Shenzhen - Delayed Quote CNY

Anshan Hifichem Co., Ltd. (300758.SZ)

15.82
-0.23
(-1.43%)
At close: 3:04:31 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 27, 202515.5016.0815.5715.8215.8223,356,980
May 26, 202515.7016.0715.5116.0516.0524,937,758
May 23, 202515.8016.1515.6915.8315.8325,580,802
May 22, 202516.7616.8415.6315.6315.6341,755,200
May 21, 202516.6017.8016.4217.1017.1047,574,090
May 20, 202516.9817.6616.4216.9016.9037,967,170
May 19, 202517.6117.7616.7017.4017.4046,682,581
May 16, 202516.8918.3816.2217.8017.8063,287,658
May 15, 202517.5818.4616.6016.6916.6954,595,673
May 14, 202517.5618.5717.1217.7517.7568,097,142
May 13, 202515.8518.4015.5717.9117.9178,103,900
May 12, 202515.8216.1815.5915.7215.7234,209,672
May 9, 202516.4516.7215.6815.8115.8148,348,892
May 8, 202515.3717.7915.2416.6816.6874,606,208
May 7, 202515.5515.6315.1315.5515.5542,920,639
May 6, 202514.0215.8014.0015.3915.3963,715,328
Apr 30, 202514.3614.4613.9113.9613.9627,254,272
Apr 29, 202513.8014.7013.7214.5814.5834,935,942
Apr 28, 202513.4013.9413.2013.9213.9223,313,193
Apr 25, 202513.5113.7713.4513.5313.5316,112,740
Apr 24, 202514.3014.3013.5113.6313.6333,017,076
Apr 23, 202514.6014.8514.3314.3814.3828,526,964
Apr 22, 202514.8814.9814.4314.5614.5632,094,092
Apr 21, 202514.6115.1814.3015.0615.0635,179,440
Apr 18, 202515.2915.4214.6414.7514.7549,232,471
Apr 17, 202514.1915.9614.0215.8315.8365,849,327
Apr 16, 202514.6814.8414.2414.3214.3240,537,749
Apr 15, 202514.9015.6014.6615.0615.0645,479,641
Apr 14, 202514.4114.9514.3714.9514.9543,162,379
Apr 11, 202514.2614.6514.2114.3014.3030,912,438
Apr 10, 202514.5514.9614.1614.4714.4749,161,960
Apr 9, 202513.2514.5011.7014.5014.5057,981,361
Apr 8, 202513.6514.1613.4013.9413.9446,921,060
Apr 7, 202512.6614.2012.6613.2513.2546,808,059
Apr 3, 202513.4814.0113.2813.7913.7931,492,400
Apr 2, 202513.4613.9313.3713.5913.5921,993,844
Apr 1, 202513.0213.5912.9013.4413.4427,451,342
Mar 31, 202513.6613.9012.6512.9112.9133,461,752
Mar 28, 202514.5914.8813.9713.9713.9747,420,480
Mar 27, 202513.7916.1013.7915.0915.0969,214,576
Mar 26, 202513.9014.2513.8413.9513.9526,949,111
Mar 25, 202513.5714.2613.4814.1014.1039,873,030
Mar 24, 202513.1513.7012.8613.7013.7033,236,987
Mar 21, 202512.9813.2812.9513.0813.0810,617,870
Mar 20, 202513.1013.2013.0213.0313.037,493,350
Mar 19, 202513.3113.3913.1213.2013.209,142,585
Mar 18, 202513.1613.4313.0513.3713.3715,439,894
Mar 17, 202513.3013.3413.1913.1913.199,981,287
Mar 14, 202513.1713.3912.9213.2813.2816,894,707
Mar 13, 202512.9813.2012.8413.1513.1514,739,367
Mar 12, 202512.8513.0312.8112.9612.968,441,940
Mar 11, 202512.8212.9112.6712.8712.8712,204,905
Mar 10, 202512.9613.1312.9112.9912.997,945,550
Mar 7, 202513.1213.2012.9313.0113.0111,129,024
Mar 6, 202513.0713.2413.0313.1413.1413,184,564
Mar 5, 202513.2813.4713.0013.1013.1012,994,997
Mar 4, 202513.3413.5513.2413.3613.3614,651,500
Mar 3, 202512.9113.4812.8513.4713.4722,196,663
Feb 28, 202513.2413.4212.8612.9212.9215,962,290
Feb 27, 202512.9513.4612.7513.3713.3728,119,863
Feb 26, 202512.9113.1512.8112.9312.9313,905,610
Feb 25, 202512.8213.1012.7812.9212.9211,726,254
Feb 24, 202513.2413.2412.6412.9512.9525,083,157
Feb 21, 202513.6813.7713.4613.6013.6019,658,962
Feb 20, 202513.5813.7713.4513.7013.7015,029,444
Feb 19, 202513.4513.7213.3713.6813.6816,001,307
Feb 18, 202514.1014.2313.3613.4613.4624,661,780
Feb 17, 202514.6314.6413.6414.1114.1132,876,892
Feb 14, 202514.5115.1714.5015.0115.0132,645,681
Feb 13, 202514.6015.2614.4814.8114.8139,682,766
Feb 12, 202514.5314.7914.3814.6614.6631,490,023
Feb 11, 202513.6915.0913.3314.7914.7953,316,005
Feb 10, 202513.7013.8213.4413.7313.7319,307,822
Feb 7, 202513.6813.9313.4413.7413.7423,599,742
Feb 6, 202513.3313.7813.2113.7413.7418,186,589
Feb 5, 202513.8013.8513.3313.4713.4715,722,979
Jan 27, 202513.9314.3813.5513.5913.5920,342,042
Jan 24, 202513.3013.9013.1913.8013.8023,463,898
Jan 23, 202514.1914.3013.3813.6113.6128,676,140
Jan 22, 202514.0014.3413.8114.0614.0622,272,748
Jan 21, 202514.0014.4013.6614.1514.1530,619,595
Jan 20, 202513.8814.2513.7514.1114.1132,504,726
Jan 17, 202513.5613.9813.0013.9813.9835,010,778
Jan 16, 202513.6714.4813.6213.6913.6937,319,919
Jan 15, 202513.8013.9213.3213.4013.4032,487,443
Jan 14, 202513.6014.1413.4314.1114.1148,152,026
Jan 13, 202513.0014.2912.9313.9313.9344,768,388
Jan 10, 202512.6513.2612.5013.1813.1830,428,398
Jan 9, 202512.7313.0912.5712.7612.7619,745,453
Jan 8, 202512.7013.3612.5812.8812.8829,596,021
Jan 7, 202512.5313.1912.4012.9412.9423,899,306
Jan 6, 202512.2212.7011.9112.6512.6515,308,423
Jan 3, 202511.8212.8411.6012.4412.4422,479,799
Jan 2, 202511.9412.1211.6911.8011.806,459,370
Dec 31, 202412.2812.3411.9011.9811.986,231,223
Dec 30, 202412.3012.3311.9512.3112.315,282,742
Dec 27, 202412.1712.3312.1312.2112.215,279,432
Dec 26, 202412.0012.2012.0012.1712.173,552,620
Dec 25, 202412.3012.3211.9112.0112.015,795,488
Dec 24, 202412.2012.3712.0012.3212.324,662,100
Dec 23, 202412.5712.6712.0112.1612.166,624,189
Dec 20, 202412.3912.7412.3612.6012.605,209,731
Dec 19, 202412.3112.4312.2712.3912.395,085,499
Dec 18, 202412.3812.5112.2312.4512.455,039,352
Dec 17, 202412.6912.7612.2312.3012.307,878,520
Dec 16, 202412.9012.9912.6012.7012.706,267,842
Dec 13, 202413.0813.0812.8612.8812.887,542,327
Dec 12, 202413.1413.2012.9213.1913.198,893,324
Dec 11, 202413.1713.3113.0413.1413.147,608,766
Dec 10, 202413.5413.6913.1413.1913.199,254,124
Dec 9, 202413.3213.4413.0813.1813.188,700,266
Dec 6, 202413.3113.4413.0813.3313.338,992,974
Dec 5, 202413.2013.4813.2013.3613.367,957,830
Dec 4, 202413.6913.8913.1913.3513.3515,456,646
Dec 3, 202413.4114.0313.3913.8913.8924,208,255
Dec 2, 202413.2513.4413.0613.4013.4013,381,586
Nov 29, 202412.7413.7312.6213.3813.3819,872,353
Nov 28, 202412.8812.9812.7212.7512.757,645,918
Nov 27, 202412.6512.8812.3112.8712.879,090,188
Nov 26, 202412.6613.0612.6112.7412.748,800,368
Nov 25, 202412.4012.7512.4012.7012.707,899,344
Nov 22, 202413.0613.2012.4012.4012.4012,227,800
Nov 21, 202413.1513.7313.0313.1913.1912,468,585
Nov 20, 202412.7513.1812.6613.0813.088,972,464
Nov 19, 202412.4312.8712.3612.8612.869,037,094
Nov 18, 202412.8813.1912.2312.3612.3611,655,626
Nov 15, 202413.3513.4412.9412.9412.9413,547,476
Nov 14, 202413.9414.0813.3713.4213.4212,845,303
Nov 13, 202414.0714.2513.5913.9913.9917,143,450
Nov 12, 202414.7114.7114.0314.3514.3524,142,149
Nov 11, 202413.9614.4213.8314.3414.3426,324,504
Nov 8, 202413.8214.0613.6813.8113.8120,829,706
Nov 7, 202413.3013.7413.3013.7413.7414,099,594
Nov 6, 202413.7113.8513.4013.5013.5016,942,344
Nov 5, 202413.3713.7013.3113.6713.6716,767,336
Nov 4, 202413.3013.7113.1013.4713.4711,263,769
Nov 1, 202413.8114.1313.1013.1113.1120,032,281
Oct 31, 202413.6013.9213.4813.7713.7715,704,612
Oct 30, 202413.5013.8013.3813.5913.5913,375,968
Oct 29, 202414.1614.2413.6613.6813.6818,779,754
Oct 28, 202414.4114.4613.8014.1614.1626,218,043
Oct 25, 202413.7914.8013.6114.3914.3940,029,113
Oct 24, 202413.6613.8413.5113.7713.7719,562,044
Oct 23, 202413.8713.9013.4213.5613.5618,758,525
Oct 22, 202413.9914.1713.6113.9013.9020,544,142
Oct 21, 202414.0114.2013.7013.9013.9028,878,730
Oct 18, 202413.0713.9012.9413.6113.6127,442,618
Oct 17, 202413.2913.4512.9513.0113.0122,667,696
Oct 16, 202413.1213.8513.0113.1713.1730,247,190
Oct 15, 202413.4313.9913.1813.2013.2035,730,879
Oct 14, 202412.1012.8611.8112.8512.8518,741,530
Oct 11, 202412.4112.6511.7312.0112.0115,200,992
Oct 10, 202412.6513.2312.3112.5712.5719,950,792
Oct 9, 202414.0014.0912.5012.5412.5431,573,879
Oct 8, 202415.4915.4913.4314.9414.9437,843,906
Sep 30, 202411.7913.3211.6813.0613.0633,875,598
Sep 27, 202410.8411.6210.8211.3711.3723,235,463
Sep 26, 2024 0.05 Dividend
Sep 26, 202410.5410.7910.3910.7710.7715,794,132
Sep 25, 202410.4210.9210.3710.6010.5522,026,640
Sep 24, 202410.0510.409.9310.3710.3217,536,200
Sep 23, 20249.9510.129.869.989.939,428,705
Sep 20, 202410.1910.249.869.959.9013,990,640
Sep 19, 202410.0910.269.9410.1110.0613,095,500
Sep 18, 202410.3810.469.9110.0510.0015,450,640
Sep 13, 202410.2210.4810.0910.1010.0514,785,340
Sep 12, 202410.6210.6810.2210.2510.2020,415,756
Sep 11, 202410.8110.9010.6010.6410.5921,261,979
Sep 10, 202410.8411.2010.5911.1011.0531,301,247
Sep 9, 202411.1911.7910.8711.0110.9640,564,832
Sep 6, 202410.4011.9910.3111.3011.2549,845,136
Sep 5, 202410.6510.8010.3510.4910.4429,709,735
Sep 4, 202410.1011.9010.0411.0010.9537,243,305
Sep 3, 202410.1110.3610.0610.0910.045,804,296
Sep 2, 202410.3410.4710.1010.1510.108,895,740
Aug 30, 202410.0910.499.8910.2910.2410,734,086
Aug 29, 20249.7710.029.729.999.946,812,260
Aug 28, 20249.9310.039.799.819.765,440,800
Aug 27, 20249.9610.209.849.939.887,422,170
Aug 26, 20249.7810.129.7710.039.985,716,500
Aug 23, 20249.829.959.679.769.715,992,200
Aug 22, 202410.0510.109.839.849.794,582,740
Aug 21, 20249.9610.139.8110.0510.004,870,700
Aug 20, 20249.9710.149.899.909.855,753,950
Aug 19, 202410.1010.239.969.979.925,428,070
Aug 16, 202410.2410.3610.1310.1310.084,996,970
Aug 15, 202410.0410.2710.0010.2010.155,368,468
Aug 14, 202410.2610.3810.1110.1310.084,513,300
Aug 13, 20249.8810.279.8810.2610.216,641,290
Aug 12, 202410.1510.199.889.949.896,785,536
Aug 9, 202410.4010.4610.1610.1610.115,886,770
Aug 8, 202410.2510.4510.1010.2610.216,687,754
Aug 7, 202410.4210.5410.1510.3510.306,884,224
Aug 6, 202410.2510.3810.1310.3510.309,506,856
Aug 5, 202410.8010.9410.0610.0710.0216,007,300
Aug 2, 202411.0711.3010.9510.9610.9110,483,200
Aug 1, 202411.0111.3511.0111.2011.1514,663,866
Jul 31, 202410.6911.2210.3711.1211.0721,885,873
Jul 30, 202410.3710.9910.1910.7110.6618,100,693
Jul 29, 202410.3910.5610.2310.4610.417,840,768
Jul 26, 202410.4010.4910.2610.3310.287,678,206
Jul 25, 202410.2410.5910.2210.3210.279,633,400
Jul 24, 202410.6411.0510.3810.4010.3513,846,906
Jul 23, 202411.2211.2310.7010.7210.6714,204,230
Jul 22, 202411.3011.5411.0811.2011.1519,600,616
Jul 19, 202410.5611.5710.5211.2711.2227,472,746
Jul 18, 202410.3610.7710.2310.6310.5812,275,233
Jul 17, 202410.9710.9710.4610.4610.4114,168,047
Jul 16, 202410.9311.2110.7210.9210.8722,320,326
Jul 15, 202411.5911.5910.7910.9510.9028,549,076
Jul 12, 202410.8010.8610.6410.7210.676,228,340
Jul 11, 202410.6510.9110.6010.8810.839,484,310
Jul 10, 202410.4510.7010.3210.5010.457,238,990
Jul 9, 202410.3110.5710.0810.5610.518,948,800
Jul 8, 202410.4610.4910.2110.2610.216,175,242
Jul 5, 202410.4210.6010.2310.5410.496,315,288
Jul 4, 202410.7210.8810.3910.4210.378,405,424
Jul 3, 202410.6610.7810.5310.7310.687,022,870
Jul 2, 202410.8010.8610.6110.6610.616,272,295
Jul 1, 202410.8910.9710.5410.8110.768,273,300
Jun 28, 202410.5311.0510.5110.7510.709,244,400
Jun 27, 202410.8510.9310.5210.5910.547,191,408
Jun 26, 202410.4510.9210.3210.9210.878,913,970
Jun 25, 202410.5610.7010.4010.5510.507,934,699
Jun 24, 202410.9010.9710.5310.5710.5211,863,782
Jun 21, 202411.1311.3010.9110.9310.8812,312,710
Jun 20, 202411.5511.9611.1611.2111.1617,343,000
Jun 19, 202411.5411.6811.3811.6411.5913,261,700
Jun 18, 202411.3211.6611.1711.6411.5916,351,080
Jun 17, 202411.3911.5311.2111.2811.2312,685,490
Jun 14, 202411.5011.7911.3111.5111.4618,835,732
Jun 13, 202411.9512.2511.5411.6011.5526,780,651
Jun 12, 202412.1712.2911.7011.9311.8732,662,020
Jun 11, 202411.3311.9311.2011.7611.7024,443,470
Jun 7, 202411.2511.6611.1011.4011.3517,079,104
Jun 6, 202411.5211.7210.9611.1211.0717,395,012
Jun 5, 202411.6611.9011.4511.5011.4512,293,970
Jun 4, 202411.8711.8911.5011.7411.6815,832,522
Jun 3, 202411.9312.0911.7311.8911.8318,756,911
May 31, 202412.1012.1911.9512.0311.9718,458,759
May 30, 202412.4112.5812.0812.1412.0830,678,012
May 29, 202412.9413.4612.4412.5512.4945,222,930
May 28, 202413.3214.1013.1213.1913.1365,634,961
May 27, 202412.4012.9512.1812.9312.8738,728,097

Related Tickers

300446.SZ Aerospace Intelligent Manufacturing Technology Co., Ltd.
16.95
-0.53%
 
603120.SS KENTE CATALYSTS INC
41.50
0.00%
 
600352.SS ZHEJIANG LONGSHENG
9.92
+0.81%
 
300019.SZ GUIBAO SCI & TECH
17.89
+0.11%
 
4401.T Adeka Corporation
2,599.00
+1.46%
 
301538.SZ Shenzhen Jdd Tech New Material Co., Ltd
51.85
-5.28%
 
300067.SZ ANOKY
5.25
-0.94%
 
300821.SZ Shandong Dongyue Organosilicon Materials Co., Ltd.
7.41
+1.37%
 
002440.SZ Zhejiang Runtu Co., Ltd.
7.40
+1.37%
 
605008.SS Ningbo Changhong Polymer Scientific and Technical Inc.
15.14
-1.56%