Shenzhen - Delayed Quote CNY

Shenzhen CDL Precision Technology Co., Ltd (300686.SZ)

8.73
+0.05
+(0.58%)
At close: 3:04:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20258.858.878.648.738.734,055,200
May 30, 20258.858.918.608.688.684,894,960
May 29, 20258.688.888.678.878.874,130,400
May 28, 20258.758.868.628.668.662,975,300
May 27, 20258.798.838.628.778.773,318,400
May 26, 20258.618.828.588.748.743,121,100
May 23, 20258.808.858.638.658.653,738,140
May 22, 20258.858.978.708.778.773,609,800
May 21, 20259.059.058.758.858.854,531,900
May 20, 20258.909.068.809.069.064,885,600
May 19, 20258.848.978.698.888.884,378,060
May 16, 20258.678.868.678.818.814,013,000
May 15, 20258.738.948.678.748.747,554,160
May 14, 20258.908.978.688.778.775,636,660
May 13, 20259.019.248.748.838.835,706,900
May 12, 20258.878.948.768.938.934,299,520
May 9, 20258.959.058.718.758.757,170,100
May 8, 20258.608.998.548.968.966,729,900
May 7, 20258.848.848.558.678.676,232,220
May 6, 20258.378.588.278.568.566,801,303
Apr 30, 20258.288.318.188.258.254,635,620
Apr 29, 20258.008.358.008.218.216,140,180
Apr 28, 20257.888.207.818.118.118,145,803
Apr 25, 20257.778.007.657.937.935,878,000
Apr 24, 20257.857.907.667.757.756,027,900
Apr 23, 20257.648.097.647.897.898,307,000
Apr 22, 20257.667.667.527.637.635,084,100
Apr 21, 20257.647.667.537.617.615,966,420
Apr 18, 20257.517.707.447.627.625,103,000
Apr 17, 20257.607.657.517.567.564,794,800
Apr 16, 20257.707.777.417.527.527,169,500
Apr 15, 20257.847.937.677.787.787,008,800
Apr 14, 20257.928.007.687.737.7310,842,660
Apr 11, 20257.557.907.507.657.6517,462,870
Apr 10, 20257.308.537.307.877.8722,287,100
Apr 9, 20256.657.186.157.137.139,835,239
Apr 8, 20256.617.136.616.786.788,708,039
Apr 7, 20257.777.776.586.606.609,633,900
Apr 3, 20258.198.348.108.228.223,938,900
Apr 2, 20258.338.438.258.298.293,169,800
Apr 1, 20258.228.548.228.338.334,997,100
Mar 31, 20258.318.318.058.218.215,222,080
Mar 28, 20258.598.638.268.278.275,975,500
Mar 27, 20258.568.668.268.598.597,719,580
Mar 26, 20258.258.598.248.468.466,333,040
Mar 25, 20258.528.528.168.298.297,395,814
Mar 24, 20259.009.088.208.448.4410,282,700
Mar 21, 20259.199.278.979.019.017,584,162
Mar 20, 20259.359.479.249.279.275,943,700
Mar 19, 20259.539.569.289.359.357,576,171
Mar 18, 20259.639.649.459.599.5911,533,354
Mar 17, 20259.359.849.229.659.6517,047,726
Mar 14, 20259.199.359.039.339.336,115,200
Mar 13, 20259.359.459.009.179.175,698,100
Mar 12, 20259.249.429.159.359.356,470,800
Mar 11, 20259.059.269.039.229.224,411,501
Mar 10, 20259.239.359.159.239.236,043,300
Mar 7, 20259.359.369.089.149.145,307,400
Mar 6, 20259.149.429.149.359.355,904,000
Mar 5, 20259.109.138.869.119.115,634,800
Mar 4, 20258.999.168.939.139.135,420,600
Mar 3, 20259.089.238.929.009.005,553,800
Feb 28, 20259.469.488.918.988.987,845,600
Feb 27, 20259.599.639.259.439.437,549,724
Feb 26, 20259.559.659.469.579.577,878,465
Feb 25, 20259.369.609.239.509.508,568,300
Feb 24, 20259.499.499.229.399.397,400,954
Feb 21, 20259.509.549.329.479.478,200,517
Feb 20, 20259.209.599.179.569.5611,086,738
Feb 19, 20258.919.158.919.159.154,910,800
Feb 18, 20259.269.378.828.918.917,137,553
Feb 17, 20259.269.399.209.309.307,412,371
Feb 14, 20259.299.399.189.269.264,605,500
Feb 13, 20259.499.609.259.299.294,980,140
Feb 12, 20259.299.559.299.479.477,806,553
Feb 11, 20259.389.639.339.469.468,942,700
Feb 10, 20259.209.369.149.349.345,107,560
Feb 7, 20259.209.379.069.199.197,115,880
Feb 6, 20258.809.288.729.199.197,128,788
Feb 5, 20258.778.858.608.808.804,941,700
Jan 27, 20258.698.788.518.558.554,366,488
Jan 24, 20258.538.668.378.638.634,929,303
Jan 23, 20258.758.858.508.508.506,187,900
Jan 22, 20258.698.828.598.658.655,290,205
Jan 21, 20258.908.978.658.808.805,063,705
Jan 20, 20258.658.888.558.868.866,695,200
Jan 17, 20258.608.688.488.578.574,978,700
Jan 16, 20258.688.758.508.628.627,426,820
Jan 15, 20258.638.718.468.508.505,317,900
Jan 14, 20258.298.608.208.608.606,611,101
Jan 13, 20257.908.197.568.168.167,429,060
Jan 10, 20258.408.527.947.957.956,048,700
Jan 9, 20258.298.518.288.428.426,124,800
Jan 8, 20258.378.457.968.288.287,307,200
Jan 7, 20258.148.368.058.368.366,474,600
Jan 6, 20258.068.157.518.038.037,144,320
Jan 3, 20258.548.667.978.008.007,380,300
Jan 2, 20258.718.908.368.468.466,868,501
Dec 31, 20249.179.258.738.738.736,989,200
Dec 30, 20249.149.198.709.169.166,763,360
Dec 27, 20249.359.419.099.109.105,642,508
Dec 26, 20249.059.268.909.199.195,910,300
Dec 25, 20249.259.268.628.988.989,501,980
Dec 24, 20249.509.689.079.309.308,822,900
Dec 23, 202410.2210.289.399.439.4312,928,400
Dec 20, 202410.1910.5210.1810.2910.2915,594,200
Dec 19, 20249.9010.419.7710.2910.2916,806,845
Dec 18, 20249.8010.159.379.929.9210,830,800
Dec 17, 202410.3510.369.699.749.7411,128,066
Dec 16, 202410.4310.5810.1510.3010.3013,158,701
Dec 13, 202410.6811.0910.4010.4110.4120,206,743
Dec 12, 202410.8611.0010.5110.7410.7428,989,426
Dec 11, 202410.3111.7010.0311.1811.1845,262,232
Dec 10, 202410.1910.809.9210.4010.4028,675,166
Dec 9, 20249.809.969.679.819.816,319,500
Dec 6, 20249.889.989.689.879.877,707,500
Dec 5, 20249.719.899.689.879.878,293,535
Dec 4, 20249.9510.019.699.779.7711,406,200
Dec 3, 202410.0010.309.8310.0010.0014,535,200
Dec 2, 20249.6010.209.5210.0910.0921,769,766
Nov 29, 20249.349.559.119.489.488,219,000
Nov 28, 20249.499.549.329.349.346,586,500
Nov 27, 20249.119.398.799.399.397,843,500
Nov 26, 20249.439.559.169.199.196,253,600
Nov 25, 20249.329.459.109.429.427,010,226
Nov 22, 20249.659.879.269.329.3210,138,922
Nov 21, 20249.549.839.459.729.7210,017,688
Nov 20, 20249.359.589.299.569.569,099,500
Nov 19, 20248.949.418.819.399.3911,391,460
Nov 18, 20249.609.698.788.898.8913,365,860
Nov 15, 20249.479.949.419.619.6117,260,680
Nov 14, 20249.759.889.449.509.507,727,623
Nov 13, 20249.879.899.429.819.8111,525,000
Nov 12, 202410.0010.159.719.879.8715,876,520
Nov 11, 20249.7010.009.519.999.9916,929,660
Nov 8, 20249.489.769.409.719.7118,708,215
Nov 7, 20249.079.429.059.399.3915,280,000
Nov 6, 20249.369.609.159.229.2218,131,945
Nov 5, 20249.089.409.079.339.3320,715,345
Nov 4, 20248.509.328.509.129.1227,058,320
Nov 1, 202410.6010.729.679.769.7624,815,642
Oct 31, 202410.9410.9910.4710.7410.7428,514,817
Oct 30, 202410.1311.0710.1310.8010.8035,887,700
Oct 29, 202410.5610.6410.1710.1910.1918,881,159
Oct 28, 202410.5210.6410.2410.6410.6422,732,340
Oct 25, 20249.9910.509.9910.5010.5026,182,220
Oct 24, 202410.0910.169.819.899.8911,929,801
Oct 23, 202410.3710.5010.0110.0810.0818,281,612
Oct 22, 202410.7010.7110.1710.3810.3826,394,386
Oct 21, 202410.7410.9610.4510.7310.7336,594,791
Oct 18, 202410.3410.7310.1010.5010.5037,425,710
Oct 17, 202410.5011.0010.0810.4210.4248,780,062
Oct 16, 202410.3411.009.6411.0011.0051,315,439
Oct 15, 20249.5010.449.3810.0010.0033,567,626
Oct 14, 20248.919.488.819.479.4718,091,604
Oct 11, 20249.459.548.608.808.8018,728,119
Oct 10, 20249.609.989.339.449.4420,433,921
Oct 9, 202410.7210.729.509.589.5831,660,120
Oct 8, 202411.2511.5810.0011.4911.4946,495,486
Sep 30, 20248.609.738.269.659.6543,307,454
Sep 27, 20247.858.297.738.208.2030,580,021
Sep 26, 20247.557.747.487.727.7218,300,674
Sep 25, 20247.567.807.547.577.5723,169,540
Sep 24, 20247.347.577.207.567.5620,911,700
Sep 23, 20247.377.477.257.387.3812,792,126
Sep 20, 20247.307.457.217.367.3617,267,700
Sep 19, 20247.177.317.137.267.2611,345,580
Sep 18, 20247.287.337.017.157.1512,167,200
Sep 13, 20247.577.607.277.277.2714,467,100
Sep 12, 20247.697.747.487.497.4916,743,340
Sep 11, 20247.857.877.657.687.6817,365,400
Sep 10, 20247.887.997.567.967.9623,423,780
Sep 9, 20248.038.117.857.887.8819,423,280
Sep 6, 20248.208.267.897.937.9330,686,846
Sep 5, 20248.288.468.208.358.3535,650,208
Sep 4, 20249.109.108.358.598.5957,041,850
Sep 3, 20249.209.848.909.389.3865,325,816
Sep 2, 202411.0812.2410.2610.4810.4889,816,014
Aug 30, 202410.5711.0910.0810.2610.2656,332,627
Aug 29, 20247.729.247.729.249.2441,818,908
Aug 28, 20246.978.486.947.707.7030,699,734
Aug 27, 20247.277.276.927.077.0712,306,300
Aug 26, 20246.887.416.837.327.3217,457,700
Aug 23, 20246.636.926.506.816.817,269,999
Aug 22, 20246.916.976.666.686.687,841,599
Aug 21, 20246.887.156.826.976.979,365,100
Aug 20, 20246.887.296.836.986.9811,459,300
Aug 19, 20247.207.306.936.946.9413,901,500
Aug 16, 20247.147.507.147.307.3020,221,660
Aug 15, 20246.897.576.847.257.2521,395,460
Aug 14, 20246.787.056.717.007.0015,345,100
Aug 13, 20246.496.796.406.786.7812,050,600
Aug 12, 20246.717.256.506.596.5916,103,400
Aug 9, 20246.426.826.366.746.7413,589,160
Aug 8, 20246.386.446.276.346.344,050,400
Aug 7, 20246.416.476.346.406.403,756,100
Aug 6, 20246.346.436.276.376.374,570,300
Aug 5, 20246.436.556.266.266.266,354,200
Aug 2, 20246.646.716.496.506.505,754,000
Aug 1, 20246.756.836.706.746.747,042,155
Jul 31, 20246.566.776.516.736.737,909,391
Jul 30, 20246.536.626.456.556.555,179,500
Jul 29, 20246.456.606.336.546.546,438,600
Jul 26, 20246.306.426.266.406.404,798,400
Jul 25, 20246.256.386.116.326.325,951,200
Jul 24, 20246.476.586.266.336.336,932,800
Jul 23, 20246.666.716.426.456.457,208,100
Jul 22, 20246.606.736.566.656.657,290,700
Jul 19, 20246.596.716.486.656.658,944,819
Jul 18, 20246.596.696.386.636.6313,652,619
Jul 17, 20247.497.596.886.926.9218,399,946
Jul 16, 20247.507.727.457.627.6213,303,533
Jul 15, 20247.737.747.387.527.5215,794,113
Jul 12, 20248.008.067.767.887.8822,046,300
Jul 11, 20248.058.507.848.358.3534,534,679
Jul 10, 20247.938.227.618.028.0229,247,706
Jul 9, 20247.648.397.648.128.1241,303,210
Jul 8, 20247.308.767.218.428.4251,570,590
Jul 5, 20247.107.306.747.307.3017,217,699
Jul 4, 20247.048.277.037.337.3322,539,560
Jul 3, 20247.167.447.007.117.118,067,400
Jul 2, 20246.977.286.907.287.288,761,880
Jul 1, 20247.207.306.826.996.997,354,040
Jun 28, 20246.997.476.817.257.2510,468,360
Jun 27, 20246.897.236.836.946.946,402,160
Jun 26, 20246.476.956.206.946.944,586,720
Jun 25, 20246.596.696.396.466.463,745,900
Jun 24, 20246.816.896.556.596.594,435,550
Jun 21, 20246.977.036.676.916.914,524,860
Jun 20, 20247.167.206.936.936.934,509,483
Jun 19, 20247.257.297.117.167.165,085,799
Jun 18, 20246.947.256.947.237.236,650,843
Jun 17, 20246.867.106.817.027.025,889,660
Jun 14, 20246.907.036.826.936.936,289,760
Jun 13, 20246.967.176.926.996.9912,386,700
Jun 12, 20246.627.796.557.107.1015,255,160
Jun 11, 20246.346.526.056.516.514,421,020
Jun 7, 20246.336.566.256.376.375,993,600
Jun 6, 20246.786.936.076.166.166,818,400
Jun 5, 20246.806.816.506.676.674,809,160
Jun 4, 20247.197.226.686.836.838,534,783
Jun 3, 20247.647.757.187.287.288,823,200