Shenzhen - Delayed Quote CNY

Red phase INC. (300427.SZ)

5.86
-0.21
(-3.46%)
At close: 3:04:49 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 14, 20255.856.105.845.865.8637,730,742
May 13, 20256.496.496.006.076.0764,342,089
May 12, 20255.816.585.816.496.4980,055,198
May 9, 20255.856.425.696.056.0566,178,923
May 8, 20255.635.965.605.895.8931,252,522
May 7, 20255.565.655.445.635.6320,754,404
May 6, 20255.315.495.255.495.4915,028,724
Apr 30, 20255.145.295.145.265.2612,187,500
Apr 29, 20255.085.315.035.185.1815,923,818
Apr 28, 20255.295.315.035.045.0416,049,882
Apr 25, 20254.895.114.875.045.0413,025,900
Apr 24, 20254.934.944.834.904.908,433,444
Apr 23, 20254.894.944.834.914.9111,488,000
Apr 22, 20254.774.874.774.834.839,260,540
Apr 21, 20254.694.844.664.814.8111,364,280
Apr 18, 20254.674.974.624.734.7314,852,272
Apr 17, 20254.694.784.664.694.6910,201,400
Apr 16, 20254.854.864.624.704.709,126,790
Apr 15, 20254.864.904.804.854.859,813,500
Apr 14, 20254.804.894.774.814.8110,108,208
Apr 11, 20254.554.744.554.694.6911,054,109
Apr 10, 20254.564.714.504.604.6016,749,832
Apr 9, 20254.184.503.884.464.4620,615,051
Apr 8, 20254.164.484.164.324.3214,084,005
Apr 7, 20254.974.984.204.204.2021,770,888
Apr 3, 20255.265.315.195.255.256,107,751
Apr 2, 20255.275.355.255.275.275,311,216
Apr 1, 20255.255.355.235.295.297,870,451
Mar 31, 20255.275.295.135.225.228,799,775
Mar 28, 20255.375.455.295.315.318,746,336
Mar 27, 20255.455.485.355.405.407,985,400
Mar 26, 20255.405.535.395.495.499,844,062
Mar 25, 20255.445.545.405.435.4311,244,800
Mar 24, 20255.815.825.315.445.4419,267,661
Mar 21, 20255.915.915.765.785.7812,306,270
Mar 20, 20255.916.005.855.925.9212,624,372
Mar 19, 20255.986.035.875.925.9217,337,469
Mar 18, 20255.896.005.855.965.9622,075,845
Mar 17, 20255.785.875.765.845.8411,319,336
Mar 14, 20255.735.805.665.795.7912,089,565
Mar 13, 20255.885.885.655.735.7315,557,974
Mar 12, 20255.875.975.855.895.8915,140,700
Mar 11, 20255.725.845.645.835.8310,789,608
Mar 10, 20255.745.895.735.785.7810,695,998
Mar 7, 20255.865.895.715.745.7415,707,238
Mar 6, 20255.875.915.805.905.9011,987,275
Mar 5, 20255.955.955.745.845.8410,775,940
Mar 4, 20255.815.935.745.925.9213,748,431
Mar 3, 20255.815.945.745.785.7814,316,770
Feb 28, 20256.006.025.745.775.7721,776,803
Feb 27, 20256.176.206.016.106.1019,586,686
Feb 26, 20256.206.246.136.196.1911,764,257
Feb 25, 20256.086.296.016.166.1617,276,034
Feb 24, 20256.076.146.026.136.1312,660,620
Feb 21, 20256.136.186.016.106.1013,728,314
Feb 20, 20256.086.265.996.156.1516,849,820
Feb 19, 20255.996.055.936.056.0510,236,965
Feb 18, 20256.136.215.905.935.9314,893,164
Feb 17, 20256.086.186.076.136.1312,040,336
Feb 14, 20256.096.136.026.066.0611,290,961
Feb 13, 20256.166.206.086.086.0814,585,238
Feb 12, 20256.176.256.106.176.1715,652,445
Feb 11, 20256.206.206.056.156.1515,877,361
Feb 10, 20256.186.226.116.206.2014,940,600
Feb 7, 20255.896.205.896.166.1625,017,352
Feb 6, 20255.805.905.695.895.8912,937,443
Feb 5, 20255.625.785.565.755.7514,618,777
Jan 27, 20255.735.815.515.515.5110,238,964
Jan 24, 20255.565.655.465.625.6212,999,290
Jan 23, 20255.745.865.565.565.5619,957,113
Jan 22, 20255.986.065.655.665.6629,649,194
Jan 21, 20255.806.595.806.016.0151,957,240
Jan 20, 20255.655.775.545.715.7112,135,719
Jan 17, 20255.725.725.595.635.639,034,124
Jan 16, 20255.765.795.675.725.7210,868,773
Jan 15, 20255.705.755.615.675.6711,841,200
Jan 14, 20255.455.705.455.705.7013,932,518
Jan 13, 20255.255.425.125.425.4211,955,503
Jan 10, 20255.605.645.325.335.3312,220,392
Jan 9, 20255.585.655.555.605.609,477,170
Jan 8, 20255.595.665.415.605.6012,016,326
Jan 7, 20255.435.635.435.625.6212,542,778
Jan 6, 20255.435.545.245.425.4212,874,951
Jan 3, 20255.835.875.455.455.4513,807,705
Jan 2, 20255.806.005.745.785.7812,688,139
Dec 31, 20246.056.135.895.905.9010,750,351
Dec 30, 20246.106.145.936.056.0510,755,269
Dec 27, 20246.176.286.136.166.1612,172,175
Dec 26, 20245.956.225.956.116.1114,794,949
Dec 25, 20246.216.245.886.016.0119,228,486
Dec 24, 20246.266.386.106.256.2514,911,177
Dec 23, 20246.756.756.226.266.2621,932,294
Dec 20, 20246.716.836.686.766.7612,313,436
Dec 19, 20246.656.776.586.696.6911,793,739
Dec 18, 20246.686.876.536.736.7317,654,157
Dec 17, 20246.906.946.576.606.6020,095,363
Dec 16, 20247.107.216.886.936.9320,236,087
Dec 13, 20247.437.447.117.137.1322,573,864
Dec 12, 20247.357.557.317.437.4326,615,922
Dec 11, 20247.167.447.157.387.3821,710,511
Dec 10, 20247.557.557.177.207.2026,161,822
Dec 9, 20247.417.467.187.257.2524,191,310
Dec 6, 20247.247.457.207.407.4032,505,923
Dec 5, 20247.007.296.997.257.2524,263,317
Dec 4, 20247.227.327.027.057.0521,036,824
Dec 3, 20247.177.297.047.267.2627,355,347
Dec 2, 20246.907.326.857.217.2131,795,738
Nov 29, 20246.806.906.646.856.8523,903,442
Nov 28, 20246.897.056.826.846.8421,145,975
Nov 27, 20246.806.966.576.946.9426,294,135
Nov 26, 20247.047.216.886.896.8919,951,184
Nov 25, 20246.997.106.887.107.1020,624,908
Nov 22, 20247.187.346.966.996.9926,619,648
Nov 21, 20247.327.417.157.237.2326,765,301
Nov 20, 20247.267.487.217.397.3930,146,422
Nov 19, 20247.237.336.917.317.3133,185,628
Nov 18, 20247.107.476.807.377.3744,108,430
Nov 15, 20247.267.617.107.137.1343,483,942
Nov 14, 20248.128.357.577.597.5960,098,134
Nov 13, 20248.178.978.178.398.3991,524,661
Nov 12, 20247.808.177.677.967.9661,664,409
Nov 11, 20247.507.837.497.797.7943,878,807
Nov 8, 20247.667.797.507.537.5339,684,187
Nov 7, 20247.407.667.257.627.6242,558,573
Nov 6, 20247.557.707.367.427.4249,127,927
Nov 5, 20247.107.747.077.547.5457,002,256
Nov 4, 20246.957.186.937.107.1030,915,822
Nov 1, 20247.988.027.007.057.0573,036,580
Oct 31, 20248.048.207.818.108.1058,026,834
Oct 30, 20248.118.548.038.148.1450,990,327
Oct 29, 20248.808.998.238.258.2581,573,686
Oct 28, 20248.729.198.589.099.0982,179,329
Oct 25, 20248.508.888.388.708.7068,323,004
Oct 24, 20248.518.798.238.658.6562,377,638
Oct 23, 20248.338.688.008.518.5169,596,486
Oct 22, 20248.989.108.268.398.3998,573,296
Oct 21, 20248.639.258.639.169.16125,908,039
Oct 18, 20248.539.058.208.798.79130,393,174
Oct 17, 20249.129.458.728.848.84131,168,060
Oct 16, 20249.8110.579.009.679.67139,745,627
Oct 15, 20249.1111.569.0010.2010.20186,079,830
Oct 14, 20247.399.667.399.669.66158,916,472
Oct 11, 20246.838.576.668.058.05167,730,903
Oct 10, 20247.327.327.077.327.32107,062,232
Oct 9, 20246.106.106.106.106.102,690,245
Oct 8, 20245.085.085.085.085.08-
Sep 30, 20244.835.204.785.085.0825,687,505
Sep 27, 20244.504.734.504.634.639,425,588
Sep 26, 20244.394.494.394.484.485,673,206
Sep 25, 20244.434.474.374.384.389,579,515
Sep 24, 20244.434.544.404.504.505,001,428
Sep 23, 20244.404.484.374.394.392,875,500
Sep 20, 20244.344.464.274.444.445,606,810
Sep 19, 20244.244.374.244.324.324,035,400
Sep 18, 20244.264.294.224.244.242,698,962
Sep 13, 20244.284.284.224.244.242,604,500
Sep 12, 20244.154.294.134.284.283,506,035
Sep 11, 20244.114.154.074.124.121,564,747
Sep 10, 20244.204.264.074.124.123,779,108
Sep 9, 20244.264.364.194.214.214,270,489
Sep 6, 20244.254.264.134.224.223,532,900
Sep 5, 20244.294.314.214.254.253,660,800
Sep 4, 20244.324.384.284.294.295,605,900
Sep 3, 20244.224.314.214.304.302,595,300
Sep 2, 20244.304.354.224.234.233,137,300
Aug 30, 20244.264.374.234.314.315,841,500
Aug 29, 20244.104.194.064.184.183,171,200
Aug 28, 20244.164.204.114.114.112,876,762
Aug 27, 20244.064.244.054.164.164,363,162
Aug 26, 20244.124.154.034.064.064,695,100
Aug 23, 20244.204.214.124.124.124,151,900
Aug 22, 20244.214.224.154.184.183,906,029
Aug 21, 20244.094.234.064.214.215,930,020
Aug 20, 20244.084.164.024.064.064,612,680
Aug 19, 20244.084.124.024.054.051,648,333
Aug 16, 20244.014.094.014.084.082,854,299
Aug 15, 20244.044.063.984.004.002,148,939
Aug 14, 20244.054.053.994.014.012,017,559
Aug 13, 20244.064.064.014.054.052,388,700
Aug 12, 20244.104.134.044.054.057,487,386
Aug 9, 20243.984.323.964.234.2310,970,797
Aug 8, 20244.014.023.893.973.976,192,458
Aug 7, 20244.044.074.004.024.022,554,300
Aug 6, 20243.964.013.944.014.012,555,600
Aug 5, 20243.964.053.943.953.953,292,640
Aug 2, 20244.044.063.983.983.982,764,560
Aug 1, 20244.044.084.034.044.042,300,100
Jul 31, 20243.964.073.954.054.054,161,000
Jul 30, 20243.914.043.883.973.974,592,760
Jul 29, 20244.004.063.903.913.917,374,160
Jul 26, 20244.064.114.034.074.074,220,700
Jul 25, 20244.094.124.054.074.073,418,500
Jul 24, 20244.164.214.094.104.102,988,990
Jul 23, 20244.254.314.174.194.193,863,275
Jul 22, 20244.284.304.234.254.252,825,935
Jul 19, 20244.234.334.204.294.292,969,918
Jul 18, 20244.214.244.114.234.233,325,738
Jul 17, 20244.234.334.174.244.244,466,011
Jul 16, 20244.224.304.224.254.252,197,000
Jul 15, 20244.314.324.244.254.255,035,500
Jul 12, 20244.404.434.344.404.403,807,820
Jul 11, 20244.254.424.254.394.393,807,944
Jul 10, 20244.214.274.174.274.272,514,557
Jul 9, 20244.194.254.054.204.205,205,198
Jul 8, 20244.434.454.164.194.195,212,875
Jul 5, 20244.354.464.354.434.432,973,733
Jul 4, 20244.484.494.374.394.393,919,200
Jul 3, 20244.404.544.394.484.483,948,420
Jul 2, 20244.464.524.424.424.423,690,566
Jul 1, 20244.374.474.344.464.464,419,358
Jun 28, 20244.374.514.294.474.475,448,002
Jun 27, 20244.394.444.364.404.403,378,171
Jun 26, 20244.424.464.304.394.394,021,800
Jun 25, 20244.404.504.404.424.422,128,100
Jun 24, 20244.544.554.374.404.403,916,283
Jun 21, 20244.474.614.424.564.564,450,289
Jun 20, 20244.784.854.494.494.497,897,183
Jun 19, 20244.674.744.674.704.702,909,586
Jun 18, 20244.734.774.684.694.693,862,306
Jun 17, 20244.694.744.654.704.704,615,341
Jun 14, 20244.844.864.694.784.788,954,542
Jun 13, 20244.964.974.834.864.867,698,758
Jun 12, 20244.924.994.874.984.987,782,903
Jun 11, 20244.884.974.854.954.958,858,768
Jun 7, 20244.794.874.764.864.865,443,591
Jun 6, 20244.834.894.714.744.745,983,119
Jun 5, 20244.784.984.724.874.877,592,590
Jun 4, 20244.604.814.544.774.776,632,535
Jun 3, 20244.884.884.554.674.6711,042,891
May 31, 20244.884.914.804.894.8911,012,797
May 30, 20244.935.054.885.055.0512,042,718
May 29, 20244.795.084.754.994.9916,572,925
May 28, 20244.654.754.594.744.747,028,579
May 27, 20244.804.814.564.594.5911,372,005
May 24, 20244.804.944.804.814.818,996,246
May 23, 20244.915.134.774.814.8117,173,241
May 22, 20244.824.954.824.914.918,213,461
May 21, 20244.634.954.604.894.8912,889,691
May 20, 20244.474.714.424.644.6410,340,661
May 17, 20244.404.494.364.434.438,588,664
May 16, 20244.414.594.384.504.507,205,100
May 15, 20244.424.564.394.454.456,183,341
May 14, 20244.244.394.234.394.395,311,820

Related Tickers

300933.SZ Sinostar Cable Co., Ltd
7.16
0.00%
 
301131.SZ Super-Dragon Engineering Plastics Co., Ltd
47.82
-1.20%
 
600110.SS NUODE
3.4900
-0.85%
 
688063.SS Pylon Technologies Co., Ltd.
42.92
-0.56%
 
MEGMT.IS MEGA METAL
29.64
+5.33%
 
INT.ST Intellego Technologies AB
69.00
+2.99%
 
3078.TWO Channel Well Technology Co.,Ltd.
81.70
+4.08%