40
+5.15%
 
BRPT.JK PT Barito Pacific Tbk
820.00
0.00%
 
DEEPAKNTR.NS Deepak Nitrite Limited
1,908.10
+0.20%
 
NAVINFLUOR.NS Navin Fluorine International Limited
4,595.10
+1.03%
 
SOLB.BR Solvay SA
29.96
-2.16%