Shenzhen - Delayed Quote CNY
ANOKY (300067.SZ)
5.25
-0.05
(-0.94%)
At close: 3:04:22 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 27, 2025 | 5.34 | 5.30 | 5.20 | 5.25 | 5.25 | 32,445,412 |
| May 26, 2025 | 5.20 | 5.31 | 5.20 | 5.30 | 5.30 | 28,668,100 |
| May 23, 2025 | 5.36 | 5.38 | 5.24 | 5.25 | 5.25 | 46,263,556 |
| May 22, 2025 | 5.48 | 5.54 | 5.37 | 5.40 | 5.40 | 45,873,880 |
| May 21, 2025 | 5.65 | 5.66 | 5.51 | 5.52 | 5.52 | 57,820,856 |
| May 20, 2025 | 5.56 | 5.74 | 5.53 | 5.70 | 5.70 | 85,147,636 |
| May 19, 2025 | 5.42 | 5.58 | 5.35 | 5.58 | 5.58 | 73,919,806 |
| May 16, 2025 | 5.34 | 5.65 | 5.28 | 5.48 | 5.48 | 73,252,260 |
| May 15, 2025 | 5.52 | 5.53 | 5.36 | 5.37 | 5.37 | 55,927,494 |
| May 14, 2025 | 5.46 | 5.68 | 5.46 | 5.58 | 5.58 | 88,319,290 |
| May 13, 2025 | 5.57 | 5.64 | 5.45 | 5.47 | 5.47 | 62,589,456 |
| May 12, 2025 | 5.40 | 5.53 | 5.37 | 5.51 | 5.51 | 61,062,806 |
| May 9, 2025 | 5.62 | 5.65 | 5.33 | 5.36 | 5.36 | 72,050,500 |
| May 8, 2025 | 5.41 | 5.57 | 5.40 | 5.53 | 5.53 | 61,924,350 |
| May 7, 2025 | 5.55 | 5.58 | 5.37 | 5.45 | 5.45 | 67,576,144 |
| May 6, 2025 | 5.26 | 5.48 | 5.25 | 5.48 | 5.48 | 74,569,639 |
| Apr 30, 2025 | 5.25 | 5.31 | 5.18 | 5.22 | 5.22 | 44,065,136 |
| Apr 29, 2025 | 5.10 | 5.30 | 5.05 | 5.23 | 5.23 | 46,720,241 |
| Apr 28, 2025 | 5.12 | 5.22 | 5.12 | 5.12 | 5.12 | 29,221,854 |
| Apr 25, 2025 | 5.21 | 5.28 | 5.15 | 5.17 | 5.17 | 49,618,280 |
| Apr 24, 2025 | 5.41 | 5.42 | 5.20 | 5.21 | 5.21 | 59,376,534 |
| Apr 23, 2025 | 5.41 | 5.53 | 5.31 | 5.47 | 5.47 | 78,151,018 |
| Apr 22, 2025 | 5.30 | 5.50 | 5.30 | 5.36 | 5.36 | 76,718,534 |
| Apr 21, 2025 | 5.17 | 5.28 | 5.14 | 5.28 | 5.28 | 52,487,696 |
| Apr 18, 2025 | 5.16 | 5.18 | 5.07 | 5.14 | 5.14 | 43,258,710 |
| Apr 17, 2025 | 5.16 | 5.32 | 5.14 | 5.14 | 5.14 | 54,587,844 |
| Apr 16, 2025 | 5.40 | 5.42 | 5.18 | 5.27 | 5.27 | 70,802,674 |
| Apr 15, 2025 | 5.42 | 5.58 | 5.32 | 5.50 | 5.50 | 84,783,368 |
| Apr 14, 2025 | 5.60 | 5.67 | 5.41 | 5.46 | 5.46 | 93,286,295 |
| Apr 11, 2025 | 5.31 | 5.52 | 5.28 | 5.39 | 5.39 | 77,214,238 |
| Apr 10, 2025 | 5.45 | 5.64 | 5.41 | 5.41 | 5.41 | 111,294,334 |
| Apr 9, 2025 | 5.02 | 5.46 | 4.52 | 5.34 | 5.34 | 132,307,710 |
| Apr 8, 2025 | 5.18 | 5.28 | 4.96 | 5.14 | 5.14 | 96,536,344 |
| Apr 7, 2025 | 5.44 | 5.54 | 4.73 | 4.95 | 4.95 | 134,332,280 |
| Apr 3, 2025 | 5.65 | 5.95 | 5.65 | 5.85 | 5.85 | 126,845,253 |
| Apr 2, 2025 | 5.60 | 5.74 | 5.52 | 5.58 | 5.58 | 66,977,183 |
| Apr 1, 2025 | 5.75 | 5.90 | 5.60 | 5.62 | 5.62 | 97,716,744 |
| Mar 31, 2025 | 5.91 | 5.96 | 5.49 | 5.76 | 5.76 | 143,019,559 |
| Mar 28, 2025 | 6.66 | 7.04 | 6.08 | 6.08 | 6.08 | 219,549,235 |
| Mar 27, 2025 | 7.29 | 7.94 | 6.88 | 6.91 | 6.91 | 280,493,289 |
| Mar 26, 2025 | 6.88 | 7.54 | 6.65 | 7.32 | 7.32 | 238,159,996 |
| Mar 25, 2025 | 7.10 | 7.36 | 6.80 | 7.20 | 7.20 | 288,073,443 |
| Mar 24, 2025 | 7.18 | 7.18 | 6.76 | 6.96 | 6.96 | 288,704,642 |
| Mar 21, 2025 | 6.40 | 7.69 | 6.34 | 7.41 | 7.41 | 413,755,370 |
| Mar 20, 2025 | 6.28 | 6.88 | 6.14 | 6.41 | 6.41 | 146,815,249 |
| Mar 19, 2025 | 6.36 | 6.45 | 6.20 | 6.32 | 6.32 | 96,122,060 |
| Mar 18, 2025 | 6.41 | 6.51 | 6.33 | 6.45 | 6.45 | 157,449,657 |
| Mar 17, 2025 | 6.19 | 6.35 | 6.17 | 6.24 | 6.24 | 77,784,316 |
| Mar 14, 2025 | 6.18 | 6.29 | 5.95 | 6.24 | 6.24 | 109,189,470 |
| Mar 13, 2025 | 6.53 | 6.63 | 6.06 | 6.15 | 6.15 | 165,077,419 |
| Mar 12, 2025 | 6.03 | 7.08 | 6.00 | 6.50 | 6.50 | 247,324,590 |
| Mar 11, 2025 | 5.83 | 6.00 | 5.80 | 6.00 | 6.00 | 50,110,660 |
| Mar 10, 2025 | 6.04 | 6.05 | 5.87 | 5.95 | 5.95 | 55,457,488 |
| Mar 7, 2025 | 6.19 | 6.28 | 6.03 | 6.10 | 6.10 | 77,403,200 |
| Mar 6, 2025 | 6.06 | 6.27 | 6.04 | 6.23 | 6.23 | 94,161,622 |
| Mar 5, 2025 | 5.98 | 6.15 | 5.86 | 6.04 | 6.04 | 67,142,752 |
| Mar 4, 2025 | 5.78 | 5.98 | 5.73 | 5.95 | 5.95 | 48,119,930 |
| Mar 3, 2025 | 5.90 | 6.03 | 5.70 | 5.87 | 5.87 | 59,366,969 |
| Feb 28, 2025 | 6.21 | 6.27 | 5.81 | 5.82 | 5.82 | 93,884,450 |
| Feb 27, 2025 | 6.35 | 6.54 | 6.11 | 6.30 | 6.30 | 110,859,176 |
| Feb 26, 2025 | 6.45 | 6.48 | 6.28 | 6.41 | 6.41 | 105,581,000 |
| Feb 25, 2025 | 6.02 | 6.54 | 5.98 | 6.43 | 6.43 | 169,221,312 |
| Feb 24, 2025 | 6.38 | 6.38 | 6.10 | 6.20 | 6.20 | 126,657,257 |
| Feb 21, 2025 | 6.23 | 6.53 | 6.08 | 6.44 | 6.44 | 171,451,755 |
| Feb 20, 2025 | 6.10 | 6.26 | 5.96 | 6.21 | 6.21 | 139,610,803 |
| Feb 19, 2025 | 6.08 | 6.28 | 5.94 | 6.12 | 6.12 | 123,936,296 |
| Feb 18, 2025 | 6.36 | 6.36 | 5.88 | 5.90 | 5.90 | 157,406,808 |
| Feb 17, 2025 | 6.50 | 6.58 | 6.29 | 6.42 | 6.42 | 170,381,404 |
| Feb 14, 2025 | 6.36 | 6.84 | 6.22 | 6.46 | 6.46 | 197,019,300 |
| Feb 13, 2025 | 6.28 | 6.88 | 6.20 | 6.48 | 6.48 | 229,979,417 |
| Feb 12, 2025 | 5.94 | 6.48 | 5.87 | 6.28 | 6.28 | 192,529,329 |
| Feb 11, 2025 | 5.76 | 6.22 | 5.62 | 5.94 | 5.94 | 191,055,240 |
| Feb 10, 2025 | 5.58 | 6.10 | 5.51 | 5.92 | 5.92 | 185,882,017 |
| Feb 7, 2025 | 5.18 | 5.39 | 5.12 | 5.29 | 5.29 | 99,915,445 |
| Feb 6, 2025 | 5.00 | 5.19 | 4.93 | 5.17 | 5.17 | 77,422,920 |
| Feb 5, 2025 | 4.95 | 5.10 | 4.85 | 5.05 | 5.05 | 76,848,670 |
| Jan 27, 2025 | 5.00 | 5.07 | 4.80 | 4.80 | 4.80 | 61,123,730 |
| Jan 24, 2025 | 4.82 | 4.92 | 4.76 | 4.90 | 4.90 | 57,359,012 |
| Jan 23, 2025 | 5.00 | 5.19 | 4.83 | 4.83 | 4.83 | 87,795,840 |
| Jan 22, 2025 | 5.10 | 5.16 | 5.03 | 5.05 | 5.05 | 40,908,900 |
| Jan 21, 2025 | 5.20 | 5.24 | 5.06 | 5.15 | 5.15 | 48,626,600 |
| Jan 20, 2025 | 5.18 | 5.24 | 5.08 | 5.17 | 5.17 | 59,351,908 |
| Jan 17, 2025 | 5.14 | 5.25 | 5.03 | 5.13 | 5.13 | 71,610,050 |
| Jan 16, 2025 | 5.20 | 5.21 | 5.08 | 5.16 | 5.16 | 83,128,350 |
| Jan 15, 2025 | 5.08 | 5.32 | 5.04 | 5.11 | 5.11 | 106,325,709 |
| Jan 14, 2025 | 4.65 | 5.25 | 4.62 | 5.10 | 5.10 | 111,916,242 |
| Jan 13, 2025 | 4.50 | 4.62 | 4.38 | 4.62 | 4.62 | 51,963,172 |
| Jan 10, 2025 | 5.01 | 5.03 | 4.60 | 4.61 | 4.61 | 82,485,165 |
| Jan 9, 2025 | 4.90 | 5.07 | 4.87 | 4.98 | 4.98 | 71,415,570 |
| Jan 8, 2025 | 4.97 | 5.04 | 4.70 | 4.94 | 4.94 | 92,674,477 |
| Jan 7, 2025 | 4.88 | 5.09 | 4.76 | 5.04 | 5.04 | 95,322,707 |
| Jan 6, 2025 | 5.22 | 5.27 | 4.80 | 4.83 | 4.83 | 117,966,499 |
| Jan 3, 2025 | 6.04 | 6.14 | 5.33 | 5.34 | 5.34 | 166,296,295 |
| Jan 2, 2025 | 6.15 | 6.37 | 5.85 | 6.15 | 6.15 | 180,205,081 |
| Dec 31, 2024 | 6.36 | 6.74 | 6.11 | 6.17 | 6.17 | 284,259,908 |
| Dec 30, 2024 | 5.78 | 6.19 | 5.68 | 6.19 | 6.19 | 158,813,496 |
| Dec 27, 2024 | 5.13 | 5.29 | 5.08 | 5.16 | 5.16 | 32,586,290 |
| Dec 26, 2024 | 5.07 | 5.18 | 5.07 | 5.12 | 5.12 | 27,252,342 |
| Dec 25, 2024 | 5.35 | 5.36 | 4.98 | 5.07 | 5.07 | 43,543,092 |
| Dec 24, 2024 | 5.31 | 5.38 | 5.18 | 5.35 | 5.35 | 32,470,042 |
| Dec 23, 2024 | 5.68 | 5.71 | 5.27 | 5.29 | 5.29 | 49,013,574 |
| Dec 20, 2024 | 5.68 | 5.82 | 5.65 | 5.69 | 5.69 | 39,071,484 |
| Dec 19, 2024 | 5.52 | 5.74 | 5.49 | 5.72 | 5.72 | 44,238,207 |
| Dec 18, 2024 | 5.69 | 5.73 | 5.48 | 5.65 | 5.65 | 40,993,680 |
| Dec 17, 2024 | 6.00 | 6.02 | 5.63 | 5.65 | 5.65 | 54,893,652 |
| Dec 16, 2024 | 6.14 | 6.19 | 5.94 | 6.00 | 6.00 | 53,151,907 |
| Dec 13, 2024 | 6.17 | 6.30 | 6.08 | 6.10 | 6.10 | 76,425,009 |
| Dec 12, 2024 | 6.38 | 6.41 | 6.08 | 6.22 | 6.22 | 97,199,922 |
| Dec 11, 2024 | 6.36 | 6.64 | 6.33 | 6.38 | 6.38 | 104,288,277 |
| Dec 10, 2024 | 6.33 | 6.81 | 6.19 | 6.50 | 6.50 | 164,534,855 |
| Dec 9, 2024 | 6.42 | 6.48 | 6.08 | 6.24 | 6.24 | 103,869,926 |
| Dec 6, 2024 | 6.10 | 6.44 | 6.06 | 6.30 | 6.30 | 145,301,666 |
| Dec 5, 2024 | 5.68 | 6.25 | 5.67 | 6.11 | 6.11 | 127,474,917 |
| Dec 4, 2024 | 5.85 | 5.88 | 5.63 | 5.68 | 5.68 | 59,933,924 |
| Dec 3, 2024 | 5.96 | 6.13 | 5.77 | 5.94 | 5.94 | 78,413,594 |
| Dec 2, 2024 | 5.88 | 6.04 | 5.82 | 5.98 | 5.98 | 68,430,949 |
| Nov 29, 2024 | 5.69 | 5.89 | 5.62 | 5.78 | 5.78 | 62,190,847 |
| Nov 28, 2024 | 5.55 | 6.04 | 5.54 | 5.75 | 5.75 | 109,545,608 |
| Nov 27, 2024 | 5.33 | 5.60 | 5.17 | 5.60 | 5.60 | 58,242,050 |
| Nov 26, 2024 | 5.41 | 5.67 | 5.38 | 5.38 | 5.38 | 46,660,630 |
| Nov 25, 2024 | 5.35 | 5.50 | 5.31 | 5.46 | 5.46 | 50,923,900 |
| Nov 22, 2024 | 5.57 | 5.72 | 5.28 | 5.33 | 5.33 | 57,991,836 |
| Nov 21, 2024 | 5.67 | 5.73 | 5.53 | 5.61 | 5.61 | 48,809,932 |
| Nov 20, 2024 | 5.44 | 5.73 | 5.40 | 5.66 | 5.66 | 60,928,772 |
| Nov 19, 2024 | 5.30 | 5.46 | 5.22 | 5.45 | 5.45 | 48,327,218 |
| Nov 18, 2024 | 5.94 | 6.03 | 5.20 | 5.30 | 5.30 | 81,506,379 |
| Nov 15, 2024 | 5.88 | 6.22 | 5.87 | 5.93 | 5.93 | 63,721,677 |
| Nov 14, 2024 | 6.28 | 6.40 | 5.90 | 5.92 | 5.92 | 77,934,572 |
| Nov 13, 2024 | 6.22 | 6.45 | 6.17 | 6.31 | 6.31 | 68,442,865 |
| Nov 12, 2024 | 6.52 | 6.52 | 6.13 | 6.22 | 6.22 | 86,963,160 |
| Nov 11, 2024 | 6.12 | 6.56 | 6.05 | 6.48 | 6.48 | 111,711,473 |
| Nov 8, 2024 | 6.25 | 6.33 | 6.05 | 6.11 | 6.11 | 92,861,226 |
| Nov 7, 2024 | 5.92 | 6.38 | 5.82 | 6.26 | 6.26 | 98,741,544 |
| Nov 6, 2024 | 5.99 | 6.18 | 5.91 | 5.96 | 5.96 | 88,954,551 |
| Nov 5, 2024 | 5.76 | 6.08 | 5.76 | 6.00 | 6.00 | 82,863,879 |
| Nov 4, 2024 | 5.78 | 5.89 | 5.61 | 5.81 | 5.81 | 69,328,282 |
| Nov 1, 2024 | 6.40 | 6.40 | 5.77 | 5.79 | 5.79 | 149,109,862 |
| Oct 31, 2024 | 6.47 | 6.75 | 6.31 | 6.56 | 6.56 | 121,912,614 |
| Oct 30, 2024 | 6.72 | 6.93 | 6.26 | 6.43 | 6.43 | 141,358,539 |
| Oct 29, 2024 | 7.16 | 7.17 | 6.69 | 6.72 | 6.72 | 155,895,060 |
| Oct 28, 2024 | 6.52 | 7.26 | 6.46 | 7.10 | 7.10 | 184,087,091 |
| Oct 25, 2024 | 6.10 | 6.91 | 6.10 | 6.62 | 6.62 | 202,187,189 |
| Oct 24, 2024 | 6.02 | 6.20 | 5.93 | 6.13 | 6.13 | 175,844,431 |
| Oct 23, 2024 | 5.60 | 6.91 | 5.56 | 6.40 | 6.40 | 294,575,752 |
| Oct 22, 2024 | 5.85 | 6.32 | 5.70 | 5.76 | 5.76 | 192,742,567 |
| Oct 21, 2024 | 5.48 | 6.35 | 5.48 | 5.93 | 5.93 | 185,543,484 |
| Oct 18, 2024 | 5.35 | 5.75 | 5.17 | 5.54 | 5.54 | 153,596,024 |
| Oct 17, 2024 | 5.20 | 5.49 | 5.10 | 5.35 | 5.35 | 148,012,608 |
| Oct 16, 2024 | 5.10 | 5.37 | 5.06 | 5.14 | 5.14 | 126,816,446 |
| Oct 15, 2024 | 4.88 | 5.60 | 4.72 | 5.27 | 5.27 | 182,759,340 |
| Oct 14, 2024 | 4.64 | 4.88 | 4.55 | 4.88 | 4.88 | 85,331,015 |
| Oct 11, 2024 | 4.90 | 4.97 | 4.50 | 4.61 | 4.61 | 102,812,628 |
| Oct 10, 2024 | 5.24 | 5.36 | 4.86 | 5.00 | 5.00 | 117,229,243 |
| Oct 9, 2024 | 5.80 | 5.97 | 5.05 | 5.08 | 5.08 | 177,717,065 |
| Oct 8, 2024 | 6.21 | 6.23 | 5.42 | 6.23 | 6.23 | 217,184,293 |
| Sep 30, 2024 | 4.57 | 5.23 | 4.45 | 5.19 | 5.19 | 204,795,210 |
| Sep 27, 2024 | 4.20 | 4.50 | 4.13 | 4.37 | 4.37 | 171,247,386 |
| Sep 26, 2024 | 4.11 | 4.27 | 4.06 | 4.20 | 4.20 | 121,313,290 |
| Sep 25, 2024 | 3.95 | 4.39 | 3.95 | 4.18 | 4.18 | 171,517,664 |
| Sep 24, 2024 | 3.82 | 4.14 | 3.71 | 3.97 | 3.97 | 122,219,381 |
| Sep 23, 2024 | 4.01 | 4.01 | 3.80 | 3.83 | 3.83 | 106,911,901 |
| Sep 20, 2024 | 3.79 | 4.29 | 3.79 | 4.02 | 4.02 | 168,449,363 |
| Sep 19, 2024 | 3.75 | 4.10 | 3.70 | 3.87 | 3.87 | 170,501,876 |
| Sep 18, 2024 | 3.80 | 3.88 | 3.66 | 3.77 | 3.77 | 171,371,302 |
| Sep 13, 2024 | 3.35 | 4.08 | 3.28 | 4.08 | 4.08 | 160,204,219 |
| Sep 12, 2024 | 3.36 | 3.58 | 3.36 | 3.40 | 3.40 | 87,167,045 |
| Sep 11, 2024 | 3.27 | 3.60 | 3.24 | 3.36 | 3.36 | 104,247,215 |
| Sep 10, 2024 | 3.18 | 3.24 | 3.15 | 3.23 | 3.23 | 24,149,824 |
| Sep 9, 2024 | 3.17 | 3.21 | 3.14 | 3.19 | 3.19 | 20,422,400 |
| Sep 6, 2024 | 3.27 | 3.32 | 3.19 | 3.19 | 3.19 | 31,179,590 |
| Sep 5, 2024 | 3.21 | 3.34 | 3.20 | 3.28 | 3.28 | 48,537,194 |
| Sep 4, 2024 | 3.27 | 3.38 | 3.25 | 3.28 | 3.28 | 66,226,224 |
| Sep 3, 2024 | 3.18 | 3.27 | 3.16 | 3.24 | 3.24 | 27,793,171 |
| Sep 2, 2024 | 3.28 | 3.30 | 3.18 | 3.19 | 3.19 | 36,622,430 |
| Aug 30, 2024 | 3.18 | 3.34 | 3.16 | 3.28 | 3.28 | 57,515,879 |
| Aug 29, 2024 | 3.20 | 3.23 | 3.13 | 3.21 | 3.21 | 42,584,600 |
| Aug 28, 2024 | 3.10 | 3.16 | 3.06 | 3.14 | 3.14 | 25,879,404 |
| Aug 27, 2024 | 3.15 | 3.17 | 3.08 | 3.09 | 3.09 | 23,426,823 |
| Aug 26, 2024 | 3.18 | 3.19 | 3.12 | 3.15 | 3.15 | 27,511,492 |
| Aug 23, 2024 | 3.11 | 3.20 | 3.06 | 3.14 | 3.14 | 36,051,036 |
| Aug 22, 2024 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | 29,116,405 |
| Aug 21, 2024 | 3.12 | 3.17 | 3.09 | 3.11 | 3.11 | 33,618,080 |
| Aug 20, 2024 | 3.24 | 3.26 | 3.13 | 3.15 | 3.15 | 35,299,300 |
| Aug 19, 2024 | 3.20 | 3.27 | 3.19 | 3.23 | 3.23 | 34,899,700 |
| Aug 16, 2024 | 3.37 | 3.41 | 3.25 | 3.26 | 3.26 | 58,203,640 |
| Aug 15, 2024 | 3.34 | 3.50 | 3.32 | 3.40 | 3.40 | 65,938,584 |
| Aug 14, 2024 | 3.36 | 3.40 | 3.31 | 3.31 | 3.31 | 28,893,000 |
| Aug 13, 2024 | 3.33 | 3.37 | 3.28 | 3.37 | 3.37 | 30,475,480 |
| Aug 12, 2024 | 3.39 | 3.40 | 3.28 | 3.30 | 3.30 | 28,046,265 |
| Aug 9, 2024 | 3.47 | 3.50 | 3.38 | 3.38 | 3.38 | 28,246,280 |
| Aug 8, 2024 | 3.52 | 3.54 | 3.42 | 3.44 | 3.44 | 38,585,800 |
| Aug 7, 2024 | 3.61 | 3.74 | 3.54 | 3.56 | 3.56 | 46,876,450 |
| Aug 6, 2024 | 3.50 | 3.57 | 3.48 | 3.54 | 3.54 | 27,792,135 |
| Aug 5, 2024 | 3.58 | 3.69 | 3.46 | 3.47 | 3.47 | 37,363,926 |
| Aug 2, 2024 | 3.77 | 3.79 | 3.64 | 3.65 | 3.65 | 36,096,750 |
| Aug 1, 2024 | 3.92 | 3.97 | 3.79 | 3.82 | 3.82 | 38,556,100 |
| Jul 31, 2024 | 3.69 | 3.89 | 3.68 | 3.86 | 3.86 | 49,871,773 |
| Jul 30, 2024 | 3.71 | 3.73 | 3.66 | 3.68 | 3.68 | 21,110,800 |
| Jul 29, 2024 | 3.68 | 3.73 | 3.62 | 3.70 | 3.70 | 23,147,400 |
| Jul 26, 2024 | 3.61 | 3.69 | 3.61 | 3.68 | 3.68 | 24,541,674 |
| Jul 25, 2024 | 3.55 | 3.67 | 3.52 | 3.61 | 3.61 | 25,051,364 |
| Jul 24, 2024 | 3.74 | 3.78 | 3.63 | 3.64 | 3.64 | 28,355,900 |
| Jul 23, 2024 | 3.85 | 3.87 | 3.76 | 3.76 | 3.76 | 23,760,600 |
| Jul 22, 2024 | 3.79 | 3.87 | 3.76 | 3.81 | 3.81 | 28,098,246 |
| Jul 19, 2024 | 3.83 | 3.94 | 3.81 | 3.83 | 3.83 | 32,780,667 |
| Jul 18, 2024 | 3.83 | 3.87 | 3.70 | 3.84 | 3.84 | 49,671,730 |
| Jul 17, 2024 | 4.00 | 4.18 | 3.98 | 3.98 | 3.98 | 68,139,972 |
| Jul 16, 2024 | 3.93 | 3.95 | 3.83 | 3.87 | 3.87 | 28,979,668 |
| Jul 15, 2024 | 3.94 | 4.01 | 3.91 | 3.95 | 3.95 | 26,568,130 |
| Jul 12, 2024 | 4.02 | 4.05 | 3.93 | 3.94 | 3.94 | 30,268,700 |
| Jul 11, 2024 | 4.06 | 4.11 | 4.02 | 4.05 | 4.05 | 44,355,726 |
| Jul 10, 2024 | 3.95 | 4.14 | 3.90 | 3.99 | 3.99 | 54,019,960 |
| Jul 9, 2024 | 3.83 | 3.92 | 3.76 | 3.92 | 3.92 | 36,530,762 |
| Jul 8, 2024 | 3.93 | 3.98 | 3.81 | 3.83 | 3.83 | 37,757,822 |
| Jul 5, 2024 | 3.93 | 4.09 | 3.86 | 4.01 | 4.01 | 43,324,560 |
| Jul 4, 2024 | 3.97 | 4.04 | 3.93 | 3.95 | 3.95 | 33,238,950 |
| Jul 3, 2024 | 4.09 | 4.11 | 3.94 | 3.96 | 3.96 | 46,181,530 |
| Jul 2, 2024 | 4.12 | 4.26 | 4.07 | 4.10 | 4.10 | 55,538,936 |
| Jul 1, 2024 | 4.03 | 4.14 | 4.03 | 4.12 | 4.12 | 40,380,028 |
| Jun 28, 2024 | 4.06 | 4.17 | 4.03 | 4.04 | 4.04 | 60,244,105 |
| Jun 27, 2024 | 4.15 | 4.37 | 4.07 | 4.09 | 4.09 | 92,257,063 |
| Jun 26, 2024 | 3.75 | 4.40 | 3.68 | 4.30 | 4.30 | 114,526,977 |
| Jun 25, 2024 | 3.69 | 3.77 | 3.66 | 3.73 | 3.73 | 29,367,075 |
| Jun 24, 2024 | 3.77 | 3.82 | 3.66 | 3.70 | 3.70 | 39,230,548 |
| Jun 21, 2024 | 3.89 | 3.91 | 3.83 | 3.84 | 3.84 | 31,595,200 |
| Jun 20, 2024 | 4.05 | 4.09 | 3.93 | 3.93 | 3.93 | 39,325,400 |
| Jun 19, 2024 | 4.24 | 4.27 | 4.09 | 4.09 | 4.09 | 45,548,300 |
| Jun 18, 2024 | 4.09 | 4.27 | 4.07 | 4.24 | 4.24 | 49,178,045 |
| Jun 17, 2024 | 4.14 | 4.19 | 4.08 | 4.10 | 4.10 | 37,974,352 |
| Jun 14, 2024 | 4.23 | 4.28 | 4.14 | 4.18 | 4.18 | 45,775,927 |
| Jun 13, 2024 | 4.42 | 4.46 | 4.25 | 4.28 | 4.28 | 69,137,411 |
| Jun 12, 2024 | 4.43 | 4.57 | 4.37 | 4.46 | 4.46 | 75,352,457 |
| Jun 11, 2024 | 4.25 | 4.53 | 4.21 | 4.43 | 4.43 | 90,168,425 |
| Jun 7, 2024 | 4.04 | 4.34 | 4.04 | 4.32 | 4.32 | 95,721,547 |
| Jun 6, 2024 | 4.12 | 4.35 | 4.00 | 4.05 | 4.05 | 95,118,111 |
| Jun 5, 2024 | 4.03 | 4.04 | 3.91 | 3.91 | 3.91 | 38,145,170 |
| Jun 4, 2024 | 4.09 | 4.13 | 3.96 | 4.06 | 4.06 | 47,899,570 |
| Jun 3, 2024 | 4.16 | 4.25 | 4.07 | 4.12 | 4.12 | 40,761,493 |
| May 31, 2024 | 4.18 | 4.26 | 4.13 | 4.18 | 4.18 | 44,483,898 |
| May 30, 2024 | 4.33 | 4.34 | 4.21 | 4.23 | 4.23 | 50,711,903 |
| May 29, 2024 | 4.33 | 4.64 | 4.30 | 4.39 | 4.39 | 76,267,064 |
| May 28, 2024 | 0.04 Dividend | |||||
| May 28, 2024 | 4.39 | 4.43 | 4.25 | 4.25 | 4.25 | 42,971,204 |
| May 27, 2024 | 4.27 | 4.50 | 4.16 | 4.50 | 4.46 | 65,124,074 |
Related Tickers
301538.SZ JDD TECH
51.85
-5.28%
603120.SS KENTE CATALYSTS INC
41.50
0.00%
600352.SS ZHEJIANG LONGSHENG
9.92
+0.81%
605008.SS Ningbo Changhong Polymer Scientific and Technical Inc.
15.14
-1.56%
4401.T Adeka Corporation
2,599.00
+1.46%
300019.SZ GUIBAO SCI & TECH
17.89
+0.11%
7966.T LINTEC Corporation
2,849.00
+1.82%
002440.SZ Zhejiang Runtu Co., Ltd.
7.40
+1.37%
4634.T artience Co., Ltd.
2,979.00
+0.20%
300446.SZ AEROSPACE INTELLIGENT MANUFACTURING
16.95
-0.53%