Shenzhen - Delayed Quote CNY

METRO DESIGN (003013.SZ)

14.89
+0.02
+(0.13%)
As of 10:05:42 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 29, 202514.6914.9314.8514.8914.89339,900
May 28, 202514.7614.9014.7614.8714.871,254,049
May 27, 202514.6814.8314.6414.7814.781,353,400
May 26, 202514.5414.7214.5014.6914.691,379,900
May 23, 202514.7914.8014.5414.5414.542,397,200
May 22, 202515.0115.1614.7114.7114.714,214,249
May 21, 202515.0815.5614.9415.1915.194,547,902
May 20, 202514.9915.3014.8115.2315.235,231,700
May 19, 202514.8615.0014.7314.9014.902,213,600
May 16, 202514.7514.8814.6914.8014.801,767,500
May 15, 202514.7714.8214.6614.6914.691,225,700
May 14, 202514.8314.8814.6514.7914.791,563,100
May 13, 202514.9215.0014.7914.8314.831,877,600
May 12, 202514.6614.9214.5614.8914.892,558,400
May 9, 202514.7214.7314.5314.5914.592,303,500
May 8, 202514.4914.7514.4414.7214.722,782,000
May 7, 202514.5014.6314.4014.5414.543,516,500
May 6, 202514.3014.4414.2514.4314.433,446,900
Apr 30, 202514.3614.3914.2114.2614.262,449,100
Apr 29, 202514.2014.3114.0814.3014.302,589,000
Apr 28, 202514.2114.4514.1114.1814.184,884,318
Apr 25, 202514.7514.8514.2814.3914.3911,072,002
Apr 24, 202515.7516.1815.6615.8215.823,834,989
Apr 23, 202515.6715.9715.5115.7915.793,194,123
Apr 22, 202515.3715.6915.2815.6315.632,508,300
Apr 21, 202515.0515.3715.0515.3715.371,623,000
Apr 18, 202515.0715.2514.9915.1815.181,820,500
Apr 17, 202515.0115.2214.9315.0515.051,498,100
Apr 16, 202515.2815.2814.8515.0515.052,055,400
Apr 15, 202515.3715.4115.1115.2615.261,896,000
Apr 14, 202515.3715.5915.3415.3715.372,114,200
Apr 11, 202515.2715.4615.1115.3515.352,577,200
Apr 10, 202514.9015.3014.7815.2215.224,217,200
Apr 9, 202514.1314.8413.6714.7614.764,491,000
Apr 8, 202514.3614.6614.0414.5014.505,550,188
Apr 7, 202515.0715.4614.5414.5414.544,976,200
Apr 3, 202516.1416.3716.0116.1616.164,140,425
Apr 2, 202516.0416.3115.9516.2716.276,215,888
Apr 1, 202516.0016.6616.0016.3616.3614,536,540
Mar 31, 202515.2515.3915.0215.1615.162,254,400
Mar 28, 202515.5815.6615.3315.3415.342,336,088
Mar 27, 202515.6315.7615.5515.6215.623,398,888
Mar 26, 202515.6515.6515.4115.6015.602,672,700
Mar 25, 202515.5615.8915.4715.6815.685,794,700
Mar 24, 202515.5015.5815.2115.5715.574,796,900
Mar 21, 202515.2715.4515.1915.2815.282,592,800
Mar 20, 202515.3615.5215.3415.3615.362,541,500
Mar 19, 202515.5015.5615.3315.4015.402,375,344
Mar 18, 202515.2815.5215.2415.4815.482,708,300
Mar 17, 202515.2015.3515.2015.3515.352,558,900
Mar 14, 202515.0315.2014.8515.1815.182,841,500
Mar 13, 202515.3815.4614.9415.0215.023,704,600
Mar 12, 202515.1815.6515.1415.3615.365,506,200
Mar 11, 202515.1015.1915.0115.1215.122,230,500
Mar 10, 202515.2315.2515.1015.2115.212,409,800
Mar 7, 202515.1315.2615.0915.1815.182,804,176
Mar 6, 202515.1415.3014.9715.2215.224,227,200
Mar 5, 202514.9815.0814.9015.0715.073,098,470
Mar 4, 202514.8515.0214.7914.9714.973,954,144
Mar 3, 202514.9515.1514.8814.9114.913,657,076
Feb 28, 202515.6515.6614.9615.0015.005,762,700
Feb 27, 202515.6815.8015.4815.6615.666,248,710
Feb 26, 202515.5215.8215.4615.6615.668,590,010
Feb 25, 202515.3516.0015.2415.6915.6913,091,500
Feb 24, 202515.3615.7915.2215.5215.5211,205,648
Feb 21, 202515.6315.6315.2615.4615.4613,812,901
Feb 20, 202516.5116.8215.4515.8015.8023,684,784
Feb 19, 202515.7316.9615.6716.9616.9617,282,563
Feb 18, 202513.9915.4213.9315.4215.426,132,925
Feb 17, 202514.0014.0913.9114.0214.022,303,800
Feb 14, 202514.0714.1013.9414.0114.012,446,325
Feb 13, 202514.2514.3614.0314.0714.072,756,492
Feb 12, 202514.2214.2414.1214.2214.222,613,494
Feb 11, 202514.1314.2414.0614.2014.202,445,524
Feb 10, 202513.9614.1513.9614.1314.132,907,400
Feb 7, 202513.7414.0813.7313.9513.954,181,500
Feb 6, 202513.7013.7613.5513.7513.753,563,100
Feb 5, 202513.7413.8213.5713.6813.682,479,600
Jan 27, 202513.5714.0113.5413.6313.634,331,700
Jan 24, 202513.3013.5113.2613.4813.483,057,600
Jan 23, 202513.5013.6413.3113.3313.335,883,394
Jan 22, 202513.9113.9313.4113.4113.418,595,034
Jan 21, 202516.5216.5214.2114.3914.3913,431,500
Jan 20, 202515.0215.0215.0215.0215.02-
Jan 17, 202515.0215.0215.0215.0215.02-
Jan 16, 202515.0215.0215.0215.0215.02-
Jan 15, 202515.0215.0215.0215.0215.02-
Jan 14, 202515.0215.0215.0215.0215.02-
Jan 13, 202515.0215.0215.0215.0215.02-
Jan 10, 202515.0215.0215.0215.0215.02-
Jan 9, 202515.0215.0215.0215.0215.02-
Jan 8, 202515.0215.0215.0215.0215.02-
Jan 7, 202515.0215.0215.0215.0215.02-
Jan 6, 202514.4615.5714.0715.0215.024,162,782
Jan 3, 202514.8914.9914.4114.4614.462,137,200
Jan 2, 202515.1215.3014.6514.7914.792,095,080
Dec 31, 202415.5815.5815.0615.1215.121,837,944
Dec 30, 202415.5415.6915.4115.4615.461,644,300
Dec 27, 202415.3615.6515.2815.5515.551,923,600
Dec 26, 202415.3015.4715.2515.2715.272,043,400
Dec 25, 202415.7515.7515.2215.3915.391,549,000
Dec 24, 202415.6515.8615.5215.7215.721,567,600
Dec 23, 202416.2416.3015.5315.5415.542,694,700
Dec 20, 202416.0516.2915.9816.1316.131,563,300
Dec 19, 202416.0116.2615.9016.0516.051,741,210
Dec 18, 202416.1016.4115.9216.1716.171,908,510
Dec 17, 202416.8016.8816.0016.1016.103,137,000
Dec 16, 202416.8617.0116.7516.9016.902,199,200
Dec 13, 202416.9617.0916.8216.8616.862,675,500
Dec 12, 202416.8217.0316.7016.9916.992,117,207
Dec 11, 202416.4416.8516.4116.8216.822,471,900
Dec 10, 202417.0717.0916.4916.5216.522,726,944
Dec 9, 202416.7816.7816.3616.6016.602,525,900
Dec 6, 202416.3017.2016.2316.6916.695,206,744
Dec 5, 202416.1616.3816.0816.2216.222,591,100
Dec 4, 202416.3716.5516.1316.1816.182,994,911
Dec 3, 202416.1216.4916.1216.4516.454,577,900
Dec 2, 202416.0016.4315.8316.1116.113,926,300
Nov 29, 202415.9216.0815.7415.9315.933,069,500
Nov 28, 202415.9216.4315.8015.9715.976,200,911
Nov 27, 202415.5916.3515.1315.9015.905,990,247
Nov 26, 202415.7016.0415.5615.5915.593,222,000
Nov 25, 202415.0515.8015.0115.7115.714,332,307
Nov 22, 202415.6315.6315.0215.0515.052,674,544
Nov 21, 202415.4115.9715.4115.6315.633,790,607
Nov 20, 202415.3715.5015.2515.5015.502,498,044
Nov 19, 202415.2415.6315.0615.3715.372,430,071
Nov 18, 202415.4315.7315.0115.1615.162,687,900
Nov 15, 202415.7915.9415.3115.3415.342,726,671
Nov 14, 202416.1316.2015.7815.8315.832,603,700
Nov 13, 202416.0016.1815.6616.0116.013,268,800
Nov 12, 202416.3516.4315.7715.8915.894,570,000
Nov 11, 202416.2316.4416.1516.3416.344,001,700
Nov 8, 202417.1217.1516.2616.3316.335,898,676
Nov 7, 202416.4917.0716.4917.0017.005,061,944
Nov 6, 202417.2017.3516.6116.7416.746,079,500
Nov 5, 202417.1117.2116.7016.9816.987,319,100
Nov 4, 202416.5717.6016.4817.1017.107,310,400
Nov 1, 202417.0017.4715.9016.7516.759,790,067
Oct 31, 202416.1017.6216.1016.9816.9815,069,597
Oct 30, 202416.1516.4415.7816.0216.028,840,176
Oct 29, 202416.2016.6915.8316.2816.2819,079,613
Oct 28, 202414.2315.5314.2315.5315.539,171,095
Oct 25, 202414.0514.1814.0514.1214.121,827,544
Oct 24, 202414.1514.1613.9414.0014.001,551,100
Oct 23, 202414.2314.3214.1114.1714.172,064,800
Oct 22, 202414.0814.4514.0814.2214.223,069,762
Oct 21, 202413.8514.0413.7713.9913.993,172,600
Oct 18, 202413.6113.9713.4513.8013.802,364,400
Oct 17, 202413.9313.9713.6013.6113.612,092,200
Oct 16, 202413.5914.0813.5513.8813.881,964,000
Oct 15, 202413.7714.0013.6713.7013.702,181,000
Oct 14, 202413.6813.9213.5013.8613.862,461,100
Oct 11, 202413.8013.9413.4213.5313.532,454,200
Oct 10, 202413.8014.3113.5013.9513.954,224,200
Oct 9, 202414.6514.7513.6313.6513.655,883,140
Oct 8, 202416.0016.0214.1715.0115.019,947,196
Sep 30, 202413.9714.7513.6514.6414.647,498,896
Sep 27, 202413.1113.7712.9613.5513.554,837,200
Sep 26, 202412.5112.9712.4612.9612.962,485,800
Sep 25, 202412.5312.7812.4812.5312.532,078,600
Sep 24, 202412.1012.4712.0612.4312.432,004,100
Sep 23, 202411.9112.0511.8112.0112.01956,100
Sep 20, 202412.0412.1211.8811.9611.961,014,400
Sep 19, 202411.8912.1911.8812.0412.041,428,400
Sep 18, 202411.8611.9411.6811.8911.891,132,700
Sep 13, 202412.1012.1611.8511.8611.861,271,800
Sep 12, 202412.1812.3312.0412.0512.051,371,600
Sep 11, 202412.2712.2912.1212.1612.16551,300
Sep 10, 202412.2612.3012.0212.2512.25907,400
Sep 9, 202412.3112.3612.1312.2112.21950,500
Sep 6, 202412.5412.5412.3112.3112.31961,600
Sep 5, 202412.3912.5212.3912.4912.49737,700
Sep 4, 202412.4012.5212.3812.3912.391,056,400
Sep 3, 202412.4012.5712.3812.5012.50875,500
Sep 2, 202412.6712.7612.4312.4412.441,705,000
Aug 30, 202412.6012.8912.5212.7012.702,933,200
Aug 29, 202412.4812.6712.4112.6212.62938,400
Aug 28, 202412.5012.6112.4512.4812.481,037,200
Aug 27, 202412.6712.7312.3912.5712.571,091,600
Aug 26, 202412.4912.7612.4912.7012.701,262,100
Aug 23, 202412.4612.5512.3512.5212.521,095,200
Aug 22, 202412.8212.8412.4012.4612.461,678,200
Aug 21, 202412.7512.9312.6712.7812.781,559,300
Aug 20, 202413.6413.6512.8012.8612.864,008,900
Aug 19, 202413.6913.7913.5913.6413.64950,500
Aug 16, 202413.9113.9813.6713.7113.711,131,800
Aug 15, 202413.8114.0613.7213.9213.921,081,200
Aug 14, 202413.9414.1813.8813.9313.931,038,400
Aug 13, 202413.8613.9413.6513.9213.92912,700
Aug 12, 202413.9214.0513.6913.7813.781,609,300
Aug 9, 202414.1714.3013.9914.0614.061,760,500
Aug 8, 202414.1614.2413.9514.1714.171,376,000
Aug 7, 202414.3014.3314.1114.1314.131,267,900
Aug 6, 202414.1414.2914.0914.2614.261,459,500
Aug 5, 202414.6014.7314.0314.0314.033,146,700
Aug 2, 202414.6815.0914.5914.7914.794,307,436
Aug 1, 202414.8215.0014.5214.8814.886,121,500
Jul 31, 202413.9514.6013.8714.5014.504,373,300
Jul 30, 202413.9214.1613.8013.9813.982,197,244
Jul 29, 202413.6413.9513.5313.9213.921,677,200
Jul 26, 202413.5813.9213.5313.7213.721,478,000
Jul 25, 202413.1713.7413.0313.5513.552,068,600
Jul 24, 202413.3513.4313.1413.1613.161,242,700
Jul 23, 202413.4713.6013.4113.4113.411,143,300
Jul 22, 202413.5013.5813.4013.4713.471,003,500
Jul 19, 202413.3913.5513.3513.5213.521,094,100
Jul 18, 202413.5113.5713.2613.4513.451,157,700
Jul 17, 202413.5913.6013.4513.4913.49767,900
Jul 16, 202413.5613.6113.4713.5813.58926,500
Jul 15, 202413.7913.7913.5613.6413.64827,800
Jul 12, 202413.8013.9013.7013.7613.761,117,500
Jul 11, 202413.5513.8313.5513.8213.821,879,500
Jul 10, 202413.3613.5513.2613.3913.391,699,600
Jul 9, 202413.1813.4412.9713.4213.422,359,000
Jul 8, 202413.5313.5313.1813.2013.201,352,400
Jul 5, 202413.4813.6413.3613.5513.551,382,800
Jul 4, 202413.8313.8613.3813.4213.422,107,000
Jul 3, 202414.1014.1113.7613.8013.802,346,900
Jul 2, 202414.2814.3014.1014.1514.151,563,700
Jul 1, 202414.1714.3214.1414.2914.291,982,500
Jun 28, 202414.2614.3914.1414.1814.182,926,700
Jun 27, 202414.3114.5814.2114.2314.231,685,400
Jun 26, 202414.2314.4714.0614.4014.401,380,200
Jun 25, 202414.1914.4314.1814.2114.211,869,988
Jun 24, 202414.8014.8014.2014.2314.232,672,100
Jun 21, 202414.7114.9814.6314.8714.871,436,400
Jun 20, 202415.1015.1614.7114.8014.802,274,900
Jun 19, 202414.9915.4814.9715.2415.243,617,600
Jun 18, 202414.8015.0414.7814.9514.951,596,500
Jun 17, 202415.1015.1314.8514.8814.881,916,900
Jun 14, 202414.8015.1014.7115.0615.062,453,000
Jun 13, 202414.9315.0314.7414.8214.821,598,200
Jun 12, 202414.7214.9714.7014.9214.921,441,362
Jun 11, 202414.9915.0014.5914.8014.802,469,600
Jun 7, 202415.0015.2014.6814.9014.903,240,600
Jun 6, 202415.5915.8714.9715.0215.024,647,100
Jun 5, 202415.9315.9415.6115.6115.612,154,600
Jun 4, 202415.5815.9215.4415.8815.882,785,100
Jun 3, 202416.0916.0915.5415.6215.622,726,300
May 31, 202415.8216.1715.7215.9015.903,194,400
May 30, 202415.8016.0615.7215.8515.852,889,612
May 29, 2024 0.49 Dividend
May 29, 202416.5116.7216.0716.0816.084,753,800

Related Tickers

603257.SS CHINA NERIN ENGINEERING CO LTD
49.57
+0.81%
 
1835.T Totetsu Kogyo Co., Ltd.
3,515.00
+0.29%
 
605598.SS Shanghai Geoharbour Construction Group Co., Ltd.
20.75
+0.48%
 
1719.T Hazama Ando Corporation
1,463.00
+0.55%
 
1861.T Kumagai Gumi Co.,Ltd.
4,160.00
+0.24%
 
5911.T Yokogawa Bridge Holdings Corp.
2,563.00
+0.63%
 
1820.T Nishimatsu Construction Co., Ltd.
4,870.00
-0.20%
 
1762.T Takamatsu Construction Group Co., Ltd.
2,823.00
+1.80%
 
001267.SZ Hui Lyu Ecological Technology Groups Co.,Ltd.
8.28
+0.49%
 
1959.T Kyudenko Corporation
5,279.00
+0.44%