Shenzhen - Delayed Quote CNY

Suzhou Hailu Heavy Industry Co.,Ltd (002255.SZ)

9.74
+0.37
+(3.95%)
At close: May 16 at 3:04:30 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 16, 20259.2210.179.229.749.74167,677,862
May 15, 20259.299.689.039.379.37116,367,255
May 14, 20259.269.789.239.379.37120,111,595
May 13, 20259.429.649.059.379.3795,094,953
May 12, 20259.349.419.159.389.3882,027,769
May 9, 20259.519.569.109.269.2692,039,649
May 8, 20259.309.759.209.609.60138,780,046
May 7, 20259.219.639.149.389.38180,326,056
May 6, 20258.429.218.399.219.2177,490,495
Apr 30, 20258.808.808.298.378.37128,684,500
Apr 29, 20258.759.158.668.978.97118,788,194
Apr 28, 20259.639.858.788.798.79161,003,306
Apr 25, 20259.6810.229.219.329.32179,199,283
Apr 24, 20259.7810.159.439.619.61214,529,723
Apr 23, 20258.679.358.539.359.35147,398,372
Apr 22, 20258.718.828.428.508.5097,633,672
Apr 21, 20258.618.948.508.818.81109,280,306
Apr 18, 20258.819.278.638.848.84187,951,325
Apr 17, 20258.268.898.168.898.89116,665,475
Apr 16, 20258.358.427.928.088.08109,871,805
Apr 15, 20258.308.608.208.468.46174,379,646
Apr 14, 20257.758.267.758.268.2650,302,304
Apr 11, 20257.457.737.407.517.5175,968,811
Apr 10, 20257.617.887.617.677.67113,400,550
Apr 9, 20257.107.776.837.557.55141,103,340
Apr 8, 20257.778.327.347.597.59173,456,550
Apr 7, 20258.158.558.158.158.1580,392,128
Apr 3, 20258.529.418.529.069.06198,976,153
Apr 2, 20258.308.808.148.558.55182,662,781
Apr 1, 20257.408.247.408.248.24112,449,771
Mar 31, 20257.297.667.097.497.4985,500,099
Mar 28, 20257.677.907.347.497.49144,325,868
Mar 27, 20257.928.827.738.158.15189,784,396
Mar 26, 20258.308.507.928.028.02217,332,086
Mar 25, 20257.217.887.217.887.8862,103,948
Mar 24, 20257.607.756.977.167.16118,860,472
Mar 21, 20257.057.797.047.437.43140,314,236
Mar 20, 20257.137.227.057.087.0844,631,200
Mar 19, 20257.027.186.927.127.1249,649,700
Mar 18, 20257.057.317.027.107.1052,247,400
Mar 17, 20257.087.257.027.057.0565,446,600
Mar 14, 20257.007.156.817.027.0269,328,802
Mar 13, 20256.907.046.696.976.9770,883,953
Mar 12, 20256.437.086.426.936.9395,493,040
Mar 11, 20256.396.446.316.446.4422,620,100
Mar 10, 20256.506.556.386.446.4424,686,728
Mar 7, 20256.526.686.466.546.5435,636,500
Mar 6, 20256.606.706.546.556.5543,343,600
Mar 5, 20256.566.726.466.576.5747,773,805
Mar 4, 20256.376.576.306.546.5477,246,922
Mar 3, 20256.176.696.176.416.41121,386,370
Feb 28, 20256.296.316.056.086.0823,047,700
Feb 27, 20256.406.436.186.326.3225,749,320
Feb 26, 20256.426.506.366.406.4025,524,300
Feb 25, 20256.316.516.296.396.3931,275,800
Feb 24, 20256.446.526.306.386.3837,337,300
Feb 21, 20256.296.786.296.446.4466,318,353
Feb 20, 20256.136.246.106.216.2124,188,006
Feb 19, 20255.966.195.966.166.1623,650,560
Feb 18, 20256.156.225.965.985.9821,472,200
Feb 17, 20256.026.205.976.186.1827,013,304
Feb 14, 20256.066.115.996.036.0319,593,900
Feb 13, 20256.316.336.076.076.0733,886,800
Feb 12, 20256.176.376.156.336.3334,178,200
Feb 11, 20256.216.236.076.216.2123,197,300
Feb 10, 20256.236.276.166.216.2121,323,406
Feb 7, 20256.156.286.136.216.2136,006,920
Feb 6, 20256.096.186.036.186.1823,609,820
Feb 5, 20256.136.196.086.116.1119,775,500
Jan 27, 20256.206.236.056.076.0717,982,710
Jan 24, 20256.176.226.086.186.1825,550,900
Jan 23, 20256.276.376.176.176.1734,488,000
Jan 22, 20256.336.386.166.206.2035,072,756
Jan 21, 20256.256.476.186.336.3354,038,228
Jan 20, 20256.216.256.156.196.1930,657,602
Jan 17, 20256.126.216.066.166.1633,241,900
Jan 16, 20256.186.206.056.106.1032,635,600
Jan 15, 20256.156.226.026.076.0735,786,149
Jan 14, 20255.826.285.796.156.1560,484,618
Jan 13, 20255.605.865.405.815.8147,217,618
Jan 10, 20255.966.015.725.735.7342,064,588
Jan 9, 20256.086.165.965.985.9859,847,605
Jan 8, 20256.076.255.946.086.08106,755,837
Jan 7, 20255.435.965.375.965.9638,189,472
Jan 6, 20255.275.485.275.425.4216,436,700
Jan 3, 20255.605.725.355.375.3727,549,903
Jan 2, 20255.595.675.445.495.4919,828,402
Dec 31, 20245.725.765.555.565.5614,503,304
Dec 30, 20245.725.755.585.705.7013,435,900
Dec 27, 20245.595.785.595.745.7419,313,000
Dec 26, 20245.555.655.525.595.5914,084,400
Dec 25, 20245.705.735.495.545.5418,043,100
Dec 24, 20245.615.735.615.725.7213,632,600
Dec 23, 20245.855.875.605.635.6319,274,200
Dec 20, 20245.725.935.695.845.8417,372,400
Dec 19, 20245.685.765.625.745.7417,138,000
Dec 18, 20245.715.825.675.725.7221,693,000
Dec 17, 20246.036.065.705.715.7140,678,800
Dec 16, 20246.086.216.036.076.0737,902,100
Dec 13, 20246.006.305.996.086.0860,181,495
Dec 12, 20246.046.075.966.066.0625,579,300
Dec 11, 20245.966.075.956.066.0622,869,267
Dec 10, 20246.166.195.975.995.9936,739,750
Dec 9, 20246.106.125.956.026.0228,360,700
Dec 6, 20246.046.135.956.106.1035,150,604
Dec 5, 20245.866.125.836.076.0736,235,500
Dec 4, 20246.016.115.865.895.8947,341,800
Dec 3, 20246.056.115.946.006.0035,612,500
Dec 2, 20245.996.105.936.046.0444,632,700
Nov 29, 20245.856.045.805.935.9345,038,150
Nov 28, 20245.886.205.865.905.9059,523,000
Nov 27, 20245.785.895.615.825.8266,201,349
Nov 26, 20246.556.565.925.925.92107,893,728
Nov 25, 20246.606.946.246.586.58154,178,923
Nov 22, 20246.686.896.586.876.87164,201,631
Nov 21, 20245.696.265.676.266.2682,899,621
Nov 20, 20245.645.705.595.695.6919,435,904
Nov 19, 20245.455.725.455.675.6730,186,337
Nov 18, 20245.555.685.455.535.5322,120,110
Nov 15, 20245.505.715.495.575.5720,958,300
Nov 14, 20245.665.705.485.515.5114,344,006
Nov 13, 20245.685.705.555.685.6815,211,902
Nov 12, 20245.845.865.645.705.7016,944,196
Nov 11, 20245.735.815.665.805.8017,206,104
Nov 8, 20245.805.895.665.705.7021,731,704
Nov 7, 20245.605.815.555.785.7827,706,012
Nov 6, 20245.775.775.605.635.6326,179,191
Nov 5, 20245.675.805.615.785.7825,757,300
Nov 4, 20245.515.665.485.665.6617,731,600
Nov 1, 20245.685.695.425.465.4622,435,363
Oct 31, 20245.685.725.595.695.6925,747,900
Oct 30, 20245.435.755.415.655.6528,640,634
Oct 29, 20245.685.745.435.475.4730,345,268
Oct 28, 20245.575.645.415.645.6454,545,102
Oct 25, 20245.255.325.215.305.3022,257,300
Oct 24, 20245.185.455.185.255.2532,588,976
Oct 23, 20245.185.285.115.155.1528,005,500
Oct 22, 20245.005.395.005.305.3034,371,163
Oct 21, 20244.915.004.884.984.9818,517,306
Oct 18, 20244.814.934.764.874.8715,560,702
Oct 17, 20244.784.984.784.804.8017,112,772
Oct 16, 20244.714.784.674.734.7310,584,121
Oct 15, 20244.854.874.734.754.7510,660,200
Oct 14, 20244.834.914.774.874.8712,365,500
Oct 11, 20245.025.024.774.804.8012,532,500
Oct 10, 20244.955.264.915.025.0214,493,530
Oct 9, 20245.155.234.904.964.9624,646,477
Oct 8, 20245.575.585.075.355.3533,237,559
Sep 30, 20244.905.144.785.095.0926,045,604
Sep 27, 20244.624.774.554.704.7014,802,020
Sep 26, 20244.394.534.384.524.527,954,900
Sep 25, 20244.404.514.384.404.4011,710,300
Sep 24, 20244.224.354.214.354.358,461,421
Sep 23, 20244.204.244.174.204.202,928,100
Sep 20, 20244.204.214.164.194.193,570,300
Sep 19, 20244.154.234.134.204.204,776,565
Sep 18, 20244.194.194.054.114.114,740,200
Sep 13, 20244.294.294.134.174.175,078,750
Sep 12, 20244.264.314.234.274.273,171,600
Sep 11, 20244.304.354.244.264.262,824,700
Sep 10, 20244.274.304.214.304.303,725,500
Sep 9, 20244.224.294.224.264.263,284,200
Sep 6, 20244.334.354.254.274.275,269,200
Sep 5, 20244.354.364.314.344.343,885,200
Sep 4, 20244.304.354.284.334.333,900,900
Sep 3, 20244.294.344.284.324.324,410,402
Sep 2, 20244.334.354.274.274.275,285,500
Aug 30, 20244.254.414.244.344.349,502,165
Aug 29, 20244.184.284.144.254.256,333,121
Aug 28, 20244.144.214.124.164.164,554,106
Aug 27, 20244.214.214.124.134.134,780,727
Aug 26, 20244.144.224.144.204.204,484,200
Aug 23, 20244.144.244.124.174.175,812,191
Aug 22, 20244.314.354.204.204.2011,321,400
Aug 21, 20244.314.404.284.374.3718,215,793
Aug 20, 20244.704.744.394.484.4831,044,590
Aug 19, 20244.444.504.414.494.4910,069,140
Aug 16, 20244.434.474.374.434.4314,962,380
Aug 15, 20244.364.484.254.444.4426,058,391
Aug 14, 20244.364.484.294.464.4615,058,000
Aug 13, 20244.324.384.304.364.367,417,677
Aug 12, 20244.464.524.334.354.3513,117,725
Aug 9, 20244.564.574.494.504.5010,652,700
Aug 8, 20244.504.554.434.534.5314,573,900
Aug 7, 20244.694.714.644.684.686,022,100
Aug 6, 20244.654.714.624.684.686,855,100
Aug 5, 20244.724.824.604.624.628,678,300
Aug 2, 20244.814.844.714.724.727,051,500
Aug 1, 20244.764.924.764.854.859,887,300
Jul 31, 20244.574.784.524.764.769,866,500
Jul 30, 20244.534.624.484.564.565,442,200
Jul 29, 20244.574.604.504.534.535,058,200
Jul 26, 20244.434.584.414.574.576,395,200
Jul 25, 20244.404.504.354.444.445,518,652
Jul 24, 20244.454.504.384.414.416,060,500
Jul 23, 20244.554.594.484.484.485,006,600
Jul 22, 20244.554.594.514.554.554,549,500
Jul 19, 20244.484.584.464.534.534,959,100
Jul 18, 20244.484.544.414.494.496,358,500
Jul 17, 20244.614.614.504.514.516,119,600
Jul 16, 20244.674.684.564.594.596,454,600
Jul 15, 20244.714.714.604.614.615,698,650
Jul 12, 20244.744.764.674.704.705,659,600
Jul 11, 20244.664.754.644.734.738,658,000
Jul 10, 20244.684.694.564.584.586,831,500
Jul 9, 20244.594.704.534.694.699,103,400
Jul 8, 20244.744.744.534.614.6110,733,500
Jul 5, 20244.764.794.684.754.758,597,400
Jul 4, 20244.864.904.754.764.765,122,400
Jul 3, 20244.944.944.854.864.865,645,300
Jul 2, 20244.984.984.904.924.925,796,200
Jul 1, 20244.884.974.854.964.968,788,600
Jun 28, 20244.844.964.834.894.898,662,800
Jun 27, 20244.965.004.864.864.869,105,400
Jun 26, 20244.804.994.754.994.9912,209,878
Jun 25, 20244.844.934.794.844.8414,397,300
Jun 24, 20244.844.854.664.704.7010,383,900
Jun 21, 20244.844.894.754.854.8511,672,000
Jun 20, 20245.095.094.794.844.8421,208,900
Jun 19, 20245.385.415.085.095.0917,258,102
Jun 18, 20245.075.385.035.365.3628,457,900
Jun 17, 20245.595.655.065.075.0743,431,536
Jun 14, 20245.735.805.585.625.627,931,600
Jun 13, 20245.695.845.695.795.798,790,200
Jun 12, 20245.735.775.625.735.738,367,400
Jun 11, 20245.655.875.575.755.7513,968,728
Jun 7, 20245.625.705.525.665.6611,106,845
Jun 6, 20245.785.825.495.565.5614,851,300
Jun 5, 20245.895.975.755.775.779,951,700
Jun 4, 20245.855.925.735.915.9113,433,500
Jun 3, 20245.926.035.805.895.8915,287,500
May 31, 20246.156.165.975.975.9711,140,900
May 30, 20246.086.156.056.106.109,858,600
May 29, 20246.066.266.016.086.0815,882,300
May 28, 20246.086.186.076.116.1115,088,600
May 27, 20245.846.085.836.086.0813,843,802
May 24, 20245.866.005.855.875.8710,892,600
May 23, 20245.935.975.815.875.8715,687,300
May 22, 20246.036.205.825.925.9223,914,968
May 21, 20246.016.196.016.046.0417,656,574
May 20, 20246.026.215.946.016.0133,346,751
May 17, 20245.746.005.696.006.0034,839,878
May 16, 20245.675.805.615.725.7215,962,000