Shenzhen - Delayed Quote CNY

Qingdao East Steel Tower Stock Co.Ltd (002545.SZ)

7.62
-0.01
(-0.13%)
As of 11:58:18 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 29, 20257.717.677.607.627.624,153,700
May 28, 20257.707.747.627.637.636,089,646
May 27, 20257.677.717.577.697.698,716,700
May 26, 20257.707.767.647.677.676,980,000
May 23, 20257.767.767.667.687.689,237,362
May 22, 20257.797.817.637.667.6610,774,466
May 21, 20257.797.897.767.817.8110,740,100
May 20, 20257.747.837.697.787.7811,077,410
May 19, 20257.817.827.697.757.758,545,372
May 16, 20257.717.827.717.787.7810,797,129
May 15, 20257.767.847.727.737.738,420,641
May 14, 20257.757.807.697.767.768,879,418
May 13, 20257.777.787.687.757.759,570,640
May 12, 20257.817.877.737.767.7611,424,221
May 9, 20257.787.877.667.797.7913,105,615
May 8, 20257.837.877.767.767.7610,938,276
May 7, 20257.807.867.737.837.8316,200,215
May 6, 20257.667.797.587.757.7518,308,379
Apr 30, 20257.607.817.567.627.6224,622,602
Apr 29, 20257.557.807.557.767.7614,165,993
Apr 28, 20257.737.737.447.627.6220,425,235
Apr 25, 20257.737.867.737.827.8213,200,150
Apr 24, 20257.787.857.697.757.7514,548,019
Apr 23, 20257.787.837.627.647.6412,797,900
Apr 22, 20257.367.857.347.787.7839,349,788
Apr 21, 20257.187.417.177.387.3813,537,538
Apr 18, 20257.207.227.117.157.157,210,600
Apr 17, 20257.167.317.127.217.219,285,900
Apr 16, 20257.217.277.097.207.209,880,700
Apr 15, 20257.257.277.147.267.268,225,400
Apr 14, 20257.217.337.187.237.2310,868,050
Apr 11, 20257.017.386.997.217.2120,145,809
Apr 10, 20257.047.157.027.087.0816,492,900
Apr 9, 20256.957.006.676.966.9620,072,940
Apr 8, 20256.957.116.886.976.9722,188,256
Apr 7, 20257.247.336.866.866.8623,060,115
Apr 3, 20257.517.697.457.627.6215,178,300
Apr 2, 20257.517.667.507.587.5811,747,800
Apr 1, 20257.437.587.437.557.5513,164,800
Mar 31, 20257.487.537.307.457.4515,107,500
Mar 28, 20257.797.797.457.547.5426,566,321
Mar 27, 20257.807.977.707.797.7930,119,975
Mar 26, 20258.058.157.747.807.8058,521,417
Mar 25, 20257.588.227.508.108.1059,171,112
Mar 24, 20257.547.617.467.587.5812,134,900
Mar 21, 20257.607.697.497.527.5215,103,670
Mar 20, 20257.657.677.597.607.609,259,000
Mar 19, 20257.707.717.617.637.638,969,000
Mar 18, 20257.747.757.677.717.7112,025,115
Mar 17, 20257.847.877.697.727.7220,872,046
Mar 14, 20257.627.867.607.847.8431,438,226
Mar 13, 20257.597.657.517.637.6318,229,549
Mar 12, 20257.607.757.527.557.5517,410,312
Mar 11, 20257.407.557.377.547.5412,709,213
Mar 10, 20257.617.617.397.457.4517,759,139
Mar 7, 20257.417.637.407.607.6018,885,257
Mar 6, 20257.507.537.417.447.4415,798,450
Mar 5, 20257.557.577.417.517.5112,480,100
Mar 4, 20257.557.637.517.587.5814,625,600
Mar 3, 20257.407.707.407.617.6130,918,507
Feb 28, 20257.557.557.347.367.3618,125,241
Feb 27, 20257.537.557.357.507.5021,938,300
Feb 26, 20257.547.807.497.547.5426,396,950
Feb 25, 20257.607.777.497.567.5635,526,137
Feb 24, 20257.457.857.457.687.6851,264,014
Feb 21, 20257.137.217.107.157.1515,800,600
Feb 20, 20257.007.176.947.107.1018,828,554
Feb 19, 20256.937.046.937.007.0011,289,242
Feb 18, 20257.017.066.916.986.9813,433,543
Feb 17, 20257.087.096.947.017.0111,850,550
Feb 14, 20257.107.157.027.077.0712,214,090
Feb 13, 20257.087.177.057.077.0713,601,327
Feb 12, 20257.117.126.877.077.0714,484,711
Feb 11, 20257.057.076.957.047.0411,441,650
Feb 10, 20257.087.117.017.057.0511,735,400
Feb 7, 20256.927.106.897.047.0416,544,960
Feb 6, 20256.997.016.816.936.9315,769,769
Feb 5, 20257.167.166.956.996.9914,796,377
Jan 27, 20257.087.167.067.127.1212,540,200
Jan 24, 20257.007.106.987.067.0613,755,754
Jan 23, 20257.007.106.967.037.0312,910,512
Jan 22, 20256.877.026.856.986.9812,101,267
Jan 21, 20257.087.106.856.936.939,434,800
Jan 20, 20257.057.106.947.007.0011,178,182
Jan 17, 20256.957.036.927.007.0012,101,782
Jan 16, 20257.047.056.866.946.9410,521,082
Jan 15, 20257.017.116.926.986.9811,392,600
Jan 14, 20256.827.036.786.976.9712,763,036
Jan 13, 20256.756.846.706.816.8111,094,680
Jan 10, 20256.886.916.716.716.719,111,580
Jan 9, 20256.876.966.816.876.8713,344,548
Jan 8, 20256.997.016.726.876.8710,363,804
Jan 7, 20256.916.986.846.966.9610,939,400
Jan 6, 20256.826.986.756.916.9110,674,400
Jan 3, 20256.877.016.776.826.8214,667,504
Jan 2, 20257.027.076.816.876.8713,356,900
Dec 31, 20247.167.217.007.037.0312,267,278
Dec 30, 20247.267.297.167.187.188,890,978
Dec 27, 20247.157.267.127.227.2212,126,231
Dec 26, 20247.187.227.127.167.169,946,100
Dec 25, 20247.287.307.047.167.1613,759,572
Dec 24, 20247.237.277.137.187.1816,067,928
Dec 23, 20247.267.327.117.137.1312,040,800
Dec 20, 20247.337.377.207.257.2512,825,000
Dec 19, 20247.477.537.237.257.2523,974,200
Dec 18, 20247.517.577.467.507.5010,589,286
Dec 17, 20247.597.637.407.457.4512,393,501
Dec 16, 20247.597.637.497.557.559,833,299
Dec 13, 20247.687.737.537.567.5617,761,901
Dec 12, 20247.747.857.587.677.6727,105,610
Dec 11, 20247.697.867.647.797.7924,739,100
Dec 10, 20248.278.327.737.787.7837,394,806
Dec 9, 20247.888.067.837.887.8819,192,593
Dec 6, 20248.008.257.937.957.9528,349,881
Dec 5, 20247.868.157.768.008.0030,404,993
Dec 4, 20247.988.377.837.897.8938,923,213
Dec 3, 20248.218.488.028.088.0854,115,271
Dec 2, 20247.998.387.918.068.0665,910,149
Nov 29, 20247.307.757.137.627.6237,516,789
Nov 28, 20247.297.567.207.387.3827,859,653
Nov 27, 20247.057.446.977.307.3026,633,511
Nov 26, 20247.247.247.037.047.0416,854,866
Nov 25, 20247.167.357.117.347.3413,809,393
Nov 22, 20247.397.457.117.147.1416,839,184
Nov 21, 20247.507.807.337.427.4220,338,326
Nov 20, 20247.247.657.227.587.5827,981,239
Nov 19, 20247.067.287.057.277.2713,663,166
Nov 18, 20247.147.287.037.067.0617,008,992
Nov 15, 20247.217.347.047.057.0517,457,060
Nov 14, 20247.537.777.207.277.2729,399,746
Nov 13, 20247.287.617.197.367.3632,118,468
Nov 12, 20247.217.337.077.227.2215,929,900
Nov 11, 20247.187.237.097.217.2117,156,638
Nov 8, 20247.307.457.177.187.1816,105,400
Nov 7, 20247.157.297.117.247.2414,721,890
Nov 6, 20247.197.267.077.137.1317,644,991
Nov 5, 20246.917.306.907.207.2024,582,306
Nov 4, 20246.786.926.776.926.9210,902,200
Nov 1, 20247.027.026.766.816.8117,975,152
Oct 31, 20246.847.036.736.986.9829,478,660
Oct 30, 20246.546.976.546.746.7427,142,953
Oct 29, 20246.726.756.476.506.5013,051,500
Oct 28, 20246.626.746.576.736.7311,239,816
Oct 25, 20246.476.626.466.616.6110,562,500
Oct 24, 20246.496.536.416.466.466,467,427
Oct 23, 20246.446.536.436.476.478,714,741
Oct 22, 20246.316.476.306.476.4710,995,566
Oct 21, 20246.376.426.286.356.3511,572,009
Oct 18, 20246.366.496.246.376.3714,505,729
Oct 17, 20246.466.526.296.316.318,069,000
Oct 16, 20246.376.526.366.466.468,092,900
Oct 15, 20246.596.596.406.406.408,665,106
Oct 14, 20246.536.636.446.596.599,828,600
Oct 11, 20246.776.816.456.526.5212,884,900
Oct 10, 20246.636.926.526.776.7717,916,000
Oct 9, 20247.007.006.596.616.6123,527,400
Oct 8, 20247.537.546.817.127.1239,171,356
Sep 30, 20246.656.966.536.856.8527,067,825
Sep 27, 20246.336.546.296.446.4416,669,619
Sep 26, 20246.056.266.036.266.2610,311,000
Sep 25, 20246.126.196.016.046.049,369,800
Sep 24, 20245.816.045.816.046.049,572,960
Sep 23, 20245.775.825.755.805.803,269,200
Sep 20, 20245.855.855.745.795.794,324,400
Sep 19, 20245.755.945.695.855.856,411,700
Sep 18, 20245.735.815.665.735.736,356,059
Sep 13, 20245.775.805.715.735.735,880,752
Sep 12, 20245.805.935.755.775.777,836,535
Sep 11, 20245.785.855.785.815.815,187,500
Sep 10, 20245.925.935.775.835.837,019,500
Sep 9, 20245.896.015.875.915.916,486,100
Sep 6, 20246.016.045.935.945.945,024,500
Sep 5, 20246.086.096.016.026.025,725,808
Sep 4, 20246.056.106.016.056.054,361,200
Sep 3, 20246.056.136.036.086.086,319,700
Sep 2, 20246.116.186.066.076.079,148,707
Aug 30, 20246.096.255.986.166.1613,935,106
Aug 29, 20246.016.165.856.076.0714,449,600
Aug 28, 20246.156.226.116.136.137,177,899
Aug 27, 20246.146.186.086.146.144,747,700
Aug 26, 20246.016.236.016.136.139,462,900
Aug 23, 20246.006.085.986.036.036,203,616
Aug 22, 20246.006.035.976.006.003,799,100
Aug 21, 20246.056.085.986.006.004,618,400
Aug 20, 20246.146.186.026.056.055,878,000
Aug 19, 20246.026.246.026.136.136,318,200
Aug 16, 20246.146.166.036.056.055,062,400
Aug 15, 20246.086.236.086.136.136,392,779
Aug 14, 20246.256.266.136.146.144,426,600
Aug 13, 20246.196.256.176.256.255,265,503
Aug 12, 20246.196.226.156.186.184,578,100
Aug 9, 20246.216.246.166.206.206,295,700
Aug 8, 20246.086.206.086.196.196,476,432
Aug 7, 20246.186.186.056.136.135,463,793
Aug 6, 20246.056.166.046.136.137,092,370
Aug 5, 20246.106.206.016.016.019,415,834
Aug 2, 20246.156.266.096.166.166,328,900
Aug 1, 20246.156.266.106.186.1810,063,442
Jul 31, 20245.926.175.906.156.1510,085,618
Jul 30, 20245.875.945.835.925.924,695,517
Jul 29, 20245.935.965.875.885.886,107,670
Jul 26, 20245.895.965.885.945.946,636,842
Jul 25, 20245.875.945.835.875.876,988,005
Jul 24, 20245.935.985.855.885.887,844,600
Jul 23, 20246.086.125.915.925.928,506,700
Jul 22, 20246.166.166.066.096.096,464,203
Jul 19, 20246.276.276.146.156.157,778,535
Jul 18, 20246.246.286.146.266.265,864,212
Jul 17, 20246.326.356.216.286.287,838,354
Jul 16, 20246.476.496.336.356.359,402,214
Jul 15, 20246.496.546.446.506.506,270,697
Jul 12, 2024 0.3 Dividend
Jul 12, 20246.656.656.436.476.4710,149,835
Jul 11, 20246.836.946.746.926.6211,935,601
Jul 10, 20246.886.896.736.756.467,766,600
Jul 9, 20246.786.916.706.886.587,004,115
Jul 8, 20246.936.956.766.806.516,461,901
Jul 5, 20246.846.986.816.966.667,321,400
Jul 4, 20246.946.976.826.856.554,903,600
Jul 3, 20246.967.036.906.916.615,186,800
Jul 2, 20247.177.176.936.966.667,461,800
Jul 1, 20246.817.146.817.126.8112,219,000
Jun 28, 20246.756.936.716.816.516,916,700
Jun 27, 20246.987.026.766.776.488,749,026
Jun 26, 20246.887.086.827.026.728,207,173
Jun 25, 20246.847.026.816.896.5912,047,600
Jun 24, 20246.976.986.746.826.5210,635,397
Jun 21, 20246.927.046.886.996.698,742,961
Jun 20, 20246.987.056.876.906.605,465,900
Jun 19, 20247.087.116.987.016.715,740,800
Jun 18, 20246.957.156.947.096.789,978,000
Jun 17, 20247.077.086.946.956.657,718,892
Jun 14, 20246.987.156.967.086.7711,280,100
Jun 13, 20247.137.146.977.006.708,026,400
Jun 12, 20247.187.237.107.146.836,942,900
Jun 11, 20247.257.307.157.206.896,225,000
Jun 7, 20247.237.337.157.286.967,514,920
Jun 6, 20247.257.347.137.156.847,631,417
Jun 5, 20247.397.417.277.276.955,987,200
Jun 4, 20247.347.457.267.407.087,807,300
Jun 3, 20247.427.467.287.347.0211,840,463
May 31, 20247.677.707.577.597.266,509,700
May 30, 20247.737.807.647.687.355,565,700
May 29, 20247.617.857.617.757.417,371,300