Shenzhen - Delayed Quote CNY

Suzhou Huaya Intelligence Technology Co., Ltd. (003043.SZ)

51.94

-0.93

(-1.76%)

At close: May 16 at 3:04:06 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	52.50	53.18	51.80	51.94	51.94	1,362,551
May 15, 2025	53.80	53.99	52.39	52.87	52.87	1,626,905
May 14, 2025	55.50	55.74	53.65	53.84	53.84	1,861,644
May 13, 2025	56.70	57.11	55.02	55.50	55.50	2,177,008
May 12, 2025	54.39	57.54	54.30	56.76	56.76	2,984,864
May 9, 2025	54.81	56.29	53.90	54.11	54.11	1,634,605
May 8, 2025	54.67	55.63	54.48	55.30	55.30	1,621,344
May 7, 2025	54.81	55.66	54.35	55.00	55.00	2,160,950
May 6, 2025	53.40	55.24	53.27	54.55	54.55	1,697,964
Apr 30, 2025	54.10	55.35	53.19	53.56	53.56	2,085,700
Apr 29, 2025	53.70	54.50	52.65	53.54	53.54	1,379,212
Apr 28, 2025	54.74	55.50	53.24	54.25	54.25	2,111,905
Apr 25, 2025	55.60	56.65	53.65	53.74	53.74	2,467,561
Apr 24, 2025	55.38	56.00	54.10	55.60	55.60	2,331,956
Apr 23, 2025	56.55	56.73	55.33	55.70	55.70	1,699,056
Apr 22, 2025	56.78	57.15	55.20	56.50	56.50	2,192,244
Apr 21, 2025	54.20	57.26	54.00	56.76	56.76	3,586,447
Apr 18, 2025	55.33	56.50	53.57	54.57	54.57	2,688,464
Apr 17, 2025	55.60	57.98	55.18	55.88	55.88	3,785,900
Apr 16, 2025	54.30	59.00	54.11	56.83	56.83	4,716,200
Apr 15, 2025	53.00	56.20	52.94	54.73	54.73	3,812,456
Apr 14, 2025	53.65	54.39	52.77	53.50	53.50	2,857,500
Apr 11, 2025	52.27	54.68	52.10	53.66	53.66	4,587,900
Apr 10, 2025	50.30	53.50	50.30	53.39	53.39	4,484,890
Apr 9, 2025	47.41	51.95	45.00	50.56	50.56	4,175,873
Apr 8, 2025	47.59	49.50	45.96	47.82	47.82	3,647,217
Apr 7, 2025	51.00	52.29	47.61	47.61	47.61	3,540,700
Apr 3, 2025	52.00	53.77	51.61	52.90	52.90	2,756,580
Apr 2, 2025	49.77	52.73	49.66	52.55	52.55	3,526,200
Apr 1, 2025	47.71	50.36	47.71	49.78	49.78	2,348,300
Mar 31, 2025	47.40	48.90	46.50	47.65	47.65	3,126,100
Mar 28, 2025	52.50	52.50	49.90	50.40	50.40	3,635,258
Mar 27, 2025	50.10	54.05	49.32	53.02	53.02	4,777,420
Mar 26, 2025	49.30	50.44	49.01	50.27	50.27	1,182,000
Mar 25, 2025	49.45	49.90	48.60	49.44	49.44	1,083,700
Mar 24, 2025	50.20	50.83	48.51	49.57	49.57	1,865,200
Mar 21, 2025	49.61	51.00	49.16	50.38	50.38	1,881,636
Mar 20, 2025	49.60	50.47	49.46	50.02	50.02	1,372,699
Mar 19, 2025	49.46	50.35	48.58	49.85	49.85	1,562,196
Mar 18, 2025	48.74	49.60	48.64	49.48	49.48	1,505,448
Mar 17, 2025	48.56	49.79	47.67	48.75	48.75	1,434,850
Mar 14, 2025	48.45	49.61	48.10	48.56	48.56	1,704,530
Mar 13, 2025	48.05	48.74	47.55	48.50	48.50	1,538,800
Mar 12, 2025	48.40	48.96	48.01	48.41	48.41	1,613,248
Mar 11, 2025	46.75	48.58	46.72	48.40	48.40	2,721,548
Mar 10, 2025	48.90	48.90	47.50	47.78	47.78	3,833,548
Mar 7, 2025	47.48	49.50	46.85	48.96	48.96	3,629,948
Mar 6, 2025	48.33	48.64	47.46	47.67	47.67	2,356,052
Mar 5, 2025	46.58	48.34	46.32	48.33	48.33	2,933,099
Mar 4, 2025	45.46	46.52	45.30	46.52	46.52	1,655,900
Mar 3, 2025	44.93	46.58	44.93	45.83	45.83	1,743,180
Feb 28, 2025	45.97	46.01	44.87	45.01	45.01	1,431,700
Feb 27, 2025	46.25	46.58	45.50	46.01	46.01	1,941,900
Feb 26, 2025	44.58	46.80	44.36	46.00	46.00	2,482,100
Feb 25, 2025	43.02	45.35	42.95	44.52	44.52	1,938,500
Feb 24, 2025	43.98	43.98	43.23	43.60	43.60	1,127,100
Feb 21, 2025	43.12	43.70	42.64	43.66	43.66	1,205,300
Feb 20, 2025	42.32	43.14	42.32	43.11	43.11	1,044,900
Feb 19, 2025	41.70	42.98	41.62	42.60	42.60	1,176,500
Feb 18, 2025	42.20	42.75	41.45	41.61	41.61	965,000
Feb 17, 2025	41.90	42.37	41.66	42.19	42.19	706,000
Feb 14, 2025	42.01	42.20	41.62	41.95	41.95	721,200
Feb 13, 2025	42.70	42.70	41.94	42.03	42.03	798,900
Feb 12, 2025	42.36	42.77	42.18	42.77	42.77	745,900
Feb 11, 2025	42.28	42.68	41.90	42.46	42.46	865,700
Feb 10, 2025	42.36	42.37	41.86	42.28	42.28	789,100
Feb 7, 2025	42.19	42.85	41.80	42.44	42.44	1,332,000
Feb 6, 2025	41.21	42.36	41.02	42.35	42.35	1,138,200
Feb 5, 2025	40.67	41.24	40.30	41.15	41.15	909,299
Jan 27, 2025	40.81	40.99	40.03	40.04	40.04	566,900
Jan 24, 2025	39.90	40.76	39.75	40.62	40.62	751,100
Jan 23, 2025	40.61	41.08	39.98	39.98	39.98	805,300
Jan 22, 2025	40.25	40.63	40.10	40.20	40.20	489,205
Jan 21, 2025	40.69	40.90	40.15	40.60	40.60	574,900
Jan 20, 2025	40.45	40.88	40.05	40.67	40.67	805,600
Jan 17, 2025	39.70	41.02	39.60	40.32	40.32	1,095,700
Jan 16, 2025	40.30	40.41	39.69	40.08	40.08	861,000
Jan 15, 2025	40.53	40.66	39.96	40.09	40.09	726,700
Jan 14, 2025	39.35	40.53	39.28	40.53	40.53	1,231,700
Jan 13, 2025	38.43	39.42	37.82	39.35	39.35	623,627
Jan 10, 2025	39.47	40.70	39.03	39.03	39.03	1,086,700
Jan 9, 2025	38.85	39.70	38.84	39.52	39.52	800,500
Jan 8, 2025	39.32	39.45	37.81	39.05	39.05	957,600
Jan 7, 2025	38.76	39.36	38.39	39.30	39.30	817,300
Jan 6, 2025	38.74	38.98	37.70	38.69	38.69	955,000
Jan 3, 2025	40.48	40.96	38.66	38.81	38.81	1,129,300
Jan 2, 2025	41.71	41.88	40.02	40.42	40.42	959,800
Dec 31, 2024	43.20	43.29	41.28	41.40	41.40	1,067,220
Dec 30, 2024	43.76	44.29	42.80	42.99	42.99	895,500
Dec 27, 2024	44.00	44.75	43.71	43.84	43.84	815,128
Dec 26, 2024	43.38	44.39	43.13	44.05	44.05	748,900
Dec 25, 2024	44.22	44.65	43.33	43.53	43.53	739,011
Dec 24, 2024	44.02	44.80	43.20	44.25	44.25	733,611
Dec 23, 2024	45.79	45.86	43.65	43.81	43.81	1,165,800
Dec 20, 2024	44.53	46.06	44.39	45.69	45.69	1,353,600
Dec 19, 2024	43.90	44.68	43.41	44.50	44.50	710,500
Dec 18, 2024	43.86	44.49	43.28	44.35	44.35	885,900
Dec 17, 2024	44.77	45.08	43.61	43.80	43.80	1,022,900
Dec 16, 2024	45.28	45.60	44.31	44.64	44.64	875,000
Dec 13, 2024	45.95	45.95	45.18	45.28	45.28	1,085,600
Dec 12, 2024	46.03	46.33	45.55	46.20	46.20	939,211
Dec 11, 2024	45.89	46.35	45.56	46.03	46.03	942,000
Dec 10, 2024	46.36	46.60	45.85	45.90	45.90	1,358,200
Dec 9, 2024	46.05	46.11	45.18	45.37	45.37	1,000,500
Dec 6, 2024	45.95	46.22	45.34	46.12	46.12	1,181,600
Dec 5, 2024	45.73	46.25	45.59	45.96	45.96	1,238,725
Dec 4, 2024	47.53	47.88	46.00	46.10	46.10	1,664,400
Dec 3, 2024	48.28	48.50	46.50	46.95	46.95	2,332,000
Dec 2, 2024	45.67	46.30	45.00	46.21	46.21	2,027,643
Nov 29, 2024	45.28	46.18	44.60	45.68	45.68	1,418,800
Nov 28, 2024	46.71	46.71	45.00	45.28	45.28	1,256,000
Nov 27, 2024	45.52	45.78	44.29	45.78	45.78	1,305,900
Nov 26, 2024	46.39	46.66	45.60	45.80	45.80	751,400
Nov 25, 2024	45.55	46.45	45.16	46.24	46.24	1,006,000
Nov 22, 2024	48.82	48.88	45.75	45.77	45.77	1,809,100
Nov 21, 2024	49.68	49.69	48.10	48.67	48.67	1,464,100
Nov 20, 2024	49.30	49.87	48.90	49.59	49.59	1,289,200
Nov 19, 2024	48.18	49.00	47.70	48.99	48.99	1,094,814
Nov 18, 2024	48.39	49.20	46.54	47.90	47.90	1,564,700
Nov 15, 2024	49.68	50.24	48.35	48.39	48.39	1,563,900
Nov 14, 2024	51.50	52.11	49.93	50.00	50.00	1,500,500
Nov 13, 2024	51.90	52.46	50.77	52.05	52.05	1,819,000
Nov 12, 2024	53.20	53.48	51.60	51.94	51.94	3,755,200
Nov 11, 2024	50.50	55.00	50.50	54.06	54.06	5,760,700
Nov 8, 2024	50.96	51.86	50.42	50.46	50.46	3,964,500
Nov 7, 2024	50.23	52.00	50.23	50.91	50.91	3,846,100
Nov 6, 2024	49.50	50.57	48.60	49.70	49.70	4,157,490
Nov 5, 2024	48.31	49.33	47.90	49.30	49.30	3,053,700
Nov 4, 2024	46.99	49.21	46.59	48.33	48.33	2,589,700
Nov 1, 2024	48.56	50.52	46.90	46.92	46.92	3,111,300
Oct 31, 2024	47.37	48.80	46.19	48.38	48.38	2,687,500
Oct 30, 2024	48.24	49.07	47.21	47.93	47.93	2,035,300
Oct 29, 2024	50.00	50.60	48.25	48.25	48.25	2,619,700
Oct 28, 2024	49.80	50.23	49.09	49.75	49.75	3,013,625
Oct 25, 2024	48.85	49.26	48.01	48.69	48.69	2,066,624
Oct 24, 2024	47.07	48.49	47.01	48.14	48.14	2,034,100
Oct 23, 2024	48.03	48.65	47.24	47.46	47.46	2,933,717
Oct 22, 2024	49.47	50.06	48.18	48.86	48.86	3,559,500
Oct 21, 2024	50.00	52.00	49.48	50.04	50.04	4,694,939
Oct 18, 2024	47.61	51.51	46.91	50.09	50.09	4,844,339
Oct 17, 2024	49.81	50.18	48.02	48.02	48.02	3,452,200
Oct 16, 2024	47.75	49.80	47.30	49.41	49.41	3,959,257
Oct 15, 2024	46.73	48.90	46.06	48.50	48.50	3,962,063
Oct 14, 2024	45.50	46.85	43.98	46.85	46.85	2,608,300
Oct 11, 2024	47.28	48.00	44.90	45.72	45.72	2,733,458
Oct 10, 2024	51.27	51.47	47.25	47.82	47.82	4,275,369
Oct 9, 2024	51.47	54.93	48.02	51.31	51.31	6,885,542
Oct 8, 2024	52.03	52.03	49.80	52.03	52.03	6,390,900
Sep 30, 2024	45.00	47.30	43.75	47.30	47.30	5,606,425
Sep 27, 2024	41.30	43.65	41.06	43.00	43.00	4,366,501
Sep 26, 2024	40.12	41.04	39.76	41.01	41.01	3,199,601
Sep 25, 2024	40.08	41.35	40.06	40.35	40.35	3,906,601
Sep 24, 2024	39.30	40.65	38.57	40.48	40.48	3,696,701
Sep 23, 2024	39.31	39.39	38.14	39.06	39.06	2,767,501
Sep 20, 2024	40.09	41.39	39.63	40.04	40.04	4,024,200
Sep 19, 2024	40.10	40.99	39.26	40.48	40.48	3,561,691
Sep 18, 2024	40.70	41.66	39.01	39.36	39.36	3,865,600
Sep 13, 2024	37.66	39.79	37.66	38.54	38.54	2,463,300
Sep 12, 2024	38.90	39.08	37.89	38.05	38.05	2,037,200
Sep 11, 2024	39.20	39.49	38.40	38.66	38.66	2,091,490
Sep 10, 2024	38.70	39.97	38.65	39.32	39.32	4,129,748
Sep 9, 2024	37.46	40.66	36.99	40.05	40.05	6,359,247
Sep 6, 2024	38.40	38.54	36.78	36.96	36.96	1,872,100
Sep 5, 2024	38.62	38.99	38.26	38.43	38.43	1,319,700
Sep 4, 2024	38.40	39.20	38.21	38.74	38.74	1,793,670
Sep 3, 2024	39.65	39.88	38.67	38.94	38.94	2,765,104
Sep 2, 2024	39.56	40.56	39.01	39.35	39.35	4,160,299
Aug 30, 2024	37.36	40.12	37.30	39.57	39.57	4,749,539
Aug 29, 2024	35.78	36.72	35.78	36.47	36.47	589,700
Aug 28, 2024	36.08	36.60	35.68	36.20	36.20	523,400
Aug 27, 2024	37.48	37.48	36.00	36.08	36.08	870,800
Aug 26, 2024	37.34	37.78	37.15	37.49	37.49	827,800
Aug 23, 2024	36.70	37.35	35.58	37.34	37.34	1,219,300
Aug 22, 2024	37.99	38.16	36.44	36.51	36.51	1,168,800
Aug 21, 2024	37.30	38.12	37.05	38.12	38.12	1,159,100
Aug 20, 2024	38.86	38.86	37.51	37.59	37.59	1,452,399
Aug 19, 2024	39.92	40.08	38.69	39.01	39.01	1,991,250
Aug 16, 2024	40.20	40.87	39.60	40.40	40.40	2,319,100
Aug 15, 2024	38.88	40.61	38.52	40.61	40.61	2,947,858
Aug 14, 2024	39.50	39.78	38.80	38.88	38.88	1,740,700
Aug 13, 2024	38.08	39.71	38.08	39.71	39.71	2,657,795
Aug 12, 2024	37.88	39.09	37.80	38.08	38.08	1,541,195
Aug 9, 2024	37.71	40.26	37.51	38.52	38.52	2,286,399
Aug 8, 2024	37.03	37.75	36.31	37.17	37.17	1,046,294
Aug 7, 2024	38.67	38.78	37.68	37.68	37.68	1,047,700
Aug 6, 2024	38.50	38.90	37.80	38.57	38.57	1,291,600
Aug 5, 2024	39.65	39.93	38.10	38.37	38.37	1,846,900
Aug 2, 2024	39.49	39.90	38.40	38.58	38.58	1,931,493
Aug 1, 2024	39.33	41.80	39.05	40.03	40.03	2,778,400
Jul 31, 2024	39.02	39.58	38.31	39.53	39.53	2,443,733
Jul 30, 2024	37.67	40.04	37.59	39.50	39.50	2,827,017
Jul 29, 2024	36.30	39.48	36.30	37.87	37.87	2,058,900
Jul 26, 2024	35.52	36.24	35.49	36.10	36.10	599,600
Jul 25, 2024	35.50	36.25	34.85	35.81	35.81	839,100
Jul 24, 2024	37.01	37.73	35.81	35.85	35.85	1,253,800
Jul 23, 2024	38.57	38.63	37.28	37.28	37.28	1,335,033
Jul 22, 2024	38.60	39.40	38.58	38.77	38.77	1,479,000
Jul 19, 2024	36.31	39.05	36.31	39.04	39.04	2,684,224
Jul 18, 2024	36.57	37.50	35.38	37.15	37.15	1,603,032
Jul 17, 2024	36.65	37.10	35.70	35.77	35.77	897,922
Jul 16, 2024	35.79	37.10	35.78	36.96	36.96	722,722
Jul 15, 2024	37.28	37.92	36.86	36.89	36.89	659,122
Jul 12, 2024	37.29	37.60	37.02	37.30	37.30	718,000
Jul 11, 2024	37.58	37.98	36.90	37.73	37.73	1,179,558
Jul 10, 2024	36.51	37.16	36.50	36.70	36.70	870,758
Jul 9, 2024	35.12	36.76	34.95	36.74	36.74	1,218,558
Jul 8, 2024	35.45	36.45	35.27	35.43	35.43	662,500
Jul 5, 2024	35.80	35.98	34.93	35.86	35.86	830,700
Jul 4, 2024	37.32	37.74	35.64	35.72	35.72	1,149,100
Jul 3, 2024	37.76	38.05	36.71	37.47	37.47	955,800
Jul 2, 2024	38.05	38.14	37.35	37.62	37.62	831,000
Jul 1, 2024	38.10	38.42	36.87	38.02	38.02	1,277,600
Jun 28, 2024	38.58	39.30	37.92	38.16	38.16	1,571,500
Jun 27, 2024	39.41	40.19	38.59	38.60	38.60	1,836,300
Jun 26, 2024	37.00	39.42	36.36	39.34	39.34	2,112,400
Jun 25, 2024	38.77	38.97	36.63	37.01	37.01	1,763,100
Jun 24, 2024	39.77	40.49	38.03	38.77	38.77	2,037,000
Jun 21, 2024	41.20	41.25	39.02	40.38	40.38	2,428,600
Jun 20, 2024	42.00	43.80	41.90	42.54	42.54	4,009,515
Jun 19, 2024	41.15	45.07	40.51	42.52	42.52	4,062,177
Jun 18, 2024	40.44	40.99	40.28	40.97	40.97	1,389,400
Jun 17, 2024	40.30	41.32	40.08	40.68	40.68	1,519,700
Jun 14, 2024	41.30	41.45	40.20	40.72	40.72	2,287,002
Jun 13, 2024	41.32	42.50	41.03	41.96	41.96	3,666,500
Jun 12, 2024	40.81	41.35	40.06	41.35	41.35	2,965,900
Jun 11, 2024	39.10	41.99	39.10	41.51	41.51	4,047,770
Jun 7, 2024	38.29	40.00	38.21	39.60	39.60	3,205,706
Jun 6, 2024	0.25 Dividend
Jun 6, 2024	37.01	39.88	37.01	38.97	38.97	3,069,700
Jun 5, 2024	37.05	38.62	37.00	37.40	37.15	1,413,176
Jun 4, 2024	39.02	39.03	36.95	37.30	37.05	1,706,612
Jun 3, 2024	39.22	40.19	38.50	38.83	38.57	1,878,434
May 31, 2024	39.95	39.95	38.96	39.40	39.14	2,601,870
May 30, 2024	38.38	40.10	37.83	40.10	39.83	3,409,966
May 29, 2024	37.83	39.31	37.60	38.53	38.27	2,625,292
May 28, 2024	38.10	39.98	37.30	39.00	38.74	4,456,100
May 27, 2024	35.99	37.26	34.50	37.13	36.88	1,890,200
May 24, 2024	36.45	36.60	35.41	35.50	35.26	533,100
May 23, 2024	37.22	37.49	36.41	36.53	36.29	475,800
May 22, 2024	36.77	37.26	36.71	37.22	36.97	407,500
May 21, 2024	37.04	37.23	36.59	36.76	36.51	351,500
May 20, 2024	37.04	37.59	36.64	37.16	36.91	451,100
May 17, 2024	36.20	37.05	36.01	37.05	36.80	538,300
May 16, 2024	36.40	37.12	36.14	36.29	36.05	484,700

5223.TWO Anli International Co., Ltd.

26.60

+1.53%

3162.TWO United Alloy-Tech Company

53.60

+2.68%

2474.TW Catcher Technology Co., Ltd.

222.50

+0.23%

3376.TW Shin Zu Shing Co., Ltd.

191.00

-0.26%

1785.TWO Solar Applied Materials Technology Corporation

56.80

+0.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Suzhou Huaya Intelligence Technology Co., Ltd. (003043.SZ)

Related Tickers