Shenzhen - Delayed Quote CNY

Shandong Xiantan Co., Ltd. (002746.SZ)

6.01
-0.03
(-0.50%)
As of 1:49:36 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 20256.036.076.006.016.017,953,047
May 14, 20255.976.055.946.046.0414,828,035
May 13, 20256.006.025.965.985.9810,335,414
May 12, 20256.006.015.956.006.0011,714,040
May 9, 20256.036.065.975.995.999,716,661
May 8, 20256.056.066.006.046.0412,204,774
May 7, 20256.066.106.026.056.0514,631,598
May 6, 20255.956.055.956.046.0416,890,602
Apr 30, 20255.976.025.935.945.9412,988,083
Apr 29, 20256.006.015.935.975.9711,810,325
Apr 28, 20256.056.075.985.985.9813,375,700
Apr 25, 20256.106.146.056.076.0719,080,373
Apr 24, 20255.986.275.956.126.1233,836,089
Apr 23, 20256.106.125.965.965.9623,027,650
Apr 22, 20256.086.136.036.126.1225,962,337
Apr 21, 20255.916.095.876.086.0818,838,623
Apr 18, 20256.026.045.905.935.9315,172,972
Apr 17, 20256.026.105.956.056.0514,162,954
Apr 16, 20256.136.145.926.056.0521,622,716
Apr 15, 20256.186.226.086.166.1618,885,573
Apr 14, 20256.116.226.116.186.1824,654,355
Apr 11, 20256.356.356.106.116.1137,310,255
Apr 10, 20256.186.476.156.386.3855,147,230
Apr 9, 20256.386.506.106.396.3962,955,272
Apr 8, 20255.796.465.796.376.3773,337,583
Apr 7, 20256.046.395.795.905.9063,375,637
Apr 3, 20256.016.165.996.146.1421,305,640
Apr 2, 20256.056.115.996.036.0310,699,776
Apr 1, 20255.946.085.926.026.0215,263,096
Mar 31, 20256.026.085.875.935.9313,508,928
Mar 28, 20256.056.095.986.056.0512,582,076
Mar 27, 20256.046.135.996.086.0819,471,341
Mar 26, 20255.926.145.906.096.0925,040,240
Mar 25, 20255.875.945.825.925.9211,059,665
Mar 24, 20255.885.905.755.885.8812,012,075
Mar 21, 20255.905.955.845.875.8711,962,625
Mar 20, 20255.976.045.925.955.9511,627,600
Mar 19, 20255.966.045.935.975.9711,534,945
Mar 18, 20256.026.035.925.985.9813,880,462
Mar 17, 20256.036.095.996.016.0120,962,020
Mar 14, 20255.906.005.885.995.9923,210,642
Mar 13, 20255.815.985.805.925.9228,654,675
Mar 12, 20255.835.845.765.775.779,709,990
Mar 11, 20255.705.835.695.815.8114,949,411
Mar 10, 20255.725.875.715.745.7414,731,305
Mar 7, 20255.705.715.675.695.696,864,354
Mar 6, 20255.735.735.665.715.719,655,762
Mar 5, 20255.785.825.675.715.7111,075,025
Mar 4, 20255.685.785.635.785.7811,049,800
Mar 3, 20255.685.755.655.685.688,895,950
Feb 28, 20255.775.805.645.665.6611,553,000
Feb 27, 20255.745.795.695.795.7912,610,227
Feb 26, 20255.685.785.665.745.7412,940,983
Feb 25, 20255.745.745.675.695.6910,895,154
Feb 24, 20255.735.835.735.765.7612,777,210
Feb 21, 20255.765.795.675.705.7010,222,219
Feb 20, 20255.775.805.745.765.767,641,226
Feb 19, 20255.715.775.685.775.778,793,025
Feb 18, 20255.845.845.695.705.7011,209,289
Feb 17, 20255.835.855.755.845.849,709,310
Feb 14, 20255.845.875.815.825.829,618,071
Feb 13, 20255.745.895.735.835.8314,927,920
Feb 12, 20255.755.785.715.775.779,963,625
Feb 11, 20255.845.855.745.785.7811,316,025
Feb 10, 20255.785.865.785.865.8610,989,871
Feb 7, 20255.785.845.745.805.8013,287,987
Feb 6, 20255.715.765.665.765.7610,201,615
Feb 5, 20255.795.845.695.745.7410,342,150
Jan 27, 20255.725.895.725.795.7913,205,514
Jan 24, 20255.705.725.635.705.709,637,335
Jan 23, 20255.735.825.705.715.7110,688,172
Jan 22, 20255.755.775.675.695.697,017,957
Jan 21, 20255.835.905.755.785.789,744,877
Jan 20, 20255.805.855.745.825.8215,362,600
Jan 17, 20255.675.795.615.775.7714,891,050
Jan 16, 20255.715.725.625.675.6713,538,200
Jan 15, 20255.655.735.625.665.6615,560,043
Jan 14, 20255.585.695.585.675.6717,828,943
Jan 13, 20255.485.585.455.585.5813,309,500
Jan 10, 2025 0.1 Dividend
Jan 10, 20255.575.585.465.475.4712,766,500
Jan 9, 20255.685.705.605.655.5511,063,597
Jan 8, 20255.765.765.575.695.5918,672,772
Jan 7, 20255.755.805.675.785.6817,885,990
Jan 6, 20255.695.885.525.735.6328,395,165
Jan 3, 20256.136.195.685.705.6044,693,356
Jan 2, 20256.286.416.076.126.0141,680,618
Dec 31, 20246.536.686.296.346.2356,859,253
Dec 30, 20247.007.196.526.606.4887,691,547
Dec 27, 20246.076.676.046.676.5536,797,448
Dec 26, 20246.026.106.006.065.957,732,984
Dec 25, 20246.056.065.906.055.9410,240,081
Dec 24, 20246.006.085.986.055.949,611,094
Dec 23, 20246.216.305.976.005.8916,033,570
Dec 20, 20246.116.176.076.126.0110,062,899
Dec 19, 20246.156.166.026.116.0011,961,199
Dec 18, 20246.276.326.166.206.0912,032,423
Dec 17, 20246.566.606.276.306.1917,963,185
Dec 16, 20246.526.616.466.516.3914,847,772
Dec 13, 20246.666.676.496.546.4223,229,090
Dec 12, 20246.546.726.496.716.5920,288,755
Dec 11, 20246.376.556.356.526.4016,507,182
Dec 10, 20246.486.536.366.376.2615,466,443
Dec 9, 20246.336.426.286.366.2512,889,649
Dec 6, 20246.316.396.276.356.2410,637,473
Dec 5, 20246.396.416.296.346.2312,331,515
Dec 4, 20246.506.606.386.426.3118,597,475
Dec 3, 20246.416.766.416.536.4128,226,388
Dec 2, 20246.286.466.286.406.2916,211,754
Nov 29, 20246.196.306.186.266.1512,385,300
Nov 28, 20246.186.246.166.196.089,119,464
Nov 27, 20246.176.195.996.186.079,425,119
Nov 26, 20246.106.226.106.166.058,436,000
Nov 25, 20246.026.145.986.116.007,520,050
Nov 22, 20246.206.216.016.025.919,887,614
Nov 21, 20246.196.246.156.216.108,146,152
Nov 20, 20246.176.216.126.196.087,787,738
Nov 19, 20246.096.176.066.176.068,291,500
Nov 18, 20246.126.226.066.075.9611,692,821
Nov 15, 20246.106.216.086.095.988,173,364
Nov 14, 20246.236.256.116.126.018,259,853
Nov 13, 20246.206.286.156.236.1210,314,093
Nov 12, 20246.286.376.226.266.1513,261,044
Nov 11, 20246.256.296.166.286.1713,907,469
Nov 8, 20246.446.506.296.306.1918,000,289
Nov 7, 20246.306.456.266.416.3019,610,663
Nov 6, 20246.276.336.216.306.1919,387,849
Nov 5, 20246.336.346.176.276.1619,472,684
Nov 4, 20246.116.286.086.276.1620,371,346
Nov 1, 20245.956.055.896.005.8912,321,785
Oct 31, 20245.996.035.956.005.8911,445,441
Oct 30, 20245.916.035.915.995.8810,807,196
Oct 29, 20246.116.145.925.945.8314,455,163
Oct 28, 20245.906.005.856.005.8910,532,811
Oct 25, 20245.825.925.815.905.808,749,686
Oct 24, 20245.835.885.795.835.735,067,585
Oct 23, 20245.945.955.825.855.759,975,759
Oct 22, 20245.765.935.765.905.8011,260,436
Oct 21, 20245.815.855.745.775.677,791,517
Oct 18, 20245.665.875.635.795.6910,885,998
Oct 17, 20245.765.815.665.665.567,626,708
Oct 16, 20245.655.795.645.755.657,445,466
Oct 15, 20245.815.815.705.715.618,913,389
Oct 14, 20245.825.855.705.815.717,915,801
Oct 11, 20245.975.995.745.805.7011,685,262
Oct 10, 20245.996.155.955.975.8615,642,312
Oct 9, 20246.276.275.865.885.7819,904,257
Oct 8, 20246.906.926.166.356.2431,053,071
Sep 30, 20246.066.325.886.296.1825,817,439
Sep 27, 20245.765.965.705.855.7512,465,183
Sep 26, 20245.415.695.405.685.588,288,862
Sep 25, 20245.475.575.415.425.326,580,900
Sep 24, 20245.255.415.255.415.316,631,767
Sep 23, 20245.265.295.225.245.153,039,600
Sep 20, 20245.335.335.205.265.173,738,202
Sep 19, 20245.175.375.155.325.235,058,855
Sep 18, 20245.315.315.105.145.054,520,355
Sep 13, 20245.335.335.275.315.222,333,450
Sep 12, 20245.305.395.285.315.223,316,165
Sep 11, 20245.325.355.255.295.203,120,165
Sep 10, 20245.445.505.285.345.254,487,400
Sep 9, 20245.435.475.385.445.342,036,238
Sep 6, 20245.545.565.425.445.342,602,049
Sep 5, 20245.525.555.495.535.432,541,220
Sep 4, 20245.505.565.475.495.392,979,050
Sep 3, 20245.445.545.445.525.423,644,896
Sep 2, 20245.495.555.465.465.363,609,300
Aug 30, 20245.495.595.455.525.424,786,875
Aug 29, 20245.395.525.385.495.393,807,300
Aug 28, 20245.415.425.275.395.294,300,046
Aug 27, 20245.425.485.395.415.313,601,625
Aug 26, 20245.385.435.355.415.312,380,200
Aug 23, 20245.355.395.335.385.282,546,075
Aug 22, 20245.345.405.325.355.262,854,225
Aug 21, 20245.425.485.345.345.253,779,842
Aug 20, 20245.545.565.425.445.342,610,167
Aug 19, 20245.545.605.525.555.452,457,768
Aug 16, 20245.735.735.565.565.464,025,150
Aug 15, 20245.675.755.645.705.604,068,692
Aug 14, 20245.795.805.665.685.582,509,700
Aug 13, 20245.765.825.715.785.682,248,900
Aug 12, 20245.745.825.715.765.662,318,833
Aug 9, 20245.785.825.735.745.642,417,700
Aug 8, 20245.675.785.665.765.662,925,543
Aug 7, 20245.825.825.685.695.593,337,996
Aug 6, 20245.765.845.735.795.694,543,458
Aug 5, 20245.755.855.685.695.594,356,325
Aug 2, 20245.765.875.755.765.663,184,788
Aug 1, 20245.815.855.725.805.704,464,750
Jul 31, 20245.725.825.665.815.714,712,664
Jul 30, 20245.515.725.515.725.624,626,200
Jul 29, 20245.625.625.515.535.433,091,791
Jul 26, 20245.605.645.565.605.502,260,548
Jul 25, 20245.495.645.485.595.493,821,977
Jul 24, 20245.525.575.465.505.404,785,500
Jul 23, 20245.845.885.575.585.486,962,076
Jul 22, 20245.865.955.805.855.758,149,924
Jul 19, 20245.595.805.555.785.686,240,800
Jul 18, 20245.635.635.535.625.523,167,598
Jul 17, 20245.555.645.525.625.523,569,265
Jul 16, 20245.585.625.485.585.483,438,023
Jul 15, 20245.505.635.505.575.474,469,176
Jul 12, 20245.545.575.475.505.402,343,726
Jul 11, 20245.485.575.435.535.433,369,450
Jul 10, 20245.435.515.365.425.323,288,324
Jul 9, 20245.525.525.265.465.367,327,230
Jul 8, 20245.605.645.495.545.444,156,638
Jul 5, 20245.565.655.525.625.523,170,965
Jul 4, 20245.725.755.565.585.485,576,823
Jul 3, 20245.735.765.685.755.653,059,000
Jul 2, 20245.785.825.715.735.633,530,055
Jul 1, 20245.735.835.715.795.693,664,694
Jun 28, 20245.755.885.705.735.636,619,207
Jun 27, 20245.755.835.735.765.664,639,898
Jun 26, 20245.625.765.595.755.654,406,593
Jun 25, 20245.675.735.575.635.534,249,857
Jun 24, 20245.715.765.615.695.596,015,798
Jun 21, 20245.745.835.685.775.674,070,725
Jun 20, 20245.865.915.745.755.655,055,227
Jun 19, 20246.006.035.885.895.794,118,082
Jun 18, 20246.066.145.986.015.905,747,255
Jun 17, 20245.956.055.916.015.906,242,393
Jun 14, 20245.916.035.845.975.867,477,029
Jun 13, 20246.016.025.905.945.837,373,670
Jun 12, 20246.036.105.996.005.896,361,590
Jun 11, 20246.046.145.986.085.976,601,005
Jun 7, 20245.966.115.966.045.938,558,209
Jun 6, 20246.016.035.755.965.8512,292,052
Jun 5, 20246.156.205.975.985.879,669,521
Jun 4, 20246.126.226.076.206.096,575,623
Jun 3, 20246.196.276.096.176.067,594,363
May 31, 20246.226.256.166.166.055,878,240
May 30, 2024 0.15 Dividend
May 30, 20246.236.316.176.226.118,112,538
May 29, 20246.396.476.356.376.115,488,338
May 28, 20246.506.506.366.396.137,891,100
May 27, 20246.566.606.446.506.239,606,636
May 24, 20246.556.696.546.606.3310,181,929
May 23, 20246.666.706.516.556.288,548,238
May 22, 20246.666.726.586.676.407,495,713
May 21, 20246.686.816.616.656.3812,643,353
May 20, 20246.516.726.516.676.4011,346,332
May 17, 20246.446.556.446.526.256,737,963
May 16, 20246.406.476.386.446.187,296,024
May 15, 20246.466.486.366.376.115,584,350

Related Tickers

002124.SZ Tech-Bank Food Co., Ltd.
3.1500
-0.32%
 
2003.T Nitto Fuji Flour Milling Co.,Ltd.
7,430.00
+2.92%
 
1381.T AXYZ Co., Ltd.
2,951.00
0.00%
 
300498.SZ Wens Foodstuff Group Co., Ltd.
16.71
-0.30%
 
ASPINWALL.NS Aspinwall and Company Limited
277.15
-0.70%
 
002385.SZ Beijing Dabeinong Technology Group Co.,Ltd.
4.1100
0.00%
 
SAKUMA.BO Sakuma Exports Limited
3.1100
-1.89%
 
UNITEDTEA.NS The United Nilgiri Tea Estates Company Limited
416.10
+0.14%
 
JAYSREETEA.NS Jay Shree Tea & Industries Limited
99.01
+0.89%
 
GROBTEA.NS The Grob Tea Company Limited
877.10
-0.70%