Shenzhen - Delayed Quote CNY

Kehua Data Co., Ltd. (002335.SZ)

42.63
-1.44
(-3.27%)
At close: May 9 at 3:04:45 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 202544.0044.0042.4542.6342.6322,950,844
May 8, 202544.4745.3843.9844.0744.0719,340,986
May 7, 202545.2045.3143.1044.4744.4732,492,797
May 6, 202544.0044.8743.4344.7044.7041,505,011
Apr 30, 202541.2643.1040.7042.6542.6540,681,918
Apr 29, 202540.9641.7740.3141.0341.0330,629,367
Apr 28, 202539.3041.8139.3040.9740.9745,042,078
Apr 25, 202537.3839.0737.1938.1038.1024,822,318
Apr 24, 202538.9139.5036.9637.1937.1931,191,676
Apr 23, 202539.3940.1638.8739.3939.3921,241,544
Apr 22, 202541.0041.0538.7038.8038.8025,375,430
Apr 21, 202539.2841.1638.7641.0841.0823,591,189
Apr 18, 202539.5940.5039.2539.3539.3514,885,637
Apr 17, 202538.5840.6038.3639.8139.8130,586,116
Apr 16, 202539.4039.8837.4138.4038.4034,104,921
Apr 15, 202541.2241.6939.6040.3240.3222,515,914
Apr 14, 202541.5642.1040.3641.2041.2035,085,171
Apr 11, 202538.1842.4238.0041.2541.2543,109,397
Apr 10, 202538.5139.9338.4338.7038.7040,344,011
Apr 9, 202534.2037.1631.9836.6736.6743,871,365
Apr 8, 202536.3637.9234.5535.1935.1939,197,883
Apr 7, 202538.4140.1238.3938.3938.3910,001,632
Apr 3, 202542.7044.2742.3342.6542.6520,666,846
Apr 2, 202543.6044.3943.4143.6443.6421,331,189
Apr 1, 202544.2844.5843.3043.3943.3924,107,989
Mar 31, 202542.6344.7941.8944.1544.1541,995,643
Mar 28, 202543.0544.8742.9043.0743.0727,217,441
Mar 27, 202544.5044.9343.0143.1143.1124,832,476
Mar 26, 202543.9745.5343.8944.3144.3128,746,217
Mar 25, 202546.6046.6543.4143.8843.8838,230,981
Mar 24, 202547.8048.1945.3846.4046.4040,061,898
Mar 21, 202549.3049.8447.9948.1948.1939,478,466
Mar 20, 202549.9051.4349.2749.4749.4773,706,470
Mar 19, 202554.0055.7952.0053.8253.8245,735,595
Mar 18, 202556.4056.4054.0054.6154.6146,366,509
Mar 17, 202557.0057.8154.6055.2355.2356,919,413
Mar 14, 202557.0058.9753.3658.0258.0263,437,350
Mar 13, 202556.8958.9855.9858.7258.7274,135,132
Mar 12, 202555.0059.9154.5057.9257.9295,143,403
Mar 11, 202549.0055.7748.8054.4654.4669,595,778
Mar 10, 202550.3051.5049.5050.7050.7038,198,752
Mar 7, 202551.5753.9149.8450.6350.6370,758,233
Mar 6, 202548.1952.0348.1952.0352.0360,703,760
Mar 5, 202545.8447.5744.3547.3047.3055,246,909
Mar 4, 202542.7544.4842.2744.0944.0933,994,108
Mar 3, 202544.8845.7143.0043.6143.6148,304,534
Feb 28, 202548.8849.2545.8545.8545.8552,919,360
Feb 27, 202549.8151.9947.6350.9450.9461,335,077
Feb 26, 202550.2150.5048.5049.4449.4449,703,947
Feb 25, 202549.5352.5048.0250.2650.2687,986,924
Feb 24, 202548.0152.1448.0152.1452.1469,245,413
Feb 21, 202545.1247.4044.9047.4047.4061,816,896
Feb 20, 202542.3543.9041.4643.0943.0956,383,188
Feb 19, 202540.9044.6640.9043.6643.6672,090,948
Feb 18, 202543.9844.9740.0541.0841.0894,284,470
Feb 17, 202541.9741.9741.9741.9741.974,292,780
Feb 14, 202535.1638.1535.1138.1538.1544,061,764
Feb 13, 202536.3436.4234.6334.6834.6840,206,318
Feb 12, 202535.4137.1234.2836.3336.3350,447,904
Feb 11, 202534.8036.0034.1834.6934.6961,511,353
Feb 10, 202532.4333.8431.5033.8433.8444,336,361
Feb 7, 202530.1931.5830.1330.7630.7633,259,546
Feb 6, 202529.0130.2528.6830.1930.1924,901,706
Feb 5, 202528.8229.2627.8229.1929.1923,386,191
Jan 27, 202530.6130.8528.6028.6528.6524,200,167
Jan 24, 202529.6130.9629.4830.6930.6930,660,444
Jan 23, 202532.4033.3229.7029.9729.9746,910,181
Jan 22, 202531.4932.9631.2632.3232.3239,105,202
Jan 21, 202531.1031.6030.2431.4931.4931,131,659
Jan 20, 202531.2732.0030.4330.9030.9035,384,934
Jan 17, 202530.9932.3029.8431.5531.5549,220,842
Jan 16, 202530.5231.2430.1530.7030.7037,643,010
Jan 15, 202530.9131.5830.1830.3930.3949,863,272
Jan 14, 202527.8129.8427.3829.8429.8433,453,786
Jan 13, 202527.3428.0826.8927.1327.1323,257,895
Jan 10, 202529.5430.0028.1628.1828.1832,252,387
Jan 9, 202528.2531.4328.0630.0430.0448,441,391
Jan 8, 202528.9029.3027.6628.8228.8237,395,311
Jan 7, 202527.3630.1827.1429.8529.8548,453,807
Jan 6, 202526.8628.0026.6027.6227.6230,927,292
Jan 3, 202526.9927.8826.0126.6626.6633,559,343
Jan 2, 202528.4828.9226.5426.9426.9432,501,768
Dec 31, 202430.0030.4028.5328.9228.9235,837,080
Dec 30, 202430.8131.0029.6129.8029.8040,198,678
Dec 27, 202431.6532.3430.1530.3530.3575,183,141
Dec 26, 202427.2630.5427.1130.5430.5449,340,701
Dec 25, 202427.7428.0525.9627.7627.7636,943,240
Dec 24, 202428.0229.5527.5127.7727.7746,432,693
Dec 23, 202427.9629.6627.9628.0328.0365,242,896
Dec 20, 202425.5027.3325.2026.9626.9644,454,661
Dec 19, 202423.4026.1023.1925.5625.5633,508,898
Dec 18, 202423.7224.1623.5023.8023.809,362,597
Dec 17, 202423.9924.2523.3223.3823.389,747,749
Dec 16, 202424.3824.4523.8024.0024.0010,647,862
Dec 13, 202424.8025.1924.3624.3824.3814,535,300
Dec 12, 202425.5025.7024.7125.0225.0224,555,783
Dec 11, 202423.7425.3923.6925.2225.2233,568,376
Dec 10, 202423.5823.7523.1223.1823.1810,353,536
Dec 9, 202423.3623.4322.9023.0123.016,527,170
Dec 6, 202423.5523.7022.8623.3923.3912,503,178
Dec 5, 202423.1523.6523.0623.4923.496,820,940
Dec 4, 202423.9023.9023.0123.1423.148,593,940
Dec 3, 202424.2224.2923.6123.8523.857,122,000
Dec 2, 202423.9424.2923.6624.1624.168,780,143
Nov 29, 202423.1624.2523.0024.0324.0312,390,496
Nov 28, 202423.5023.8523.0323.1623.168,613,282
Nov 27, 202422.8523.3622.4623.3623.368,273,485
Nov 26, 202423.2923.4322.8522.9822.986,168,776
Nov 25, 202423.7523.8822.8223.2923.297,707,036
Nov 22, 202424.4024.6823.3523.4023.408,917,042
Nov 21, 202424.4224.8124.1524.4724.478,556,597
Nov 20, 202424.5024.7024.1324.3824.388,880,190
Nov 19, 202423.6624.4323.5024.4124.418,894,752
Nov 18, 202424.5624.8323.3523.4523.4512,747,860
Nov 15, 202425.5625.9024.5924.7224.7214,022,209
Nov 14, 202426.7627.4525.8025.8025.8012,770,308
Nov 13, 202427.2027.5326.3227.0327.0315,197,674
Nov 12, 202427.3327.3426.0226.3026.3018,441,253
Nov 11, 202426.9227.5026.6927.3127.3114,024,033
Nov 8, 202426.9027.9326.8427.0827.0817,556,145
Nov 7, 202426.9027.3626.4526.8726.8714,074,140
Nov 6, 202426.5327.6826.3827.0627.0619,938,272
Nov 5, 202425.9426.7025.5026.4726.4717,701,327
Nov 4, 202424.6526.1924.5525.9425.9416,889,487
Nov 1, 202426.3026.3724.7524.8024.8024,774,431
Oct 31, 202426.0026.8825.3926.5526.5528,095,106
Oct 30, 202426.6027.6526.5727.4127.4114,893,091
Oct 29, 202427.7828.3226.8926.9526.9521,415,562
Oct 28, 202428.4128.4126.9928.0228.0228,770,531
Oct 25, 202426.0029.1625.9028.5328.5344,349,464
Oct 24, 202425.9026.9825.0726.5226.5233,856,771
Oct 23, 202424.8926.3524.4525.4725.4728,159,242
Oct 22, 202423.4525.0323.1824.7824.7822,320,040
Oct 21, 202423.5024.1423.2323.5923.5915,547,353
Oct 18, 202422.1523.7622.1223.2223.2214,499,377
Oct 17, 202422.5022.6922.1622.1622.167,792,910
Oct 16, 202422.2922.7422.1122.3422.347,217,710
Oct 15, 202423.0023.4722.5422.5722.579,310,122
Oct 14, 202422.6023.2722.0623.2023.2011,321,840
Oct 11, 202423.9023.9822.1322.4122.4115,723,196
Oct 10, 202424.8825.4724.2524.2624.2617,546,454
Oct 9, 202425.8026.0824.1024.3024.3021,546,852
Oct 8, 202426.3226.3224.3226.3226.3230,834,778
Sep 30, 202422.6623.9322.4323.9323.9326,194,923
Sep 27, 202420.8022.2220.3821.7521.7522,904,328
Sep 26, 202419.3720.2219.1820.2020.2012,664,141
Sep 25, 202419.3619.9619.3419.4419.4414,518,600
Sep 24, 202418.5519.1818.3619.1819.1811,005,093
Sep 23, 202418.8919.0318.4018.4718.477,108,270
Sep 20, 202419.0019.0418.6518.8518.855,168,700
Sep 19, 202418.9119.3418.6218.9518.957,629,170
Sep 18, 202418.8719.0618.5318.8118.814,065,319
Sep 13, 202419.3119.4318.8418.8718.875,674,406
Sep 12, 202419.5019.8019.3019.3019.307,904,642
Sep 11, 202419.0919.4819.0119.4419.448,813,153
Sep 10, 202418.9219.2618.7419.1819.185,896,100
Sep 9, 202418.9319.1718.8718.9718.975,838,900
Sep 6, 202419.6519.7019.0819.1119.1110,339,570
Sep 5, 202419.9620.0719.7019.8019.809,169,000
Sep 4, 202419.6519.9619.5119.7319.739,630,167
Sep 3, 202419.3519.8619.1919.8319.8315,407,785
Sep 2, 202419.5020.1119.1519.4519.4527,680,953
Aug 30, 202417.9819.0517.9719.0519.0514,500,166
Aug 29, 202416.9917.4916.8617.3217.325,175,136
Aug 28, 202416.8517.1816.7017.0117.012,975,003
Aug 27, 202417.0517.1316.8016.8516.853,155,800
Aug 26, 202416.8217.2916.8217.1717.174,068,211
Aug 23, 202416.7016.8916.6616.8216.823,516,900
Aug 22, 202417.0517.1716.7016.7516.754,014,261
Aug 21, 202417.1817.2617.0117.0517.052,722,700
Aug 20, 202417.5217.5417.0617.1617.164,225,770
Aug 19, 202417.4217.6617.3217.4417.443,887,300
Aug 16, 202418.0118.0517.4817.5017.506,346,572
Aug 15, 202417.9018.2517.6018.0318.036,752,099
Aug 14, 202418.2918.4417.9517.9517.953,992,200
Aug 13, 202418.1318.3417.9518.2418.243,913,884
Aug 12, 202418.5118.7718.1218.2018.204,378,928
Aug 9, 202418.8118.9518.4218.4218.424,720,506
Aug 8, 202418.8618.9918.5018.7418.746,068,580
Aug 7, 202419.1819.5318.9518.9918.997,603,300
Aug 6, 202418.6719.2818.6719.0319.038,554,800
Aug 5, 202418.8019.3518.3818.3818.388,299,470
Aug 2, 202419.3819.5818.9519.0019.006,469,000
Aug 1, 202419.7719.9219.3519.4519.456,812,800
Jul 31, 202418.8319.7518.7319.7519.759,837,651
Jul 30, 202418.8719.0018.5218.8318.835,796,000
Jul 29, 202419.3419.4018.8618.9318.936,086,500
Jul 26, 202419.3819.6719.2519.4219.426,937,400
Jul 25, 202419.0019.8818.8819.4119.418,132,173
Jul 24, 202419.3519.6519.0019.0019.007,204,240
Jul 23, 202419.9020.1819.4319.4619.469,170,030
Jul 22, 202419.7820.1019.6419.9419.949,654,800
Jul 19, 202419.2519.9419.1819.7519.7510,256,927
Jul 18, 202418.9719.4918.7619.3519.357,939,902
Jul 17, 202419.3419.5419.1219.1519.156,979,928
Jul 16, 202418.9519.4418.7719.2819.2810,693,939
Jul 15, 202419.6319.6418.9519.1219.1211,607,031
Jul 12, 202418.8020.0618.6519.7319.7325,991,371
Jul 11, 202419.1519.3918.7218.8018.8016,547,152
Jul 10, 202419.4019.8518.6218.7518.7510,439,520
Jul 9, 202419.4519.6319.1419.4019.406,731,221
Jul 8, 202419.9619.9919.3719.4519.454,601,997
Jul 5, 202420.1620.2719.9119.9619.964,344,778
Jul 4, 202420.8020.9420.0420.1420.145,345,700
Jul 3, 202421.0721.1620.6520.7620.762,564,480
Jul 2, 202421.2521.3820.9521.0321.033,309,070
Jul 1, 202421.1321.4720.9221.3321.333,360,400
Jun 28, 202421.2121.6821.0521.1321.133,994,270
Jun 27, 202421.7021.9021.1521.2121.213,543,630
Jun 26, 202421.0821.8920.8721.8321.835,032,100
Jun 25, 202421.5721.9320.8121.0321.035,356,439
Jun 24, 202422.2822.3121.5021.5721.577,377,900
Jun 21, 202422.5222.7922.3322.4822.483,574,473
Jun 20, 202423.4823.4822.6022.6222.625,703,854
Jun 19, 202424.1024.1923.4923.5023.504,045,800
Jun 18, 202423.9424.3223.7524.1524.154,246,360
Jun 17, 202423.5424.0023.4523.8423.844,168,859
Jun 14, 202423.5623.7022.9823.7023.706,837,428
Jun 13, 202423.5623.8923.3923.5623.564,016,822
Jun 12, 202423.4523.8823.4523.5823.582,909,614
Jun 11, 202423.4023.7523.0723.6423.643,225,430
Jun 7, 202423.8523.9523.2023.4623.464,160,861
Jun 6, 202424.2324.3823.5623.7323.735,625,738
Jun 5, 202424.7124.9524.2224.2224.224,336,700
Jun 4, 202424.3824.7924.2024.7124.714,313,500
Jun 3, 202424.1324.6723.7124.6624.667,586,488
May 31, 2024 0.12 Dividend
May 31, 202424.2024.5024.1024.3124.312,946,670
May 30, 202424.3024.5324.0224.3024.183,987,320
May 29, 202424.5925.1324.1124.3024.187,474,160
May 28, 202424.9825.1024.5924.6224.504,064,335
May 27, 202424.8125.0424.3624.9424.824,900,661
May 24, 202424.9025.4224.8024.8124.695,502,190
May 23, 202425.6925.7124.8325.0224.906,936,528
May 22, 202424.9625.7524.8525.5825.458,613,814
May 21, 202425.0025.2524.7524.9624.844,134,919
May 20, 202425.0725.2524.8425.0624.946,909,700
May 17, 202424.9325.1424.6125.0524.936,007,734
May 16, 202424.8125.2824.6824.9424.827,209,198
May 15, 202425.7027.0525.1025.1325.0110,176,065
May 14, 202425.5125.9525.3225.4125.285,546,800
May 13, 202425.9726.2825.5025.7225.594,882,500
May 10, 202426.5226.5525.9026.1826.055,259,270
May 9, 202425.9426.7925.8626.3926.267,692,104

Related Tickers

300035.SZ Hunan Zhongke Electric Co., Ltd.
15.64
-1.20%
 
600577.SS Tongling Jingda Special Magnet Wire Co., Ltd.
7.14
-1.52%
 
301018.SZ Guangdong Shenling Environmental Systems Co., Ltd.
38.94
-3.57%
 
002276.SZ Zhejiang Wanma Co., Ltd.
14.93
-4.05%
 
603662.SS Keli Sensing Technology (Ningbo) Co.,Ltd.
66.71
-2.00%
 
002892.SZ Keli Motor Group Co., Ltd.
16.34
+0.80%
 
300660.SZ Jiangsu Leili Motor Co., Ltd
59.90
-2.27%
 
002979.SZ China Leadshine Technology Co., Ltd.
49.40
+0.35%
 
AVX.F Advanced Energy Industries, Inc.
98.50
+1.03%
 
AVX.BE Advanced Energy Industries Inc
98.50
+1.03%