Shenzhen - Delayed Quote CNY

Shenzhen Sunline Tech Co., Ltd. (300348.SZ)

13.01
-0.28
(-2.11%)
At close: May 9 at 3:04:19 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 202513.2413.2912.9913.0113.0123,481,936
May 8, 202513.0713.3413.0513.2913.2924,939,212
May 7, 202513.6813.8813.0013.1513.1538,770,781
May 6, 202512.8613.4412.8313.2813.2837,766,939
Apr 30, 202512.4812.7412.4512.6612.6620,050,242
Apr 29, 202512.4312.5812.3112.4512.4517,963,100
Apr 28, 202512.8512.9712.4212.5012.5021,027,085
Apr 25, 202512.9113.0212.6612.6812.6829,618,622
Apr 24, 202513.4113.4612.8112.8312.8338,114,815
Apr 23, 202513.4214.0913.3313.3913.3962,965,735
Apr 22, 202513.4014.0713.4013.5513.5577,249,557
Apr 21, 202512.4113.2512.3012.9812.9843,789,649
Apr 18, 202512.2212.9412.2012.5412.5437,254,955
Apr 17, 202512.5012.6912.3012.3312.3335,129,167
Apr 16, 202512.3412.8211.8912.7812.7852,298,674
Apr 15, 202512.6512.7412.3512.4612.4623,052,400
Apr 14, 202512.6213.0712.5912.6312.6336,141,500
Apr 11, 202512.1112.4612.0612.2912.2930,842,892
Apr 10, 202512.0512.6912.0512.2312.2342,766,130
Apr 9, 202511.0811.9210.5211.7811.7843,856,096
Apr 8, 202510.5711.5610.5711.2211.2247,403,209
Apr 7, 202512.0512.4010.3310.4310.4350,619,069
Apr 3, 202512.8013.2212.8012.9112.9120,076,512
Apr 2, 202512.7513.1612.6912.9812.9826,068,912
Apr 1, 202513.5913.6212.6812.7912.7951,785,448
Mar 31, 202513.7513.9013.3913.7713.7720,588,596
Mar 28, 202514.0714.1913.9113.9313.9314,133,055
Mar 27, 202514.1414.3513.8714.0714.0719,564,867
Mar 26, 202514.1514.3514.1014.1014.1017,089,246
Mar 25, 202514.3714.4113.9914.1114.1120,763,708
Mar 24, 202514.8014.8813.8014.4014.4035,726,928
Mar 21, 202515.0315.2014.7614.7914.7930,662,761
Mar 20, 202515.7115.7115.2315.2615.2634,555,474
Mar 19, 202515.8415.9315.6015.7415.7431,896,510
Mar 18, 202515.8516.0915.6915.9915.9949,832,422
Mar 17, 202515.7515.8815.5215.6315.6339,979,338
Mar 14, 202514.9716.3014.8915.8915.8971,700,747
Mar 13, 202515.3415.3414.7614.9914.9935,469,116
Mar 12, 202515.3515.7315.3115.3915.3937,653,519
Mar 11, 202515.3515.4915.0115.2815.2843,809,185
Mar 10, 202515.8715.9815.4415.6515.6535,016,139
Mar 7, 202516.3116.4015.7015.8715.8769,328,590
Mar 6, 202515.2916.6715.2516.4716.4794,334,407
Mar 5, 202515.0615.2514.8515.1215.1230,573,055
Mar 4, 202514.7415.2314.6915.0715.0731,538,088
Mar 3, 202514.7015.4914.3914.8814.8844,529,775
Feb 28, 202515.3815.7314.5014.6814.6848,860,337
Feb 27, 202516.0116.1715.2515.5915.5959,043,463
Feb 26, 202515.9116.3015.5216.3016.3063,398,069
Feb 25, 202515.9716.3615.7315.9115.9162,115,439
Feb 24, 202516.9817.4216.2016.4916.4987,489,130
Feb 21, 202516.4517.5816.0016.9916.99121,216,977
Feb 20, 202516.1416.8515.9016.1216.1285,699,398
Feb 19, 202515.3616.2115.2516.1016.1096,398,707
Feb 18, 202516.3217.0115.3015.3615.36124,225,151
Feb 17, 202517.9817.9816.6517.0017.00180,758,732
Feb 14, 202514.2515.1514.0714.9814.9886,168,695
Feb 13, 202514.4914.6814.0914.3414.3456,675,890
Feb 12, 202514.1614.6014.1614.3914.3950,595,308
Feb 11, 202514.5714.5714.0714.1314.1358,099,322
Feb 10, 202514.3014.7913.8414.7214.7290,484,117
Feb 7, 202513.1313.9813.0113.7213.7276,192,636
Feb 6, 202512.3213.0912.0713.0913.0956,655,887
Feb 5, 202512.1912.7612.1912.3812.3861,243,593
Jan 27, 202513.0413.2412.5012.5112.5123,645,235
Jan 24, 202512.4613.0312.4512.9512.9528,747,725
Jan 23, 202512.8213.4512.6912.6912.6937,533,527
Jan 22, 202512.6212.7512.5012.6012.6017,899,100
Jan 21, 202513.0713.1712.6112.7912.7925,794,509
Jan 20, 202513.1913.3112.9112.9712.9721,466,950
Jan 17, 202512.9513.1612.8212.9112.9122,673,950
Jan 16, 202513.1513.2112.8113.0013.0033,464,100
Jan 15, 202513.1213.3312.8212.9512.9532,699,021
Jan 14, 202512.2113.1511.9413.1513.1544,892,700
Jan 13, 202511.2312.1411.2312.0112.0136,295,891
Jan 10, 202512.6512.8312.0912.1012.1024,656,700
Jan 9, 202512.5412.8312.4512.6912.6924,799,420
Jan 8, 202512.7912.9312.0912.6212.6238,448,536
Jan 7, 202512.6912.9012.5212.8712.8725,331,586
Jan 6, 202512.7712.9412.4212.5112.5124,897,125
Jan 3, 202513.6613.8012.7212.7712.7738,139,295
Jan 2, 202514.1614.4113.4613.6613.6637,907,523
Dec 31, 202415.5015.5914.2514.3014.3041,463,976
Dec 30, 202415.1015.5214.8115.4215.4231,309,126
Dec 27, 202415.3915.8715.1415.3915.3936,098,403
Dec 26, 202415.1315.8615.1315.3915.3936,203,438
Dec 25, 202416.0116.1415.0715.1315.1356,003,333
Dec 24, 202417.0017.3015.5816.3116.3171,224,545
Dec 23, 202418.0018.8517.0017.0017.0082,157,294
Dec 20, 202417.6018.5917.4118.3518.35111,090,712
Dec 19, 202417.2617.7416.9617.6817.6898,918,512
Dec 18, 202416.4018.3815.9217.9917.99136,366,989
Dec 17, 202416.2017.1516.2016.6516.6565,167,040
Dec 16, 202416.0316.8515.6816.4016.4052,156,625
Dec 13, 202416.4016.7916.1516.2016.2045,755,517
Dec 12, 202415.9216.6815.8416.6516.6560,581,766
Dec 11, 202416.2016.4515.8615.9115.9142,580,461
Dec 10, 202417.2817.2816.3216.3516.3550,504,650
Dec 9, 202416.7816.7816.2016.2916.2934,346,010
Dec 6, 202416.6017.0916.2016.8016.8056,781,517
Dec 5, 202416.0816.9016.0816.7216.7251,693,190
Dec 4, 202416.3016.6516.0616.1716.1737,276,772
Dec 3, 202416.8016.8016.2216.4716.4748,458,133
Dec 2, 202416.7617.0516.5116.8016.8059,245,402
Nov 29, 202415.7217.3715.6816.9216.9294,102,114
Nov 28, 202415.6416.9515.5515.8715.8783,073,751
Nov 27, 202414.8015.2614.3415.2415.2437,419,913
Nov 26, 202414.9515.4014.7414.7614.7632,067,546
Nov 25, 202415.3115.4714.5514.9514.9538,002,456
Nov 22, 202416.0016.4015.2815.3215.3244,825,017
Nov 21, 202416.4316.5315.9716.1216.1249,019,802
Nov 20, 202416.2217.0016.0916.6516.6551,882,831
Nov 19, 202415.3616.3415.2116.3316.3347,896,631
Nov 18, 202417.3717.5515.3015.4715.4780,839,610
Nov 15, 202417.5018.8817.3517.9217.9293,809,900
Nov 14, 202417.4318.4217.1317.8517.8579,687,505
Nov 13, 202417.5017.7117.0717.5917.5944,683,237
Nov 12, 202418.3018.4317.3017.5417.5476,929,362
Nov 11, 202418.2418.6517.8418.4518.4587,255,770
Nov 8, 202419.1519.6818.1618.3218.32114,615,533
Nov 7, 202417.2718.5017.2618.4618.46112,948,063
Nov 6, 202417.7018.9417.3617.6717.67125,338,517
Nov 5, 202415.5417.6615.4517.3817.3898,830,805
Nov 4, 202414.9515.9714.8615.5215.5255,402,898
Nov 1, 202417.7017.8515.2015.3815.38102,097,475
Oct 31, 202417.2618.5616.6618.1218.12135,148,642
Oct 30, 202416.7317.2516.2017.2417.2478,959,690
Oct 29, 202417.5217.9116.8816.8816.8886,660,140
Oct 28, 202417.2017.7217.0117.5617.5679,884,470
Oct 25, 202417.2017.7216.9117.5217.5288,261,264
Oct 24, 202417.2517.4016.6216.8216.8276,248,652
Oct 23, 202418.3018.4417.2717.4117.41103,790,863
Oct 22, 202419.5019.6317.5818.1118.11145,943,680
Oct 21, 202419.0021.3218.8120.2520.25220,239,423
Oct 18, 202419.6122.0017.5719.9719.97255,917,564
Oct 17, 202417.2520.2817.2518.7818.78282,700,218
Oct 16, 202413.6516.9013.5516.9016.90147,114,648
Oct 15, 202414.9216.3813.9814.0814.08144,192,153
Oct 14, 202414.5215.5813.1715.4015.40123,003,815
Oct 11, 202413.0414.6013.0413.9013.90100,555,752
Oct 10, 202415.0415.3511.7213.4013.40103,765,311
Oct 9, 202413.8716.6013.3614.6114.61183,534,149
Oct 8, 202413.8713.8712.8613.8713.8778,328,559
Sep 30, 202410.8011.5610.6011.5611.5669,538,336
Sep 27, 20248.979.978.969.639.6357,941,013
Sep 26, 20248.468.928.408.898.8947,300,200
Sep 25, 20248.358.818.298.588.5847,001,624
Sep 24, 20247.928.357.798.288.2835,622,124
Sep 23, 20247.908.027.817.927.9218,168,050
Sep 20, 20247.777.947.717.907.9020,870,349
Sep 19, 20247.627.857.517.777.7715,991,199
Sep 18, 20247.517.657.357.537.539,898,177
Sep 13, 20247.697.767.537.567.5614,540,650
Sep 12, 20247.717.937.647.777.7722,201,452
Sep 11, 20247.727.727.607.667.6610,683,500
Sep 10, 20247.497.807.357.767.7621,340,300
Sep 9, 20247.417.547.337.497.499,611,400
Sep 6, 20247.647.737.447.467.4615,793,100
Sep 5, 20247.807.967.617.697.6921,453,250
Sep 4, 20247.557.667.517.577.5710,283,900
Sep 3, 20247.437.707.387.647.6415,254,225
Sep 2, 20247.507.597.377.387.3811,610,750
Aug 30, 20247.447.727.407.567.5618,348,859
Aug 29, 20247.247.527.167.457.4513,645,659
Aug 28, 20247.197.257.017.247.248,312,200
Aug 27, 20247.177.337.117.197.197,271,316
Aug 26, 20247.187.237.057.197.196,856,198
Aug 23, 20247.007.286.967.207.209,564,175
Aug 22, 20247.167.396.997.027.0211,024,876
Aug 21, 20247.257.407.187.227.228,286,192
Aug 20, 20247.397.477.287.317.3113,581,350
Aug 19, 20247.087.597.057.507.5026,589,273
Aug 16, 20247.107.167.037.047.047,119,150
Aug 15, 20247.017.186.897.097.098,561,050
Aug 14, 20247.097.126.986.986.988,843,500
Aug 13, 20247.027.106.997.107.104,520,600
Aug 12, 20247.217.216.987.017.016,864,175
Aug 9, 20247.267.357.167.177.175,195,850
Aug 8, 20247.357.357.107.267.268,170,875
Aug 7, 20247.347.487.297.357.358,001,400
Aug 6, 20247.407.457.277.367.369,358,300
Aug 5, 20247.547.667.287.297.2913,265,000
Aug 2, 20247.737.887.587.617.6112,626,588
Aug 1, 20247.847.897.717.787.7815,238,921
Jul 31, 20247.437.877.427.867.8619,537,125
Jul 30, 20247.507.647.427.487.4811,483,300
Jul 29, 20247.387.647.327.557.5515,123,945
Jul 26, 20247.287.517.267.397.3911,160,948
Jul 25, 20247.227.527.207.327.3214,426,555
Jul 24, 20247.527.647.257.287.2818,294,725
Jul 23, 20247.857.877.537.587.5821,966,982
Jul 22, 20247.878.027.807.897.8922,672,634
Jul 19, 20247.958.117.807.827.8228,165,210
Jul 18, 20247.618.037.478.018.0129,119,085
Jul 17, 20247.907.997.687.687.6823,103,625
Jul 16, 20247.888.057.847.977.9728,811,990
Jul 15, 20247.688.097.508.088.0844,238,676
Jul 12, 20247.787.947.667.687.6831,578,012
Jul 11, 20247.548.447.377.937.9351,571,374
Jul 10, 20247.267.557.187.417.4129,447,612
Jul 9, 20247.167.336.917.307.3030,459,003
Jul 8, 20247.357.447.157.217.2127,413,400
Jul 5, 20246.917.516.787.497.4946,194,515
Jul 4, 20247.307.426.987.017.0137,520,829
Jul 3, 20247.647.727.307.367.3651,455,928
Jul 2, 20247.428.177.107.927.9272,936,834
Jul 1, 20246.806.876.686.866.868,868,300
Jun 28, 20246.937.076.816.826.8213,735,450
Jun 27, 20247.167.186.916.986.9812,762,370
Jun 26, 20246.827.226.737.187.1817,695,800
Jun 25, 20246.947.026.676.856.8512,960,126
Jun 24, 20246.897.156.766.956.9514,684,600
Jun 21, 20247.037.136.907.057.058,496,401
Jun 20, 20247.147.237.027.047.048,744,291
Jun 19, 20247.257.387.207.207.208,813,450
Jun 18, 20247.027.267.027.237.238,722,091
Jun 17, 20247.057.157.017.087.087,659,630
Jun 14, 20247.107.156.907.097.0912,461,616
Jun 13, 20246.957.146.917.027.028,076,636
Jun 12, 20246.857.086.846.996.9910,138,952
Jun 11, 20246.626.886.466.866.8612,039,992
Jun 7, 20246.656.736.546.636.638,653,377
Jun 6, 20246.836.906.466.536.5315,814,055
Jun 5, 20246.837.006.796.796.7912,301,919
Jun 4, 20247.087.086.816.926.9211,352,485
Jun 3, 20247.357.557.067.087.0816,725,245
May 31, 20247.197.397.157.347.3419,772,048
May 30, 20246.977.046.876.986.984,862,525
May 29, 20246.917.106.917.007.005,786,900
May 28, 20247.067.096.926.966.966,322,296
May 27, 20247.007.076.867.067.067,836,825
May 24, 20247.167.207.027.027.026,393,787
May 23, 20247.387.387.127.157.157,569,200
May 22, 20247.257.407.217.397.397,285,000
May 21, 20247.357.417.237.267.267,650,989
May 20, 20247.297.537.237.347.3414,060,550
May 17, 2024 0.01 Dividend
May 17, 20247.117.287.077.277.278,125,172
May 16, 20247.087.247.087.147.137,633,791
May 15, 20247.197.207.067.077.065,640,811
May 14, 20247.067.257.007.197.188,222,663
May 13, 20247.237.247.007.047.0310,059,316
May 10, 20247.427.567.267.297.289,996,853
May 9, 20247.417.557.417.477.466,919,525

Related Tickers

ANSS.MX ANSYS, Inc.
7,102.75
0.00%
 
300803.SZ Beijing Compass Technology Development Co., Ltd.
58.88
-2.68%
 
7IU0.F Rosslyn Data Technologies plc
0.0005
-96.00%
 
688318.SS Shenzhen Fortune Trend Technology Co., Ltd.
134.26
-3.51%
 
000997.SZ Newland Digital Technology Co.,Ltd.
28.50
-4.71%
 
688343.SS Shenzhen Intellifusion Technologies Co., Ltd.
53.22
-3.90%
 
603171.SS Servyou Software Group Co., Ltd.
43.43
-2.32%
 
002123.SZ Montnets Cloud Technology Group Co., Ltd.
14.36
-3.95%
 
603039.SS Weaver Network Technology Co., Ltd.
64.69
-6.75%
 
9C8.F Better Collective A/S
11.42
+0.18%