Shenzhen - Delayed Quote CNY

Shenzhen Jiang&Associates Creative Design Co., Ltd. (300668.SZ)

17.45
-0.30
(-1.69%)
At close: 3:04:52 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 28, 202517.8617.9617.4017.4517.45731,500
May 27, 202517.6417.8617.4317.7517.75989,200
May 26, 202517.6817.9717.5017.6917.691,039,850
May 23, 202518.0718.0817.6317.6917.691,633,600
May 22, 202518.3718.5117.9317.9317.931,748,800
May 21, 202518.3319.4018.3318.5718.572,946,300
May 20, 202518.5518.8418.1118.6218.622,176,600
May 19, 202517.7618.2917.5218.1818.181,350,400
May 16, 202517.8417.8517.5617.7217.72969,200
May 15, 202517.5617.7617.3417.5317.53706,850
May 14, 202517.9717.9717.3917.5217.52911,350
May 13, 202518.1018.1517.6217.7017.701,050,800
May 12, 202518.0118.1017.7817.9417.941,095,350
May 9, 202517.8318.2417.8317.9017.901,013,150
May 8, 202517.6818.0917.5617.9017.901,000,150
May 7, 202517.7018.0917.6417.6817.681,545,700
May 6, 202517.1817.7717.1817.5017.501,208,100
Apr 30, 202517.0717.4516.9217.1817.18993,800
Apr 29, 202516.4917.0416.4816.8316.831,025,300
Apr 28, 202516.7716.7716.4016.4916.49872,100
Apr 25, 202516.6017.2016.5716.7716.77998,250
Apr 24, 202516.7616.9816.4516.6716.67978,700
Apr 23, 202516.9517.1516.7316.8116.81985,200
Apr 22, 202516.6717.4516.5217.0317.031,765,900
Apr 21, 202516.2916.7216.1116.5716.571,206,500
Apr 18, 202516.4016.4416.0016.2916.291,100,500
Apr 17, 202516.0516.4915.9016.2116.21991,100
Apr 16, 202516.4516.4515.7915.9715.971,032,900
Apr 15, 202516.4016.6416.0016.3916.391,110,100
Apr 14, 202516.1716.7816.1716.3716.371,393,197
Apr 11, 202516.1616.2615.8915.9215.921,370,100
Apr 10, 202515.8116.2315.8116.1016.101,663,397
Apr 9, 202514.8015.6813.9015.5215.521,899,847
Apr 8, 202514.7815.4414.3015.0715.072,151,547
Apr 7, 202517.2717.2814.2614.2614.262,444,636
Apr 3, 202517.7017.8917.5617.8317.83625,200
Apr 2, 202517.8018.1217.7017.8217.82707,100
Apr 1, 202517.6318.1217.5217.8017.80873,000
Mar 31, 202517.6217.8017.3517.5417.54960,797
Mar 28, 202517.9218.0617.4417.6017.601,178,600
Mar 27, 202518.3118.3117.8717.9817.981,087,100
Mar 26, 202518.2618.4918.1318.3118.311,069,050
Mar 25, 202518.4518.4517.9318.2818.281,762,800
Mar 24, 202518.8218.9218.1318.4518.451,649,150
Mar 21, 202519.2219.3118.8118.8318.831,897,400
Mar 20, 202518.8119.4918.8119.3519.352,824,200
Mar 19, 202520.5220.5219.0119.1519.154,567,450
Mar 18, 202519.3419.8519.3219.5019.502,381,150
Mar 17, 202518.7319.4918.6719.3419.343,269,000
Mar 14, 202518.2918.8518.1518.7518.751,500,500
Mar 13, 202518.4718.6618.1518.2918.291,534,800
Mar 12, 202518.2118.7718.1518.6318.632,174,150
Mar 11, 202518.0218.3317.7418.2118.211,556,100
Mar 10, 202518.1018.2617.8618.0718.071,046,500
Mar 7, 202518.3518.3517.7517.8517.851,699,013
Mar 6, 202517.6218.4417.6118.3218.323,148,600
Mar 5, 202518.0018.0617.3517.5617.562,492,150
Mar 4, 202518.5018.7117.9618.0218.023,930,613
Mar 3, 202518.6919.6018.3518.8518.854,095,500
Feb 28, 202518.6219.1018.6218.6718.672,900,600
Feb 27, 202518.8519.2018.5018.7018.703,167,585
Feb 26, 202518.4018.6618.3518.6318.632,014,400
Feb 25, 202518.4918.6318.2718.3918.391,519,950
Feb 24, 202518.4718.6918.3418.6018.601,621,861
Feb 21, 202518.6918.7818.3418.4918.492,452,300
Feb 20, 202518.9619.0718.6018.7118.711,842,000
Feb 19, 202519.3619.3618.8019.0019.002,686,200
Feb 18, 202519.3019.3018.6819.1719.172,236,800
Feb 17, 202519.1619.2018.4518.9518.952,559,000
Feb 14, 202518.7518.8918.4018.8818.881,694,700
Feb 13, 202519.2419.3518.5218.5618.561,945,600
Feb 12, 202518.6019.2018.2619.0919.092,650,400
Feb 11, 202519.3319.3318.4018.6118.612,869,600
Feb 10, 202519.4520.0019.1319.3319.332,417,500
Feb 7, 202519.1919.9419.0219.4319.431,994,500
Feb 6, 202519.0719.1718.7019.1419.141,645,600
Feb 5, 202519.2719.4619.0119.0719.07987,400
Jan 27, 202519.8319.8319.0019.3319.331,011,100
Jan 24, 202519.8920.0019.5019.7519.751,626,106
Jan 23, 202520.1020.3919.7619.8719.871,374,100
Jan 22, 202520.1820.1819.7019.8719.871,480,700
Jan 21, 202519.2920.4918.8620.1020.103,367,210
Jan 20, 202519.3919.5218.9319.3919.391,425,500
Jan 17, 202519.3519.4518.9519.2019.201,022,250
Jan 16, 202519.9619.9718.9019.3219.321,947,150
Jan 15, 202520.3020.4819.7719.7719.771,486,450
Jan 14, 202519.9420.4819.8820.3020.302,364,762
Jan 13, 202520.0120.2419.6119.9419.941,491,000
Jan 10, 202520.6020.6419.4120.3020.302,740,806
Jan 9, 202521.3521.3520.4220.4220.421,100,500
Jan 8, 202521.1021.3920.5521.1521.15890,500
Jan 7, 202521.3921.6221.0021.2021.20892,000
Jan 6, 202521.9021.9020.7921.1921.19964,410
Jan 3, 202522.1122.3221.4121.5021.501,590,766
Jan 2, 202522.6622.9921.8422.1022.101,795,366
Dec 31, 202422.8523.4822.5122.6622.661,386,900
Dec 30, 202423.1523.5922.6622.8822.881,223,900
Dec 27, 202423.4123.9923.1023.1523.152,804,800
Dec 26, 202422.8923.2622.6423.1023.101,118,300
Dec 25, 202423.4923.4922.6023.1123.111,869,166
Dec 24, 202423.1123.5022.6323.2823.281,908,100
Dec 23, 202423.9624.0423.0023.0023.002,572,050
Dec 20, 202423.4524.0023.2223.6823.682,540,950
Dec 19, 202422.7723.8022.3323.4823.482,718,000
Dec 18, 202422.3623.3021.9323.0323.033,216,200
Dec 17, 202423.1023.1121.8422.2022.202,709,756
Dec 16, 202423.8024.0022.7122.8122.812,820,600
Dec 13, 202422.7824.2022.3523.5223.525,483,681
Dec 12, 202422.7323.2822.5822.8822.882,894,510
Dec 11, 202422.4523.0022.3022.7122.713,009,082
Dec 10, 202422.1622.8521.7922.6022.604,537,350
Dec 9, 202421.9521.9521.3021.5321.531,406,000
Dec 6, 202421.9922.1521.6621.8621.861,107,600
Dec 5, 202421.4922.2821.4021.9921.991,470,672
Dec 4, 202422.0922.1221.3421.4921.491,525,800
Dec 3, 202422.4822.7922.0722.1122.112,289,500
Dec 2, 202421.7222.4921.3022.4922.493,174,906
Nov 29, 202421.9222.2921.4121.6821.682,701,500
Nov 28, 202422.3022.9921.9021.9821.983,225,500
Nov 27, 202422.0322.1621.4122.1022.102,083,900
Nov 26, 202420.9322.6820.5622.1322.134,558,800
Nov 25, 202421.4921.4920.6220.9320.931,349,800
Nov 22, 202421.5921.9320.8020.9720.971,590,950
Nov 21, 202421.7522.2921.4521.8121.812,474,500
Nov 20, 202421.0022.0920.8321.8021.803,008,935
Nov 19, 202420.9521.1920.3221.0721.071,780,684
Nov 18, 202421.4021.6420.5720.9220.922,347,500
Nov 15, 202421.5921.7321.1221.3821.382,207,700
Nov 14, 202422.5522.6921.4321.5221.522,790,100
Nov 13, 202422.0022.7821.3722.5522.554,509,400
Nov 12, 202421.9322.6021.7022.0022.004,892,099
Nov 11, 202420.3822.1320.3721.8221.825,268,063
Nov 8, 202421.3921.4020.2820.3820.383,430,950
Nov 7, 202421.2621.6320.9021.1121.112,331,700
Nov 6, 202421.5821.7720.8920.9120.912,194,900
Nov 5, 202420.9021.8020.7321.5021.503,190,150
Nov 4, 202420.6021.3020.4221.0121.011,856,200
Nov 1, 202421.7021.9020.6120.7220.724,416,900
Oct 31, 202420.0422.3719.9522.0422.048,326,550
Oct 30, 202420.6720.7319.8120.2220.222,722,500
Oct 29, 202420.7021.6520.3120.9020.905,192,350
Oct 28, 202420.0021.2419.7121.0221.024,975,050
Oct 25, 202419.9120.4219.8820.2920.293,839,200
Oct 24, 202419.6019.8019.1019.8019.801,873,200
Oct 23, 202420.4920.5519.4019.6019.603,954,600
Oct 22, 202418.6620.5518.4320.2820.284,984,200
Oct 21, 202418.8018.9318.5218.7018.702,168,500
Oct 18, 202418.3118.9018.0218.6318.632,322,328
Oct 17, 202418.6918.9918.2518.3018.301,928,400
Oct 16, 202418.3118.9118.3018.6518.651,670,100
Oct 15, 202419.1219.1718.3518.6118.612,460,400
Oct 14, 202418.6319.2018.5018.9518.953,467,900
Oct 11, 202419.2519.2518.2818.3018.302,266,370
Oct 10, 202420.0720.3018.7519.2419.243,196,970
Oct 9, 202422.0222.0519.6019.6319.635,892,600
Oct 8, 202421.9124.2521.0823.3123.319,469,157
Sep 30, 202418.5020.7018.0820.2420.245,308,780
Sep 27, 202417.5018.1517.1918.0818.082,458,800
Sep 26, 202416.8317.4816.6617.2417.241,461,600
Sep 25, 202416.8317.2816.7616.9216.921,464,880
Sep 24, 202416.5516.9016.3016.8316.831,412,100
Sep 23, 202416.7516.7816.3316.6516.651,136,207
Sep 20, 202417.4017.5016.7716.8716.871,773,000
Sep 19, 202417.1618.0216.5717.3717.372,444,750
Sep 18, 202417.0017.2316.5917.1117.112,444,100
Sep 13, 202416.5318.8016.4117.8017.803,208,757
Sep 12, 202416.4816.9416.2516.3516.351,599,300
Sep 11, 202416.2317.2016.2316.7516.752,196,000
Sep 10, 202415.7016.2315.4515.9815.98732,800
Sep 9, 202415.5015.8315.4515.5315.53262,700
Sep 6, 202416.1516.1515.5315.5715.57392,900
Sep 5, 202416.4517.4815.4615.9415.94497,200
Sep 4, 202415.6515.6915.4615.6015.60205,900
Sep 3, 202415.6815.7915.5015.6515.65275,700
Sep 2, 202415.9916.0915.6315.6315.63446,400
Aug 30, 202415.8116.0815.5615.9915.99426,500
Aug 29, 202415.5815.7815.3015.6515.65344,500
Aug 28, 202415.6015.8015.3615.6615.66511,800
Aug 27, 202415.8216.1415.3215.5815.58616,398
Aug 26, 202415.5515.9015.4115.8215.82420,300
Aug 23, 202415.6015.8215.3115.4815.48357,300
Aug 22, 202416.3516.3515.6515.6815.68451,400
Aug 21, 202416.2616.2615.9316.1316.13311,700
Aug 20, 202416.6016.6115.9416.1316.13564,200
Aug 19, 202416.4616.6916.3016.4116.41445,700
Aug 16, 202416.7016.7816.4416.5616.56623,400
Aug 15, 202416.8216.9416.5416.7116.71976,800
Aug 14, 202417.3217.7516.9017.0017.001,663,800
Aug 13, 202416.9617.4016.8017.3217.321,313,300
Aug 12, 202416.6017.0916.6016.9616.961,010,500
Aug 9, 202417.3417.3916.6116.8816.881,160,400
Aug 8, 202416.7216.8616.3116.5316.53954,600
Aug 7, 202417.2817.3916.5416.8416.841,722,450
Aug 6, 202416.5116.5216.0016.2016.20838,200
Aug 5, 202416.8917.1516.2016.2516.251,085,050
Aug 2, 202416.9517.3316.8216.9816.98835,550
Aug 1, 202416.9417.4716.8517.0217.021,017,750
Jul 31, 202416.1317.5716.1316.9716.971,985,650
Jul 30, 202416.1816.2115.8216.1616.16446,550
Jul 29, 202416.3616.3615.9516.0016.00493,250
Jul 26, 202416.2716.6216.1016.2816.28542,550
Jul 25, 202416.2016.3415.8016.3416.34617,100
Jul 24, 202416.3016.3015.8316.0016.00543,900
Jul 23, 202416.7416.7416.0316.0516.05823,900
Jul 22, 202416.1016.2915.9116.0816.08448,600
Jul 19, 202415.6316.0915.6315.9715.97451,100
Jul 18, 202415.8615.9015.5115.7015.70540,900
Jul 17, 202416.0916.2015.9516.0016.00477,600
Jul 16, 202416.5016.5016.0316.1016.10614,900
Jul 15, 202416.4616.6516.2716.3116.31978,600
Jul 12, 202416.1216.8516.1216.3716.371,215,000
Jul 11, 202416.1516.3515.9916.3016.301,189,167
Jul 10, 202415.6816.5915.4416.2216.221,701,731
Jul 9, 202415.4617.5615.4416.3116.312,301,064
Jul 8, 202415.7615.7614.9315.0015.00554,900
Jul 5, 202415.3315.6014.9315.5315.53554,200
Jul 4, 202415.7215.8015.2315.2815.28772,900
Jul 3, 202416.2916.2915.7015.7215.72841,195
Jul 2, 202416.6416.6416.1016.1916.191,210,200
Jul 1, 202416.3716.7616.2016.6616.661,204,595
Jun 28, 202416.5816.9016.4816.5616.562,085,645
Jun 27, 202416.0017.4815.8617.0617.063,238,275
Jun 26, 202415.8816.9915.2016.3816.382,565,930
Jun 25, 202416.9018.2516.1516.3916.392,645,625
Jun 24, 202415.7818.2415.2017.1417.143,758,600
Jun 21, 202416.0017.6216.0016.8016.803,442,433
Jun 20, 202415.1815.2114.7014.7014.70487,100
Jun 19, 202415.1915.4915.1915.2115.21503,500
Jun 18, 202415.0915.2514.8915.1815.18299,400
Jun 17, 202415.0315.2014.8714.9814.98259,000
Jun 14, 202414.9015.1114.8015.0015.00356,400
Jun 13, 202415.4415.5214.9015.0015.00469,900
Jun 12, 202415.0015.4414.7315.3015.30336,900
Jun 11, 202415.0015.2314.6515.1315.13688,000
Jun 7, 202414.6315.1014.4815.0315.03725,750
Jun 6, 202415.5515.9714.3014.3814.381,449,205
Jun 5, 202416.1116.1115.7015.8015.80361,770
Jun 4, 202416.6016.6015.9016.0116.01773,500
Jun 3, 202417.0617.1216.4016.4716.471,159,900
May 31, 202417.0217.1816.8917.0117.01432,178
May 30, 2024 0.3 Dividend
May 30, 202417.0017.2216.8816.9416.94664,000
May 29, 202417.2017.2917.0117.1516.85393,700
May 28, 202417.2617.2717.0117.0916.79396,914

Related Tickers

3052.TW Apex Science & Engineering Corp.
12.75
-0.78%
 
2516.TW New Asia Construction & Development Corp.
18.65
-2.10%
 
3018.TW Lung Ming Green Energy Technology Engineering Co., Ltd.
20.55
0.00%
 
5521.TW Kung Sing Engineering Corporation
12.70
-0.78%
 
3313.TWO Feei Cherng Develop Technology Co., Ltd.
14.90
-0.33%
 
5519.TW LongDa Construction & Development Corporation
35.70
-0.97%
 
8936.TWO Kuo Toong International Co., Ltd.
54.80
-0.90%
 
6139.TW L&K Engineering Co., Ltd.
245.50
-0.41%