Shenzhen - Delayed Quote CNY

IFE Elevators Co., Ltd. (002774.SZ)

8.69
+0.05
+(0.58%)
As of 10:35:09 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 29, 20258.138.778.598.698.692,277,600
May 28, 20258.798.968.618.648.648,771,140
May 27, 20259.079.138.758.838.8313,623,100
May 26, 20258.949.588.889.159.1522,098,340
May 23, 20258.768.858.688.738.7320,564,340
May 22, 20258.358.718.278.388.3814,805,500
May 21, 20258.048.748.048.458.4519,853,709
May 20, 20258.178.227.948.088.089,428,462
May 19, 20258.188.318.108.228.228,302,273
May 16, 20258.138.338.008.228.2214,491,205
May 15, 20258.148.367.957.987.9821,327,332
May 14, 20257.818.607.758.358.3533,469,822
May 13, 20257.907.977.787.827.822,609,300
May 12, 20257.938.017.807.887.883,173,400
May 9, 20257.847.937.817.897.893,485,443
May 8, 20257.677.937.677.907.905,561,100
May 7, 2025 0.36 Dividend
May 7, 20257.907.907.637.707.706,910,973
May 6, 20258.008.197.988.197.835,282,972
Apr 30, 20257.948.087.947.977.623,833,400
Apr 29, 20257.827.987.807.947.593,493,600
Apr 28, 20258.008.087.797.877.525,360,800
Apr 25, 20258.158.208.058.137.773,959,144
Apr 24, 20258.118.248.018.117.755,277,200
Apr 23, 20257.898.267.898.147.786,657,150
Apr 22, 20257.888.107.757.927.576,199,029
Apr 21, 20257.767.877.607.827.486,083,501
Apr 18, 20257.807.987.647.767.429,452,177
Apr 17, 20257.508.317.507.757.4114,256,796
Apr 16, 20257.777.847.407.557.223,981,500
Apr 15, 20257.908.107.767.817.474,377,400
Apr 14, 20257.817.957.757.907.554,600,100
Apr 11, 20257.397.917.307.717.379,020,200
Apr 10, 20257.157.527.157.417.086,909,200
Apr 9, 20256.737.156.267.066.756,900,402
Apr 8, 20257.117.206.686.776.477,762,473
Apr 7, 20257.667.727.257.256.934,840,688
Apr 3, 20258.158.207.978.067.715,080,500
Apr 2, 20258.208.338.088.197.836,815,700
Apr 1, 20258.528.648.218.297.9312,795,556
Mar 31, 20257.818.547.758.187.829,924,544
Mar 28, 20258.238.277.877.927.574,779,268
Mar 27, 20258.228.298.098.137.773,153,700
Mar 26, 20258.078.388.068.287.926,775,350
Mar 25, 20257.988.057.828.017.663,656,700
Mar 24, 20258.198.287.777.957.604,840,700
Mar 21, 20258.408.408.168.237.873,846,850
Mar 20, 20258.368.428.288.388.013,239,100
Mar 19, 20258.278.448.248.367.994,316,724
Mar 18, 20258.348.388.248.307.943,448,200
Mar 17, 20258.308.468.228.378.005,358,950
Mar 14, 20258.218.318.068.287.924,093,597
Mar 13, 20258.248.328.058.207.844,013,997
Mar 12, 20258.298.328.198.287.923,207,900
Mar 11, 20258.368.368.158.307.944,244,600
Mar 10, 20258.458.648.278.367.996,454,824
Mar 7, 20258.258.368.198.237.874,433,400
Mar 6, 20258.328.338.208.247.884,862,524
Mar 5, 20258.278.328.118.257.895,685,000
Mar 4, 20257.798.347.798.327.958,713,349
Mar 3, 20258.038.097.777.897.548,184,942
Feb 28, 20258.308.757.937.937.5815,301,221
Feb 27, 20258.118.217.918.137.777,778,000
Feb 26, 20257.998.617.968.167.8012,376,300
Feb 25, 20257.788.047.787.837.496,062,000
Feb 24, 20258.008.077.797.917.567,338,734
Feb 21, 20257.858.407.717.997.6416,054,434
Feb 20, 20257.708.367.667.877.5215,094,300
Feb 19, 20257.307.827.247.707.3611,001,199
Feb 18, 20257.517.517.247.286.963,432,300
Feb 17, 20257.227.517.227.427.093,715,391
Feb 14, 20257.367.377.217.256.932,943,710
Feb 13, 20257.547.557.337.347.023,830,800
Feb 12, 20257.477.557.417.547.213,528,543
Feb 11, 20257.557.557.407.477.143,552,500
Feb 10, 20257.307.547.297.537.203,878,900
Feb 7, 20257.367.437.267.337.014,008,900
Feb 6, 20257.287.377.267.367.043,436,500
Feb 5, 20257.327.407.277.296.972,776,400
Jan 27, 20257.447.487.297.327.002,322,900
Jan 24, 20257.347.407.257.387.062,422,910
Jan 23, 20257.417.467.317.347.022,188,410
Jan 22, 20257.387.507.357.367.042,501,700
Jan 21, 20257.587.587.357.457.123,108,100
Jan 20, 20257.277.647.277.537.206,323,800
Jan 17, 20257.217.317.177.296.973,737,600
Jan 16, 20257.377.387.167.266.948,014,184
Jan 15, 20257.287.607.217.517.189,712,041
Jan 14, 20256.887.296.877.296.975,654,100
Jan 13, 20256.726.936.596.846.543,915,500
Jan 10, 20256.817.036.736.866.565,189,800
Jan 9, 20256.796.886.716.796.493,031,950
Jan 8, 20256.796.796.526.776.473,497,000
Jan 7, 20256.516.746.516.746.443,908,500
Jan 6, 20256.466.596.216.506.214,213,700
Jan 3, 20256.886.886.476.476.194,485,800
Jan 2, 20256.937.046.746.826.524,488,000
Dec 31, 20247.077.176.926.936.634,014,700
Dec 30, 20247.187.196.967.086.772,949,600
Dec 27, 20247.067.237.027.196.873,305,900
Dec 26, 20246.957.126.907.066.754,116,149
Dec 25, 20247.317.326.806.956.648,493,805
Dec 24, 20247.297.517.227.316.994,894,000
Dec 23, 20247.607.747.227.256.937,245,700
Dec 20, 20247.247.757.187.667.3212,999,700
Dec 19, 20247.167.267.087.246.925,282,100
Dec 18, 20247.297.327.067.216.897,505,012
Dec 17, 20247.777.797.237.276.9510,653,002
Dec 16, 20247.767.887.737.797.456,176,756
Dec 13, 20247.908.007.707.747.407,469,018
Dec 12, 20247.818.067.807.977.6211,034,269
Dec 11, 20247.777.837.717.827.488,136,378
Dec 10, 20248.098.147.787.807.4614,212,500
Dec 9, 20247.828.107.777.927.5712,792,600
Dec 6, 20247.698.007.567.817.4719,593,998
Dec 5, 20247.627.817.607.687.3417,799,003
Dec 4, 20248.208.207.707.767.4236,991,496
Dec 3, 20249.649.648.288.558.1748,004,413
Dec 2, 20248.768.768.768.768.371,980,000
Nov 29, 20247.967.967.967.967.616,878,600
Nov 28, 20247.287.337.187.246.925,617,511
Nov 27, 20247.507.567.157.276.959,092,356
Nov 26, 20247.427.687.397.577.247,438,650
Nov 25, 20247.207.467.207.447.116,085,524
Nov 22, 20247.297.527.157.156.847,755,800
Nov 21, 20247.367.497.127.327.0011,041,450
Nov 20, 20247.317.687.267.567.2311,031,629
Nov 19, 20247.047.317.047.316.996,245,929
Nov 18, 20247.017.256.897.066.755,286,750
Nov 15, 20247.157.337.037.056.746,943,300
Nov 14, 20247.187.407.167.216.897,283,440
Nov 13, 20247.087.387.017.196.877,902,040
Nov 12, 20247.007.176.907.086.778,604,703
Nov 11, 20246.756.976.696.956.646,533,559
Nov 8, 20246.846.876.726.766.464,884,856
Nov 7, 20246.586.856.566.816.518,002,500
Nov 6, 20246.776.826.616.656.368,279,462
Nov 5, 20246.626.986.536.786.4810,543,850
Nov 4, 20246.376.646.376.606.314,815,000
Nov 1, 20246.576.816.376.416.136,705,000
Oct 31, 20246.506.606.436.576.284,039,100
Oct 30, 20246.556.616.386.456.173,884,300
Oct 29, 20246.676.706.526.576.284,908,600
Oct 28, 20246.536.666.496.666.374,237,100
Oct 25, 20246.386.496.386.486.202,912,075
Oct 24, 20246.386.426.316.396.112,710,600
Oct 23, 20246.406.526.356.416.134,997,600
Oct 22, 20246.296.376.266.356.074,069,200
Oct 21, 20246.326.356.256.275.993,566,600
Oct 18, 20246.216.356.186.286.004,208,329
Oct 17, 20246.246.376.206.215.943,516,229
Oct 16, 20246.186.326.136.265.982,896,700
Oct 15, 20246.286.366.206.205.932,940,600
Oct 14, 20246.186.346.146.306.023,664,374
Oct 11, 20246.346.356.126.185.914,020,232
Oct 10, 20246.286.466.216.356.075,157,258
Oct 9, 20246.816.816.216.255.987,881,400
Oct 8, 20247.157.186.546.906.6010,861,000
Sep 30, 20246.226.586.076.546.2510,840,420
Sep 27, 20245.916.075.866.045.775,878,000
Sep 26, 20245.675.835.675.835.573,710,600
Sep 25, 20245.675.885.675.715.467,038,225
Sep 24, 20245.485.705.435.675.423,581,225
Sep 23, 20245.395.485.395.435.191,454,200
Sep 20, 20245.525.535.385.445.201,714,400
Sep 19, 20245.375.525.375.515.272,570,700
Sep 18, 20245.395.445.255.375.131,997,800
Sep 13, 20245.525.525.375.395.151,880,000
Sep 12, 20245.475.565.455.475.231,568,600
Sep 11, 20245.535.575.475.485.241,484,200
Sep 10, 20245.495.585.455.565.322,608,900
Sep 9, 20245.465.545.415.465.222,299,900
Sep 6, 20245.635.635.485.495.252,229,125
Sep 5, 20245.595.655.595.635.382,888,225
Sep 4, 20245.625.665.585.585.333,113,350
Sep 3, 20245.715.745.605.635.383,822,323
Sep 2, 20245.845.865.715.725.473,995,400
Aug 30, 20245.885.955.785.845.588,106,550
Aug 29, 20245.715.925.705.885.624,288,762
Aug 28, 20245.885.895.675.775.527,721,680
Aug 27, 20245.946.235.836.035.764,818,830
Aug 26, 20245.886.005.835.985.722,460,200
Aug 23, 20245.915.915.785.825.562,450,691
Aug 22, 20246.046.055.895.895.631,593,900
Aug 21, 20246.026.055.966.035.761,637,100
Aug 20, 20246.136.155.956.025.762,447,000
Aug 19, 20246.126.176.086.125.851,803,800
Aug 16, 20246.186.196.116.135.861,898,150
Aug 15, 20246.196.236.096.195.922,305,450
Aug 14, 20246.206.256.166.205.932,126,300
Aug 13, 20246.136.196.076.185.911,651,490
Aug 12, 20246.126.216.106.135.862,036,600
Aug 9, 20246.156.236.106.105.832,248,700
Aug 8, 20246.136.196.046.175.902,315,800
Aug 7, 20246.206.236.136.155.882,301,300
Aug 6, 20246.036.216.036.185.913,101,150
Aug 5, 20246.176.226.006.035.763,720,000
Aug 2, 20246.236.296.146.155.882,744,350
Aug 1, 20246.296.356.256.286.003,409,400
Jul 31, 20246.106.296.066.286.003,801,858
Jul 30, 20246.186.206.086.095.823,371,365
Jul 29, 20246.326.326.146.205.935,421,253
Jul 26, 20246.136.346.126.296.019,263,300
Jul 25, 20245.806.025.785.965.703,784,200
Jul 24, 20245.906.015.755.835.575,059,150
Jul 23, 20246.196.235.895.905.647,896,020
Jul 22, 20246.436.566.126.275.998,786,302
Jul 19, 20245.936.035.905.995.732,007,200
Jul 18, 20246.006.005.825.935.672,170,900
Jul 17, 20246.176.175.966.005.742,278,400
Jul 16, 20246.106.166.046.115.841,789,100
Jul 15, 20246.306.316.076.125.852,083,800
Jul 12, 20246.286.376.256.275.992,528,000
Jul 11, 20246.136.286.116.275.992,387,300
Jul 10, 20246.006.116.006.045.772,145,900
Jul 9, 20246.026.105.886.085.812,072,550
Jul 8, 20246.206.236.016.035.761,962,800
Jul 5, 20246.146.236.086.205.931,722,000
Jul 4, 20246.336.386.126.155.882,145,600
Jul 3, 20246.466.506.346.376.092,521,600
Jul 2, 20246.436.446.376.436.152,047,800
Jul 1, 20246.306.436.306.406.122,576,000
Jun 28, 20246.376.466.246.356.072,320,200
Jun 27, 20246.376.426.256.265.981,604,000
Jun 26, 20246.156.396.116.376.092,233,000
Jun 25, 20246.076.236.076.165.892,294,400
Jun 24, 20246.316.376.026.085.813,527,700
Jun 21, 20246.296.406.206.346.062,585,120
Jun 20, 20246.416.446.276.286.002,242,800
Jun 19, 20246.416.476.376.426.142,516,100
Jun 18, 20246.226.416.186.406.122,631,700
Jun 17, 20246.336.416.216.235.962,624,490
Jun 14, 20246.356.396.286.346.061,931,800
Jun 13, 20246.416.446.336.356.071,865,000
Jun 12, 20246.366.446.336.396.112,616,300
Jun 11, 20246.206.386.056.366.085,665,800
Jun 7, 20245.986.275.986.225.954,507,250
Jun 6, 20246.286.295.875.955.694,920,300
Jun 5, 20246.516.556.256.265.984,278,600
Jun 4, 20246.706.726.456.566.274,393,000
Jun 3, 20246.926.926.646.706.413,633,600
May 31, 20246.846.886.806.876.571,999,300
May 30, 20246.886.926.806.836.532,213,900
May 29, 20246.836.966.806.896.592,697,500