Shenzhen - Delayed Quote CNY

Shinry Technologies Co., Ltd. (300745.SZ)

19.00
+0.50
+(2.70%)
At close: May 23 at 3:04:31 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202518.7419.1018.4119.0019.0021,325,939
May 22, 202517.8019.7017.3918.5018.5020,347,441
May 21, 202517.4217.5817.0217.3517.353,716,092
May 20, 202517.3417.4917.0617.4117.413,219,100
May 19, 202517.1617.4816.7717.3317.334,254,150
May 16, 202516.7217.6716.7017.1617.165,399,250
May 15, 202516.8116.9316.5716.6716.672,766,500
May 14, 202517.1017.2516.7816.8716.873,207,300
May 13, 202517.6917.7517.0517.0917.093,095,300
May 12, 202517.3717.6017.2317.3417.342,668,200
May 9, 202517.7017.7617.0717.1617.163,306,592
May 8, 202517.4117.7617.2117.6917.693,340,063
May 7, 202517.8217.9817.1817.3517.354,322,200
May 6, 202516.9817.6816.7517.4717.476,309,750
Apr 30, 202515.8616.6315.8316.6016.607,699,300
Apr 29, 202516.1116.6015.7015.8315.8312,248,646
Apr 28, 202517.1017.8516.9317.6817.683,900,900
Apr 25, 202517.2817.4717.1817.1917.192,332,300
Apr 24, 202517.6017.8617.2217.2817.283,275,100
Apr 23, 202517.1017.6417.1017.5317.533,278,900
Apr 22, 202516.9817.0016.7216.9416.941,852,600
Apr 21, 202516.5116.9816.3116.9016.902,568,900
Apr 18, 202516.4316.6816.2516.5016.502,268,600
Apr 17, 202516.5016.7616.4016.4316.432,091,800
Apr 16, 202516.6616.8416.1316.5016.503,450,177
Apr 15, 202517.3117.3116.6016.8216.823,763,738
Apr 14, 202516.9017.6116.9017.1117.114,615,438
Apr 11, 202516.3616.9716.1116.5616.563,900,309
Apr 10, 202516.3117.0016.3116.4116.415,767,425
Apr 9, 202514.6216.1013.7515.8315.837,290,688
Apr 8, 202515.1615.9614.8815.2815.286,694,152
Apr 7, 202517.6117.6115.1115.1115.119,252,849
Apr 3, 202518.9719.2618.7818.8918.892,294,496
Apr 2, 202519.2919.4518.9619.1819.181,864,600
Apr 1, 202519.1819.4318.9819.0519.052,784,350
Mar 31, 202519.2819.3818.6819.1419.143,553,400
Mar 28, 202519.4819.6919.2419.3019.302,179,100
Mar 27, 202519.9719.9719.3819.5619.563,227,900
Mar 26, 202519.7820.2219.4019.9119.913,974,560
Mar 25, 202519.8820.2919.4319.6019.604,110,825
Mar 24, 202520.9720.9819.4419.9019.906,581,641
Mar 21, 202521.2821.3120.3520.6120.616,775,200
Mar 20, 202521.3821.8020.8821.2921.298,373,981
Mar 19, 202521.9022.2221.0021.2221.2213,197,383
Mar 18, 202523.6724.2822.0822.3022.3018,022,750
Mar 17, 202523.3323.5421.5121.9021.9015,359,786
Mar 14, 202522.3723.3621.7823.0723.0715,130,428
Mar 13, 202522.3922.6021.2021.9621.9614,375,653
Mar 12, 202522.0023.9921.3522.7722.7727,637,390
Mar 11, 202519.8421.2019.7321.2021.2010,031,000
Mar 10, 202520.2620.4719.9120.1320.136,928,900
Mar 7, 202519.9120.9219.9120.1520.1510,478,897
Mar 6, 202519.2120.7919.1520.1620.1616,816,910
Mar 5, 202518.6918.9518.3518.8818.884,574,389
Mar 4, 202518.2018.8717.8718.6918.695,264,402
Mar 3, 202517.9218.4417.7218.1118.115,180,033
Feb 28, 202518.7618.7817.6517.7017.704,966,700
Feb 27, 202519.2019.2018.2218.7218.725,423,176
Feb 26, 202518.7019.2218.7018.8218.825,919,433
Feb 25, 202518.1818.8718.1818.6718.674,999,900
Feb 24, 202518.4418.6718.0918.4618.463,985,700
Feb 21, 202518.3818.6818.2518.4318.434,321,429
Feb 20, 202518.2018.4617.9518.3918.394,718,708
Feb 19, 202517.9018.1717.5818.1718.173,966,915
Feb 18, 202518.1118.4617.5317.6117.614,403,708
Feb 17, 202518.2318.2717.7817.9817.983,730,819
Feb 14, 202517.8418.5017.8418.0718.074,974,804
Feb 13, 202518.3418.5017.8917.8917.895,012,674
Feb 12, 202517.7818.2417.6218.0518.055,056,800
Feb 11, 202518.0218.1517.7517.8117.814,808,134
Feb 10, 202517.7018.1417.4017.9017.905,870,400
Feb 7, 202517.9918.1117.4517.6717.678,614,047
Feb 6, 202516.2118.4416.1318.1718.1710,446,184
Feb 5, 202515.8916.2615.8916.2116.212,077,529
Jan 27, 202516.0616.1815.7215.7715.771,912,570
Jan 24, 202515.5916.0515.4816.0016.002,551,941
Jan 23, 202515.6216.0815.5415.6115.613,027,322
Jan 22, 202515.5515.5715.1915.3115.311,431,500
Jan 21, 202515.5915.7715.1815.5515.551,584,200
Jan 20, 202515.6215.6515.1815.4915.491,727,729
Jan 17, 202515.3415.4715.1615.3715.371,509,214
Jan 16, 202515.6115.6315.2815.4215.421,677,300
Jan 15, 202515.6015.6515.3915.5115.512,266,000
Jan 14, 202514.9915.6014.8115.5615.562,889,786
Jan 13, 202514.3714.9214.1514.7414.742,222,100
Jan 10, 202514.9515.2114.5314.5414.542,226,300
Jan 9, 202514.7515.1914.7515.0415.042,244,091
Jan 8, 202515.0415.0914.3514.8814.882,539,100
Jan 7, 202514.5315.0514.4715.0515.052,712,700
Jan 6, 202514.4714.8013.9314.4614.462,496,200
Jan 3, 202515.5015.7014.5114.5114.514,205,000
Jan 2, 202515.9216.0715.2215.3915.392,970,100
Dec 31, 202416.4916.6315.9015.9215.922,850,939
Dec 30, 202416.8016.8816.2216.4816.482,263,900
Dec 27, 202416.6317.3816.6316.8616.863,398,400
Dec 26, 202416.1516.6616.0516.5516.552,612,441
Dec 25, 202416.4816.6015.9116.1516.152,560,895
Dec 24, 202416.5016.8116.2316.5116.512,319,834
Dec 23, 202417.4617.5316.3416.3716.374,110,700
Dec 20, 202417.4617.7017.1917.5017.502,512,900
Dec 19, 202416.9217.3616.8617.2517.252,611,900
Dec 18, 202417.1217.3216.7417.1917.192,758,500
Dec 17, 202417.8417.9117.0117.0717.073,940,000
Dec 16, 202418.0518.2917.6017.8217.823,445,100
Dec 13, 202418.4118.5517.9318.0318.034,428,610
Dec 12, 202418.6619.0618.4718.5618.564,254,100
Dec 11, 202418.6518.7018.4018.7018.703,752,800
Dec 10, 202419.3619.4418.5918.6518.656,531,600
Dec 9, 202418.7819.1418.5218.7318.734,812,000
Dec 6, 202419.0419.1918.5518.7818.786,394,615
Dec 5, 202418.4019.2918.1519.0619.068,138,143
Dec 4, 202418.2318.8818.0018.3718.376,385,200
Dec 3, 202418.0018.6817.7018.3618.366,022,839
Dec 2, 202417.7017.9917.6517.9617.963,040,010
Nov 29, 202417.5517.9317.2617.7017.703,533,700
Nov 28, 202417.5817.7217.3717.4117.412,624,300
Nov 27, 202417.6317.7616.8617.6317.634,203,100
Nov 26, 202418.3818.4317.7117.7617.762,645,668
Nov 25, 202417.6118.2317.5618.0818.083,508,902
Nov 22, 202418.5618.5617.5017.5017.503,937,000
Nov 21, 202418.2718.8518.1718.3818.383,962,571
Nov 20, 202418.1018.4418.0618.3818.382,978,500
Nov 19, 202417.6018.2317.4218.1818.183,800,295
Nov 18, 202418.1918.3917.4017.5217.524,361,400
Nov 15, 202418.8018.9818.1818.1818.184,836,224
Nov 14, 202419.3819.4818.7018.7818.784,683,345
Nov 13, 202419.0219.4118.6019.2719.275,440,257
Nov 12, 202419.6819.8619.0919.2519.258,612,470
Nov 11, 202419.0819.7518.6519.7519.7510,695,870
Nov 8, 202418.9019.4918.5319.0719.0712,331,611
Nov 7, 202417.7718.2917.7118.2918.295,348,282
Nov 6, 202418.1018.4417.7017.8117.816,619,100
Nov 5, 202417.5418.2817.4918.1418.147,109,932
Nov 4, 202416.9917.8516.9017.6417.646,346,950
Nov 1, 202417.5317.5916.7316.7816.786,292,141
Oct 31, 202417.5217.9817.4017.6417.644,996,100
Oct 30, 202417.1417.8817.0017.5617.566,295,277
Oct 29, 202417.8518.0517.2117.2817.285,177,800
Oct 28, 202417.8817.9717.6017.8317.834,422,300
Oct 25, 202417.4117.9117.2517.8517.855,515,652
Oct 24, 202417.6017.7517.1817.2517.254,276,200
Oct 23, 202417.4417.8117.2217.6017.606,511,600
Oct 22, 202417.4517.5617.0917.4517.455,853,400
Oct 21, 202417.2017.6117.0017.3317.339,279,269
Oct 18, 202416.0017.9615.9317.2017.2010,981,313
Oct 17, 202416.1116.5215.9015.9315.934,372,000
Oct 16, 202416.3316.6015.8816.0716.075,507,675
Oct 15, 202416.8217.1816.4916.5216.525,666,167
Oct 14, 202416.8617.1016.2217.0817.086,145,224
Oct 11, 202417.8718.0316.4116.7616.768,079,482
Oct 10, 202417.8018.4517.3017.6817.687,762,700
Oct 9, 202419.0119.3117.4717.5117.5111,491,092
Oct 8, 202421.0321.1018.5720.0320.0316,889,420
Sep 30, 202416.1917.8015.7117.6317.6314,751,649
Sep 27, 202414.7215.6314.6115.4215.428,563,017
Sep 26, 202413.9814.5113.9614.5114.515,297,088
Sep 25, 202414.1814.4313.9913.9913.995,499,000
Sep 24, 202413.8513.9413.3713.9113.914,708,133
Sep 23, 202413.5614.0813.4013.6913.694,953,500
Sep 20, 202413.2113.8513.0013.6913.696,283,100
Sep 19, 202413.0213.3412.9413.2513.252,383,500
Sep 18, 202413.1613.2712.8213.0413.042,263,500
Sep 13, 202413.6013.8013.2113.2113.213,213,900
Sep 12, 202413.6014.0713.5513.7413.744,270,800
Sep 11, 202413.7013.9513.5713.7013.705,035,452
Sep 10, 202413.1214.6812.9014.0814.087,662,059
Sep 9, 202412.9313.2312.8713.1313.131,975,077
Sep 6, 202413.6613.7013.0313.0713.072,619,729
Sep 5, 202413.3913.6513.3113.5313.532,740,309
Sep 4, 202413.1213.7912.9513.3913.394,383,208
Sep 3, 202412.9213.1812.8413.1413.142,121,390
Sep 2, 202413.3513.3512.9012.9212.922,395,509
Aug 30, 202412.9813.4312.8513.1913.193,534,400
Aug 29, 202412.6012.9712.3012.8112.813,802,425
Aug 28, 202413.0413.1412.7612.9912.991,821,100
Aug 27, 202413.1113.2312.8612.9212.921,973,300
Aug 26, 202412.9813.3712.9813.2513.251,760,308
Aug 23, 202412.8613.0312.7012.9612.961,806,748
Aug 22, 202413.3413.4712.8912.9612.962,507,646
Aug 21, 202413.1813.4113.0613.3313.331,663,775
Aug 20, 202413.4013.5913.1513.1813.182,105,144
Aug 19, 202413.7513.7513.4113.5213.521,779,800
Aug 16, 202413.7013.8013.5213.5413.542,455,509
Aug 15, 202413.6713.8713.4113.7013.703,089,946
Aug 14, 202413.7613.7913.5513.5713.571,538,246
Aug 13, 202413.8613.8613.3813.7013.702,048,068
Aug 12, 202413.6613.7013.4113.5113.512,595,415
Aug 9, 202413.8814.0113.6713.7613.762,375,618
Aug 8, 202414.0614.0613.6913.8313.832,528,199
Aug 7, 202414.0214.1513.9014.1014.102,170,567
Aug 6, 202413.9214.1413.7814.0214.022,524,000
Aug 5, 202414.1114.3713.7513.7613.763,874,540
Aug 2, 202414.5114.6814.3214.3614.363,227,240
Aug 1, 202414.6815.0914.5114.6014.603,986,200
Jul 31, 202414.1414.6114.1114.6014.604,156,200
Jul 30, 202414.0214.1913.9114.1514.152,740,600
Jul 29, 202414.1514.1913.8214.0514.052,786,000
Jul 26, 202413.8614.4413.8614.1714.173,428,041
Jul 25, 202413.6914.0213.4213.8613.862,635,741
Jul 24, 202413.9814.0313.6013.7213.723,796,300
Jul 23, 202414.0914.6014.0014.1614.164,875,200
Jul 22, 202414.1014.2613.8214.0414.041,897,641
Jul 19, 202413.7514.1713.6914.0014.003,021,300
Jul 18, 202413.8814.0213.5313.8313.833,365,552
Jul 17, 202414.2814.3813.9614.0514.053,181,100
Jul 16, 202414.1914.4414.1014.3014.302,579,952
Jul 15, 202414.6114.8914.2014.2414.243,473,000
Jul 12, 202414.5914.9414.4614.8014.804,951,226
Jul 11, 202414.1114.5314.1114.4414.444,464,101
Jul 10, 202413.7414.3413.6013.9013.903,714,641
Jul 9, 202413.6013.8713.2013.8313.833,661,941
Jul 8, 202414.0314.0313.5013.5813.583,161,500
Jul 5, 202413.9314.1613.5814.0814.082,776,800
Jul 4, 202414.2314.4313.8413.8513.853,728,227
Jul 3, 202414.4114.7114.1814.2314.233,391,200
Jul 2, 202414.6915.0314.4314.5014.504,231,262
Jul 1, 202414.4314.8414.0614.6914.694,977,900
Jun 28, 202414.3514.7214.2214.4614.463,830,700
Jun 27, 202414.8014.9314.3114.3514.354,119,343
Jun 26, 202414.2414.9113.9314.8614.865,233,301
Jun 25, 202414.4314.8314.1514.3114.314,931,303
Jun 24, 202414.8015.1014.2614.3114.315,879,614
Jun 21, 202415.2315.4814.9015.1515.155,874,609
Jun 20, 202416.2016.2515.3315.4515.459,086,288
Jun 19, 202416.1616.5515.7616.4416.4411,811,806
Jun 18, 202415.9516.3115.6516.1516.1510,586,301
Jun 17, 202415.6016.1515.4115.6215.629,880,213
Jun 14, 202415.8915.9915.4115.6015.6011,672,328
Jun 13, 202416.5018.0016.0416.1916.1916,461,080
Jun 12, 202415.4015.6915.2815.6015.606,095,660
Jun 11, 202414.9515.4914.3515.4315.437,219,720
Jun 7, 202415.0515.4914.9215.1515.159,876,328
Jun 6, 202416.0016.4314.5214.7014.7015,889,342
Jun 5, 202416.7817.3016.1016.1516.1512,788,228
Jun 4, 202417.5517.6216.5516.9816.9819,474,747
Jun 3, 202419.0019.4017.3817.9017.9027,602,268
May 31, 202419.8021.6619.2219.2619.2634,784,589
May 30, 202419.2320.8018.8520.1020.1031,875,521
May 29, 202415.3918.4915.3918.4918.4913,958,716
May 28, 202415.3015.4815.1215.4115.413,018,900
May 27, 202415.3615.3814.8815.2315.233,112,845
May 24, 202415.4415.7015.2315.2515.252,602,268
May 23, 202416.1116.1115.5115.5415.542,917,200

Related Tickers

603350.SS Ananda Drive Techniques(Shanghai)Co., Ltd.
39.90
-2.68%
 
603210.SS Zhejiang Tion Vanly Tech Co
21.05
-1.17%
 
6923.T Stanley Electric Co., Ltd.
2,650.50
+0.63%
 
6473.T JTEKT Corporation
1,126.50
+0.09%
 
002434.SZ Zhejiang Wanliyang Co., Ltd.
7.86
+2.75%
 
600386.SS BEI BA MEDIA
4.1900
-2.78%
 
6937.T The Furukawa Battery Co., Ltd.
1,379.00
+0.07%
 
5989.T H-One Co.,Ltd.
1,235.00
-0.24%
 
603409.SS HEFEI CONVER HOLDING CO LTD
36.07
-1.50%
 
603997.SS Ningbo Jifeng Auto Parts Co., Ltd.
14.00
+1.23%