Shenzhen - Delayed Quote CNY

Shen Zhen Australis Electronic Technology Co.,Ltd. (300940.SZ)

Get top stock picks
20.90
+0.36
+(1.75%)
At close: 3:04:46 PM GMT+8
Get top stock picks
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 16, 202520.7821.3320.5420.9020.9014,559,040
Jun 13, 202519.6521.5019.6520.5420.5420,679,369
Jun 12, 202520.1220.3519.5119.8419.8411,919,860
Jun 11, 202519.6620.1319.4119.5019.507,991,138
Jun 10, 202520.2120.2619.4419.5119.5110,995,180
Jun 9, 202519.7420.5419.7420.2620.2612,127,980
Jun 6, 202519.5220.2219.3719.6119.6114,489,963
Jun 5, 202519.8521.0918.7719.6019.6022,027,913
Jun 4, 202519.4420.1819.4019.9019.9018,468,646
Jun 3, 202518.3319.8518.2519.7319.7327,331,294
May 30, 202518.6018.8017.9618.3818.3815,913,040
May 29, 202516.8718.9016.7618.4718.4724,339,326
May 28, 202516.4017.0216.3416.9416.947,804,540
May 27, 202516.4317.2016.2616.3616.367,122,300
May 26, 202516.1416.5516.1416.4516.452,851,140
May 23, 202516.4316.4916.1916.2216.223,365,440
May 22, 202516.4416.7116.3216.3816.383,439,820
May 21, 202516.9316.9316.4216.5216.524,534,570
May 20, 202516.9217.1216.7816.9216.923,498,720
May 19, 202516.9917.1416.7016.9116.913,612,560
May 16, 202517.1117.1816.9316.9916.993,771,830
May 15, 202517.3017.3917.0217.1917.193,459,980
May 14, 202517.1217.9317.1217.2617.266,813,840
May 13, 202517.5217.5417.0517.1517.153,213,703
May 12, 202517.4017.5116.9917.2517.255,364,160
May 9, 202517.5217.8017.2017.2517.256,190,856
May 8, 202516.8517.8016.7717.6617.669,431,530
May 7, 202516.8517.2516.7016.8516.856,585,040
May 6, 202516.4516.9816.2916.8116.818,181,760
Apr 30, 202515.3116.5515.3016.4516.4510,887,180
Apr 29, 202515.9615.9615.0215.2015.208,792,420
Apr 28, 202515.9816.0815.6115.9015.903,288,500
Apr 25, 202515.9416.3315.7315.9615.963,841,140
Apr 24, 202515.6016.0415.4315.8415.844,425,700
Apr 23, 202515.6815.8715.4715.6115.613,096,060
Apr 22, 202515.7415.9415.4715.5015.502,484,740
Apr 21, 202515.5215.7915.3115.7815.783,654,360
Apr 18, 202515.7215.7815.1615.4015.403,255,260
Apr 17, 202515.1715.6914.8915.4715.475,625,260
Apr 16, 202515.3015.5314.7715.1315.135,859,640
Apr 15, 202514.9015.4214.5615.3715.375,277,880
Apr 14, 202514.9915.4914.8014.8614.866,014,080
Apr 11, 202514.1714.8714.1314.6414.645,098,500
Apr 10, 202514.1114.8014.1114.1714.176,193,280
Apr 9, 202512.5513.9812.0613.8513.859,379,690
Apr 8, 202512.5713.2112.4412.7712.777,673,840
Apr 7, 202514.1014.8812.5512.5512.559,953,780
Apr 3, 202516.8916.9215.5615.6915.6911,292,080
Apr 2, 202517.3117.7917.1017.2317.235,845,394
Apr 1, 202516.9717.4316.6217.3717.378,042,639
Mar 31, 202517.7717.8916.2116.6416.6412,234,458
Mar 28, 202517.7518.2517.5317.7817.789,112,880
Mar 27, 202517.9918.1717.5017.8017.8011,835,973
Mar 26, 202517.5718.3817.3518.1718.1716,408,330
Mar 25, 202517.9117.9917.0217.7417.7410,348,261
Mar 24, 202517.4318.3516.9617.4417.4412,960,184
Mar 21, 202517.3717.8016.9317.3417.349,477,404
Mar 20, 202517.4617.9417.3417.3917.3910,933,749
Mar 19, 202516.7017.9016.6417.7117.7117,422,998
Mar 18, 202516.2316.9215.8516.8216.8211,703,380
Mar 17, 202516.1216.4216.0116.2616.265,891,847
Mar 14, 202516.0816.3315.9816.0216.026,384,007
Mar 13, 202515.8916.1815.6916.0716.075,531,540
Mar 12, 202516.0916.2115.8015.9415.946,029,129
Mar 11, 202515.4016.3515.3515.9915.997,286,000
Mar 10, 202515.4115.8215.3415.6515.653,859,200
Mar 7, 202515.7815.9115.3015.4415.444,759,080
Mar 6, 202515.7515.8815.6115.8015.806,170,875
Mar 5, 202515.5015.7815.3315.6815.683,693,720
Mar 4, 202514.9715.5714.9715.5415.543,930,223
Mar 3, 202515.0015.6014.8215.0915.093,807,560
Feb 28, 202515.5615.7214.9214.9714.974,527,683
Feb 27, 202515.9816.0915.3315.6315.635,999,104
Feb 26, 202515.9116.2915.9016.0916.095,378,120
Feb 25, 202515.5116.3015.4115.8815.887,890,500
Feb 24, 202515.3215.6515.0515.6315.635,858,420
Feb 21, 202515.4415.4815.1915.3215.324,189,784
Feb 20, 202515.0315.3815.0215.3815.384,655,928
Feb 19, 202514.9815.2914.8615.0115.014,130,560
Feb 18, 202515.0815.2614.7214.9714.974,767,400
Feb 17, 202515.2715.3715.0315.2015.205,304,380
Feb 14, 202515.0015.7115.0015.3115.315,402,587
Feb 13, 202515.2915.3015.0015.0715.073,340,634
Feb 12, 202515.1515.4914.9515.2915.295,986,294
Feb 11, 202515.3115.4515.0115.0915.093,138,360
Feb 10, 202514.9815.3714.9015.3015.305,195,591
Feb 7, 202515.0515.1614.6614.8914.895,701,860
Feb 6, 202514.8715.3914.7915.0515.054,875,560
Feb 5, 202514.7815.1214.5014.9314.934,528,920
Jan 27, 202514.7915.3314.5814.7014.709,361,840
Jan 24, 202514.2115.1814.0814.7914.797,174,500
Jan 23, 202513.8014.7713.8014.2914.296,607,780
Jan 22, 202513.7013.8013.5813.7013.701,855,860
Jan 21, 202513.9513.9513.5513.7413.741,967,800
Jan 20, 202513.6413.9513.5213.8213.823,002,439
Jan 17, 202513.4813.6813.3113.6413.642,850,260
Jan 16, 202513.6513.7213.3713.5013.502,945,269
Jan 15, 202513.8513.8813.5413.6013.603,518,589
Jan 14, 202513.0313.8013.0313.7913.794,638,740
Jan 13, 202512.8513.3512.4412.9812.983,760,060
Jan 10, 202512.9913.5812.7712.9712.976,209,155
Jan 9, 202512.8513.2712.6712.9712.972,516,015
Jan 8, 202513.1413.1512.4112.8312.833,186,800
Jan 7, 202512.5513.0512.5513.0513.053,035,235
Jan 6, 202512.7512.8512.1512.4312.433,901,900
Jan 3, 202513.2713.3812.7012.7512.753,810,180
Jan 2, 202513.4313.6912.9413.1013.103,527,567
Dec 31, 202414.1014.1213.4813.5013.503,483,460
Dec 30, 202414.0914.2213.5413.9813.983,570,069
Dec 27, 202413.9914.2613.8214.0514.052,911,960
Dec 26, 202413.5014.1213.4013.9413.943,643,680
Dec 25, 202413.9013.9013.2213.5013.504,036,121
Dec 24, 202413.9714.2213.6013.9013.903,674,860
Dec 23, 202414.8414.8413.6513.7413.745,487,480
Dec 20, 202414.3814.8914.2814.7714.774,934,241
Dec 19, 202413.9014.4013.8414.3914.394,103,966
Dec 18, 202414.3514.3513.7814.1314.134,853,900
Dec 17, 202415.0315.0914.1714.2114.216,506,500
Dec 16, 202415.4015.5014.9015.1015.105,117,260
Dec 13, 202415.6015.7815.3215.4615.464,940,780
Dec 12, 202415.6215.8815.5015.7015.707,078,400
Dec 11, 202415.1115.5215.0215.4815.486,600,393
Dec 10, 202415.2115.4015.0015.1115.115,386,016
Dec 9, 202415.0215.1614.6714.8614.864,035,385
Dec 6, 202414.8815.0814.7514.9914.994,522,891
Dec 5, 202414.6014.9414.5214.9214.922,858,320
Dec 4, 202415.1515.2214.5714.6614.664,702,703
Dec 3, 202415.2415.2814.9315.1115.114,146,364
Dec 2, 202414.9815.3614.9315.2615.265,683,325
Nov 29, 202414.6614.9814.3314.9114.915,272,840
Nov 28, 202414.7014.9514.5614.7114.714,892,117
Nov 27, 202414.3214.7313.8014.6914.696,397,246
Nov 26, 202414.4314.7614.4014.4314.434,610,460
Nov 25, 202414.7014.7614.1014.5314.535,264,560
Nov 22, 202415.0515.3414.5314.5314.536,522,480
Nov 21, 202415.4115.4114.9215.1415.146,099,720
Nov 20, 202415.0815.5714.9915.4815.487,459,980
Nov 19, 202414.9915.3014.6015.2315.237,207,833
Nov 18, 202416.2416.3914.6914.9114.919,863,140
Nov 15, 202416.4616.9516.1816.2116.217,383,065
Nov 14, 202417.2017.3216.4116.5216.527,934,953
Nov 13, 202417.7417.7416.9917.3717.378,864,820
Nov 12, 202417.6318.2517.3918.0118.0114,102,101
Nov 11, 202418.3918.7917.4417.6417.6422,424,438
Nov 8, 202419.1019.3018.3118.5318.5313,548,080
Nov 7, 202417.8719.7117.8719.2019.2020,325,443
Nov 6, 202418.2918.6517.5018.2718.2718,240,342
Nov 5, 202416.9418.1816.8017.9317.9318,898,938
Nov 4, 202416.7117.9516.5716.9716.9716,918,973
Nov 1, 202418.9820.5017.2717.7217.7226,402,268
Oct 31, 202418.1319.0017.5818.4318.4321,649,159
Oct 30, 202416.9919.2916.6817.7617.7628,158,548
Oct 29, 202416.4017.8816.2717.0417.0426,014,071
Oct 28, 202416.0416.4415.8516.3116.3112,350,516
Oct 25, 202415.7016.2015.4916.1416.1416,048,674
Oct 24, 202415.1716.0814.9615.7615.7616,880,145
Oct 23, 202415.6116.1015.2115.3515.3516,487,462
Oct 22, 202414.9615.6314.8115.6015.6016,004,896
Oct 21, 202414.9715.4514.6714.9614.9616,474,195
Oct 18, 202415.3215.8715.0215.1515.1517,803,938
Oct 17, 202414.5015.9914.5015.3215.3211,897,740
Oct 16, 202414.0314.9513.8114.6014.605,946,940
Oct 15, 202414.1914.6513.8914.3014.305,817,118
Oct 14, 202413.6814.2013.5914.1214.125,750,060
Oct 11, 202414.3814.4213.3513.5013.507,058,416
Oct 10, 202414.0014.8714.0014.2914.299,620,797
Oct 9, 202415.7115.7113.5113.8113.8114,462,613
Oct 8, 202417.8017.8015.3016.5116.5131,923,925
Sep 30, 202414.0315.4813.8015.2115.216,677,163
Sep 27, 202413.0813.9813.0813.5813.584,432,483
Sep 26, 202412.7713.0112.6813.0013.001,582,760
Sep 25, 202412.6113.0912.5312.7312.732,303,500
Sep 24, 202412.2112.5411.9412.5312.532,340,107
Sep 23, 202412.2512.3112.0612.0712.071,177,200
Sep 20, 202412.4012.5512.1712.1912.191,249,053
Sep 19, 202412.0012.4012.0012.3512.351,436,835
Sep 18, 202412.3012.4911.9112.0012.001,452,548
Sep 13, 202412.5412.5412.0812.1812.181,495,811
Sep 12, 202412.3512.6512.3512.4312.43811,820
Sep 11, 202412.6612.6812.4512.4712.47984,712
Sep 10, 202412.5712.7512.3012.7112.711,312,000
Sep 9, 202412.4912.6612.3612.4812.481,265,820
Sep 6, 202412.8512.9012.3012.4812.481,581,300
Sep 5, 202413.0213.0212.7012.8012.801,393,852
Sep 4, 202413.0913.0912.6012.8512.852,046,022
Sep 3, 202412.8813.0812.8013.0113.012,198,780
Sep 2, 202413.0513.2412.8212.8312.833,116,800
Aug 30, 202412.8313.5012.8113.0713.075,393,123
Aug 29, 202412.4012.8112.2412.7312.733,488,882
Aug 28, 202412.8012.9512.4812.5512.553,275,212
Aug 27, 202413.4613.4912.7012.7012.705,366,011
Aug 26, 202413.0114.1512.9813.6913.699,625,349
Aug 23, 202411.9313.0611.7813.0213.027,292,676
Aug 22, 202412.7312.7912.0212.0612.064,847,696
Aug 21, 202411.9613.7011.8712.9012.907,352,494
Aug 20, 202411.9712.3011.8611.9611.961,643,021
Aug 19, 202412.4012.5411.9612.0612.062,364,989
Aug 16, 202412.1512.8512.1512.5412.544,177,500
Aug 15, 202411.7412.4711.6912.1412.142,808,099
Aug 14, 202411.8011.9511.6911.8411.841,073,980
Aug 13, 202411.5811.8311.4011.8111.811,202,380
Aug 12, 202411.8011.8411.4311.5111.511,178,560
Aug 9, 202411.7011.8811.7011.8011.801,230,119
Aug 8, 202411.6611.8211.3911.7111.711,252,720
Aug 7, 202411.6311.8411.5911.6711.671,435,280
Aug 6, 202411.4511.6611.4411.6511.651,417,720
Aug 5, 202411.7311.8211.3111.3511.352,634,234
Aug 2, 202412.1112.1911.8311.8711.871,223,980
Aug 1, 202412.2112.4512.2112.2712.271,628,448
Jul 31, 202411.9812.2911.8512.2512.251,717,040
Jul 30, 202411.9012.0811.7711.9211.92996,440
Jul 29, 202412.0312.1411.8411.9911.99912,200
Jul 26, 202411.6212.0211.6211.9211.921,054,683
Jul 25, 202411.7011.7911.3111.6111.611,294,720
Jul 24, 202411.8912.0411.7011.7111.711,431,560
Jul 23, 202412.2912.4011.8711.8811.881,284,957
Jul 22, 202412.2012.4512.2012.2912.29941,060
Jul 19, 202411.8612.3311.8612.2712.271,471,281
Jul 18, 202412.4612.5811.7811.9811.982,211,200
Jul 17, 202412.8712.8712.3312.3812.381,555,900
Jul 16, 202412.7212.9512.6112.8812.881,196,701
Jul 15, 202413.1313.2012.6312.7312.731,343,500
Jul 12, 202413.5413.5413.1013.1313.131,747,300
Jul 11, 202413.3113.8513.3113.5613.562,039,620
Jul 10, 202413.0613.3512.9713.1913.192,693,654
Jul 9, 202412.6213.1312.4613.0513.053,924,994
Jul 8, 202412.1613.5012.1612.8412.844,785,720
Jul 5, 202412.1212.3611.8912.1912.191,401,220
Jul 4, 202412.5312.7512.0112.0912.091,616,720
Jul 3, 202412.4712.6612.1512.4712.471,644,780
Jul 2, 202412.5912.8512.4012.4612.461,881,800
Jul 1, 202412.7412.9512.0712.6512.652,007,780
Jun 28, 202412.5012.9812.3012.7412.741,753,380
Jun 27, 202412.8213.0612.4412.5012.502,123,851
Jun 26, 202412.1112.8011.8312.7312.731,794,280
Jun 25, 202412.2312.3411.9112.0512.051,581,920
Jun 24, 202412.8513.0912.1912.2312.232,395,840
Jun 21, 202412.7613.1212.5212.9312.931,632,970
Jun 20, 202413.0813.3813.0013.0013.001,672,849
Jun 19, 202413.2413.3713.0713.2413.241,810,617
Jun 18, 202412.8113.3812.8113.3313.332,192,700
Jun 17, 202412.9013.1512.6912.8712.872,117,720

Related Tickers

001308.SZ Shenzhen KTC Technology Co., Ltd.
21.66
+1.17%
 
300403.SZ Hanyu Group Joint-Stock Co., Ltd.
14.09
+0.43%
 
600563.SS Xiamen Faratronic Co., Ltd.
103.05
-0.35%
 
000049.SZ Shenzhen Desay Battery Technology Co., Ltd.
21.08
0.00%
 
002850.SZ Shenzhen Kedali Industry Co., Ltd.
108.76
-1.10%
 
002841.SZ Guangzhou Shiyuan Electronic Technology Company Limited
33.42
+0.42%
 
002955.SZ HITEVISION
26.22
+0.08%
 
603068.SS Beken Corporation
33.10
+0.73%