Shenzhen - Delayed Quote CNY

East Money Information Co.,Ltd. (300059.SZ)

21.72
+0.89
+(4.27%)
At close: 3:04:43 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 12, 202521.2121.9720.8921.7221.72524,864,624
May 9, 202521.2121.2720.7720.8320.83220,375,703
May 8, 202521.0921.3921.0421.2221.22267,746,495
May 7, 202522.0022.5821.1021.2521.25651,292,094
May 6, 202520.7021.0820.6120.9920.99328,160,124
Apr 30, 202520.5320.8020.4320.5720.57191,305,112
Apr 29, 202520.5620.6520.4520.4920.49136,357,564
Apr 28, 202520.6520.7120.4920.5620.56156,821,680
Apr 25, 202520.5820.8320.5020.7020.70266,296,641
Apr 24, 202520.6020.7220.3920.4820.48179,659,742
Apr 23, 202520.7020.8420.5620.6220.62218,504,554
Apr 22, 202520.5420.7420.4920.5520.55168,116,580
Apr 21, 202520.3020.7720.2720.6320.63194,843,914
Apr 18, 202520.2020.5720.1620.4820.48195,442,715
Apr 17, 202520.2020.4420.1620.2520.25155,637,612
Apr 16, 2025 0.06 Dividend
Apr 16, 202520.2920.4119.9820.3220.32198,269,660
Apr 15, 202520.5420.5420.3120.4420.38168,724,846
Apr 14, 202520.7120.8320.5620.6020.54236,368,019
Apr 11, 202520.3520.8720.3320.5820.52318,184,441
Apr 10, 202521.0021.1820.4820.5020.44520,410,596
Apr 9, 202519.4620.7519.0220.5020.44615,175,279
Apr 8, 202519.6620.1519.4419.7019.64520,569,024
Apr 7, 202521.0021.4518.1819.3319.27846,804,585
Apr 3, 202522.1922.6522.1722.4522.38194,445,587
Apr 2, 202522.2022.6522.1522.4422.37223,695,421
Apr 1, 202522.6822.7822.1522.2022.13297,950,453
Mar 31, 202522.8222.9822.3922.5822.51263,144,559
Mar 28, 202523.0423.1822.9023.0022.93179,140,484
Mar 27, 202522.9023.2522.7822.9822.91204,742,493
Mar 26, 202522.9823.2322.9622.9722.90165,600,548
Mar 25, 202523.3023.3222.9022.9322.86207,091,605
Mar 24, 202523.2623.3222.9323.2723.20262,662,819
Mar 21, 202523.7123.9123.2323.2723.20330,899,299
Mar 20, 202524.0624.0723.6923.8123.74250,670,660
Mar 19, 202524.1224.2523.9524.0323.96281,360,274
Mar 18, 202524.3124.3724.0124.1324.06268,255,912
Mar 17, 202524.1924.3523.9624.0824.01469,248,423
Mar 14, 202523.4725.1323.4224.4324.361,079,620,355
Mar 13, 202523.5023.7423.1723.3523.28287,650,143
Mar 12, 202523.4624.0523.3623.6123.54416,768,061
Mar 11, 202522.9523.3922.9123.3823.31237,556,148
Mar 10, 202523.3623.4323.0823.2723.20223,974,908
Mar 7, 202523.6823.7523.3323.4123.34388,868,347
Mar 6, 202523.2124.1823.2023.9323.86712,048,671
Mar 5, 202522.9523.1822.7722.9822.91267,756,672
Mar 4, 202522.7823.0922.7122.9822.91221,929,134
Mar 3, 202523.2323.4522.7822.9522.88347,331,363
Feb 28, 202523.9324.2423.1823.2323.16467,747,359
Feb 27, 202524.2024.3823.6724.1324.06576,351,136
Feb 26, 202523.8024.4923.6124.4024.33622,889,685
Feb 25, 202523.7524.0523.6323.7023.63345,957,501
Feb 24, 202524.2324.5323.8824.1224.05487,393,422
Feb 21, 202523.6524.5223.3424.3524.28755,270,873
Feb 20, 202523.7223.8323.4923.5723.50295,836,022
Feb 19, 202523.3023.9623.2623.8223.75420,993,742
Feb 18, 202524.2024.2723.2823.3323.26513,812,250
Feb 17, 202524.5624.7324.1624.3724.30479,336,670
Feb 14, 202524.0324.3623.9024.2224.15396,225,606
Feb 13, 202524.3024.7924.1124.1624.09550,843,014
Feb 12, 202523.8524.6923.8424.5424.47504,645,180
Feb 11, 202524.2924.2923.7823.9423.87406,732,156
Feb 10, 202524.2824.5124.0324.3424.27493,714,253
Feb 7, 202523.5425.0823.5124.2824.21933,607,183
Feb 6, 202522.8923.8722.7823.6923.62478,346,582
Feb 5, 202523.3023.3522.9022.9922.92313,468,223
Jan 27, 202524.0924.1522.9322.9422.87461,455,692
Jan 24, 202523.5724.2023.5624.0924.02472,939,666
Jan 23, 202524.4025.2023.7323.7323.66853,089,870
Jan 22, 202523.6223.7923.3723.6723.60359,664,738
Jan 21, 202523.8023.9823.2623.8523.78436,691,087
Jan 20, 202523.7823.9623.3323.5123.44414,318,310
Jan 17, 202523.2523.7423.1823.4423.37363,527,638
Jan 16, 202523.5123.5423.0723.3923.32447,302,508
Jan 15, 202523.5523.6623.2323.3223.25448,905,385
Jan 14, 202522.4223.8922.2223.8623.79879,873,982
Jan 13, 202521.4622.3421.4622.1222.06336,840,638
Jan 10, 202522.4922.6921.8821.8821.82335,247,067
Jan 9, 202522.4822.8722.3322.4922.42299,200,313
Jan 8, 202522.7923.0521.9622.5622.49577,817,795
Jan 7, 202522.6223.0522.4123.0122.94421,549,396
Jan 6, 202522.5923.0022.4022.5422.47423,374,737
Jan 3, 202523.9223.9922.8622.8622.79662,108,794
Jan 2, 202525.5825.6623.5223.9923.92893,769,667
Dec 31, 202427.0127.1925.8025.8225.74653,932,571
Dec 30, 202426.4027.1626.3327.1627.08583,746,158
Dec 27, 202426.0827.1825.9626.5526.47676,687,249
Dec 26, 202426.0926.2625.9226.0725.99282,609,321
Dec 25, 202426.3326.3725.8426.1026.02321,091,251
Dec 24, 202425.9226.3325.7626.2926.21393,573,944
Dec 23, 202425.8926.3925.7425.9025.82352,317,590
Dec 20, 202425.8626.4925.7726.1126.03439,027,859
Dec 19, 202425.3826.0525.2625.8525.77350,831,067
Dec 18, 202426.0026.1525.7025.8125.73327,352,193
Dec 17, 202425.7226.2825.6525.8825.80471,075,989
Dec 16, 202426.2026.2325.5525.7525.67565,812,890
Dec 13, 202427.5827.5826.3426.4126.33901,220,543
Dec 12, 202427.6028.3027.3827.9127.83657,822,981
Dec 11, 202427.8528.2927.3727.6527.57647,546,909
Dec 10, 202430.0030.0027.7928.0027.921,389,798,910
Dec 9, 202427.5728.1427.2027.5427.46574,058,500
Dec 6, 202427.4028.4427.1527.8427.76899,956,045
Dec 5, 202426.8327.7726.7927.4827.40631,150,682
Dec 4, 202427.1027.6626.8126.9326.85576,357,366
Dec 3, 202427.3527.9526.9127.3627.28714,162,322
Dec 2, 202426.8027.7926.7027.4627.38827,717,629
Nov 29, 202425.7828.8825.7827.2627.181,325,222,027
Nov 28, 202426.4126.5425.7425.7825.70617,766,214
Nov 27, 202425.0026.5024.8626.4126.33860,307,516
Nov 26, 202425.3725.9825.1025.1425.07532,103,545
Nov 25, 202425.7626.0924.8225.3725.30711,715,962
Nov 22, 202427.1527.6625.7325.9025.82924,516,873
Nov 21, 202426.5027.9526.4627.3927.31963,501,559
Nov 20, 202426.5527.1226.4026.6726.59715,601,925
Nov 19, 202425.9327.1225.6526.9726.891,004,814,255
Nov 18, 202425.6026.5024.8125.8325.75968,699,694
Nov 15, 202427.3427.5525.5925.6325.551,139,645,601
Nov 14, 202428.0028.4227.4027.4127.33742,885,660
Nov 13, 202428.0128.6827.4228.1828.10839,893,149
Nov 12, 202428.7129.1227.6028.3528.271,100,986,464
Nov 11, 202427.6029.1927.6028.7028.621,056,684,731
Nov 8, 202431.0031.0028.0228.2428.161,825,695,257
Nov 7, 202425.7530.0025.7530.0029.912,138,876,929
Nov 6, 202427.6329.5026.0026.4426.362,055,370,609
Nov 5, 202425.0128.6124.1127.3527.272,084,815,730
Nov 4, 202423.0025.0022.7724.7824.711,490,958,079
Nov 1, 202422.8024.2422.7423.0022.931,583,191,583
Oct 31, 202421.5824.5021.3923.1923.121,947,877,643
Oct 30, 202421.9022.2221.3221.5721.51845,314,051
Oct 29, 202422.8223.1422.1022.1822.11905,429,795
Oct 28, 202422.4822.9422.4022.6622.59761,852,126
Oct 25, 202422.2523.3622.0022.7022.631,150,308,955
Oct 24, 202422.2022.8021.9022.1922.12883,548,429
Oct 23, 202422.8823.7222.2822.5222.451,399,865,760
Oct 22, 202422.1023.2722.0022.6322.561,270,958,229
Oct 21, 202421.9122.9021.8522.2522.181,684,305,657
Oct 18, 202419.8423.8819.5622.9522.882,487,402,450
Oct 17, 202420.5220.9319.8619.9019.841,025,068,599
Oct 16, 202419.6421.0719.6420.3820.321,128,769,776
Oct 15, 202420.3021.2620.1320.1620.101,143,795,124
Oct 14, 202420.6521.6018.8921.0721.011,653,643,915
Oct 11, 202419.5121.5019.5120.8520.791,458,306,562
Oct 10, 202424.1024.5619.9220.5520.492,386,326,668
Oct 9, 202424.0029.0022.6124.9024.833,462,350,597
Oct 8, 202424.3624.3622.7724.3624.291,366,767,757
Sep 30, 202419.4920.3019.1620.3020.241,536,951,582
Sep 27, 202414.7616.9214.5316.9216.871,802,654,190
Sep 26, 202412.2614.2912.2514.1014.061,093,387,279
Sep 25, 202412.3212.8012.1612.4212.38916,973,399
Sep 24, 202410.9411.9710.7411.9611.92821,280,567
Sep 23, 202410.7710.8310.6810.7310.70109,417,714
Sep 20, 202410.6610.7810.6310.7610.73171,976,133
Sep 19, 202410.5111.0610.4610.7610.73345,416,895
Sep 18, 202410.4010.4710.3110.4310.4092,858,043
Sep 13, 202410.4510.5410.3810.3810.3596,829,121
Sep 12, 202410.5310.5910.4310.4510.4296,841,591
Sep 11, 202410.4810.5710.4610.5310.5094,012,358
Sep 10, 202410.5610.6010.3510.5210.49122,540,688
Sep 9, 202410.4810.6510.4210.5510.52130,910,352
Sep 6, 202410.8010.8810.5410.5610.53216,513,222
Sep 5, 202410.4710.7010.4710.6510.62148,853,063
Sep 4, 202410.3610.5710.3510.4610.43112,502,852
Sep 3, 202410.3510.5310.3410.4610.43130,893,474
Sep 2, 202410.7410.7810.3910.4010.37201,612,990
Aug 30, 202410.3910.9610.3510.8010.77345,266,631
Aug 29, 202410.1910.4410.1810.3910.36135,346,910
Aug 28, 202410.1810.2610.1110.2210.1983,913,547
Aug 27, 202410.3010.3210.1710.2110.1882,431,277
Aug 26, 202410.3010.4210.2710.3310.3094,520,078
Aug 23, 202410.2010.3810.1910.3010.27135,524,243
Aug 22, 202410.5510.5810.1810.1910.16169,111,353
Aug 21, 202410.4710.5610.4310.5110.4878,295,481
Aug 20, 202410.6110.6610.5010.5210.49121,642,933
Aug 19, 202410.5510.7110.5310.6110.58113,254,353
Aug 16, 202410.6110.6510.5210.5710.54132,805,795
Aug 15, 202410.6210.8310.6110.6710.64233,521,248
Aug 14, 202410.6510.7510.6410.6510.62124,239,216
Aug 13, 202410.5610.7310.4710.7210.69142,803,350
Aug 12, 202410.5310.6910.4810.5510.52140,113,837
Aug 9, 202410.7310.7610.4610.4610.43155,336,287
Aug 8, 202410.6410.8810.5710.6710.64159,341,957
Aug 7, 202410.7110.8310.6210.6810.65121,432,187
Aug 6, 202410.8710.9210.6210.7510.72158,894,952
Aug 5, 202410.7011.0510.6910.7310.70209,520,229
Aug 2, 202410.9311.0810.7310.7810.75178,998,637
Aug 1, 202411.0011.1210.9410.9810.95245,532,816
Jul 31, 202410.4011.3910.3811.1411.11484,467,739
Jul 30, 202410.3610.4410.3010.3810.35104,810,665
Jul 29, 202410.4710.5210.3910.4010.3791,129,382
Jul 26, 202410.2810.6510.2610.5210.49162,767,038
Jul 25, 202410.1110.3310.0810.2710.24146,404,112
Jul 24, 202410.3310.3710.1110.1410.11161,838,454
Jul 23, 202410.6210.6710.3410.3510.32158,970,908
Jul 22, 202410.8610.9010.5710.6910.66193,913,248
Jul 19, 202410.4810.7510.4810.7010.67179,107,957
Jul 18, 202410.4710.5910.3710.5410.51148,456,244
Jul 17, 202410.4510.5910.4210.5010.47150,744,592
Jul 16, 202410.3410.4810.2910.4510.42133,959,312
Jul 15, 202410.3110.4010.2710.3310.3098,832,405
Jul 12, 202410.4110.4710.3210.3610.33127,622,228
Jul 11, 202410.3010.5910.2310.4310.40254,023,709
Jul 10, 202410.0610.3010.0310.1210.09152,460,812
Jul 9, 20249.9810.219.8710.1310.10213,894,289
Jul 8, 202410.1510.199.939.969.93164,410,473
Jul 5, 202410.1110.2810.0610.2110.18145,882,601
Jul 4, 202410.2310.3610.1310.1310.10150,604,348
Jul 3, 202410.2810.3810.0010.2610.23271,951,736
Jul 2, 202410.4910.5710.2310.2710.24221,449,769
Jul 1, 202410.4810.7310.3310.4710.44240,874,112
Jun 28, 202411.3211.4410.3510.5610.53416,615,242
Jun 27, 202411.6211.6311.3411.3411.31128,432,293
Jun 26, 202411.5111.7311.4411.6911.66119,378,951
Jun 25, 202411.7811.8411.5111.5411.51152,340,175
Jun 24, 202411.8511.9711.8011.8011.77111,382,582
Jun 21, 202411.9512.0511.8511.9411.90117,419,432
Jun 20, 202412.1812.1911.9411.9411.90147,766,602
Jun 19, 202412.3912.3912.1612.1912.15104,177,218
Jun 18, 202412.3512.4412.3212.3812.34126,535,212
Jun 17, 202412.2212.3712.1912.3412.30126,578,143
Jun 14, 202412.1412.4112.0312.3412.30233,772,054
Jun 13, 202412.1812.2612.1412.1712.1392,701,225
Jun 12, 202412.1112.3112.0812.1812.14112,141,838
Jun 11, 202412.0912.2212.0512.1212.08102,717,244
Jun 7, 202412.3012.3611.9612.1612.12150,035,499
Jun 6, 202412.3712.4312.2412.2612.22122,525,269
Jun 5, 202412.3712.4712.3112.3612.3298,150,719
Jun 4, 202412.2912.4212.2612.3912.35117,531,593
Jun 3, 202412.3312.4012.2212.3012.26127,931,287
May 31, 202412.5012.5912.4112.4112.37101,552,119
May 30, 202412.4312.5012.3912.4412.4087,185,728
May 29, 202412.5312.6312.4412.4912.4582,795,221
May 28, 202412.6112.7112.5212.5312.4989,224,969
May 27, 202412.5212.6912.4812.6712.63112,394,997
May 24, 202412.7212.7812.5012.5312.49137,305,516
May 23, 202412.9913.0012.7112.7612.72162,119,055
May 22, 202413.0113.1112.9713.0513.01114,987,796
May 21, 202413.0513.1912.9913.0413.00135,867,388
May 20, 202413.0113.2912.9913.1013.06215,801,141
May 17, 202412.7713.0912.7613.0713.03184,224,526
May 16, 202412.7713.0312.7012.8212.78196,721,829
May 15, 202413.1013.1112.6912.7112.67198,598,196
May 14, 202413.0113.1012.9313.0513.01142,315,389
May 13, 202413.0413.1412.8513.0112.97162,257,556

Related Tickers

ERNXY Euronext N.V.
33.98
+0.62%
 
MOEX.ME Public Joint-Stock Company Moscow Exchange MICEX-RTS
85.20
-0.13%
 
8697.T Japan Exchange Group, Inc.
1,684.50
+0.60%
 
OTCM OTC Markets Group Inc.
49.78
+0.06%
 
TASE.TA The Tel-Aviv Stock Exchange Ltd.
4,767.00
-2.34%
 
DB1.DE Deutsche Börse AG
281.40
-2.66%
 
ENX.PA Euronext N.V.
145.10
-2.88%
 
LSEG.L London Stock Exchange Group plc
11,290.00
-0.09%
 
BSE.NS BSE Limited
6,955.50
+5.84%
 
BTOG Bit Origin Ltd
0.1929
-1.38%