Shenzhen - Delayed Quote CNY

Foshan Blue Rocket Electronics Co.,Ltd. (301348.SZ)

22.23
+0.12
+(0.54%)
At close: 3:04:43 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202522.7822.3522.0122.2322.232,065,466
May 30, 202522.7822.7822.0622.1122.113,614,279
May 29, 202522.2422.8622.1422.7922.793,703,737
May 28, 202522.5022.7222.0622.1322.132,412,738
May 27, 202522.7822.7822.4322.5522.552,062,893
May 26, 202522.3922.8622.3922.8222.822,991,367
May 23, 202522.8022.9622.3922.4222.423,694,696
May 22, 202523.2323.5922.8222.8722.874,015,566
May 21, 202523.5023.5423.0323.1423.142,708,739
May 20, 202523.1323.7722.9723.5123.513,734,240
May 19, 202523.3323.3822.8623.1923.192,989,000
May 16, 202523.1023.8522.9723.2023.204,101,661
May 15, 202523.4223.4722.9822.9922.993,108,164
May 14, 202523.5823.8223.3023.5423.543,177,100
May 13, 202523.9124.0623.5423.5823.583,668,568
May 12, 202523.5023.7923.4123.6923.693,558,907
May 9, 202523.7623.7923.0623.2023.203,509,900
May 8, 202523.4223.7723.3323.7423.744,324,073
May 7, 202524.0024.1523.3723.6723.674,515,600
May 6, 202522.7523.6222.7523.6023.605,547,544
Apr 30, 202522.2422.6322.1822.5722.573,293,304
Apr 29, 202522.1322.6522.1022.1822.183,898,352
Apr 28, 202522.6022.6821.9622.2622.263,297,900
Apr 25, 202522.7922.9522.6022.6022.603,269,052
Apr 24, 202523.3323.3322.4622.7422.744,952,706
Apr 23, 202523.1123.3922.9523.2123.214,506,009
Apr 22, 202523.3723.4022.9123.0923.094,278,336
Apr 21, 202523.2823.4023.0023.3823.383,846,128
Apr 18, 202523.5023.6422.8123.0023.005,484,946
Apr 17, 202523.6124.3123.5223.6423.646,223,838
Apr 16, 202523.7024.7323.4924.0224.027,642,688
Apr 15, 202524.2924.2923.5823.8123.815,271,281
Apr 14, 202524.7024.9424.2024.2824.287,813,600
Apr 11, 202523.2024.9823.2024.2624.2611,647,440
Apr 10, 202523.7924.7123.2023.5923.599,156,038
Apr 9, 202522.2023.8020.5623.3923.3911,527,530
Apr 8, 202523.0023.8022.1422.8522.859,713,292
Apr 7, 202524.4025.0021.1022.3822.3811,941,000
Apr 3, 202525.9126.9025.8026.2726.277,612,682
Apr 2, 202526.6427.4126.4126.4426.4410,386,910
Apr 1, 202525.8526.9825.7526.9126.9112,904,580
Mar 31, 202525.0527.2024.3026.1126.1112,668,880
Mar 28, 202526.4826.9525.3925.4325.4312,100,070
Mar 27, 202527.5028.2526.7826.7926.7915,810,800
Mar 26, 202526.5028.6026.1327.8327.8321,722,440
Mar 25, 202526.2027.0026.0726.7226.7215,537,590
Mar 24, 202525.7227.0024.8526.4126.4115,747,590
Mar 21, 202524.9326.1724.9025.8825.8816,263,650
Mar 20, 202525.0126.2724.9225.3325.3314,283,380
Mar 19, 202524.8824.9824.4624.6124.613,511,850
Mar 18, 202525.1725.5324.8724.9824.984,258,878
Mar 17, 202524.5825.3624.4625.1225.125,774,600
Mar 14, 202524.2524.7023.9824.5924.593,880,226
Mar 13, 202524.8724.9324.0224.2524.254,374,950
Mar 12, 202524.8925.2624.8624.8924.893,774,634
Mar 11, 202524.3824.8824.3024.8424.843,825,100
Mar 10, 202524.7124.9624.4824.8024.803,208,928
Mar 7, 202525.2025.2924.6124.7524.754,411,112
Mar 6, 202525.0625.4525.0325.2525.254,573,819
Mar 5, 202525.0025.5524.6824.9424.943,922,200
Mar 4, 202524.1625.1224.1325.0925.094,508,000
Mar 3, 202524.4524.9724.2024.3624.363,793,460
Feb 28, 202525.5525.8424.3324.3724.375,427,700
Feb 27, 202526.1926.3825.2125.8425.845,623,359
Feb 26, 202525.8426.2025.6426.1526.155,588,570
Feb 25, 202525.2026.0525.1725.7225.725,073,215
Feb 24, 202525.7225.9825.3925.6525.654,628,846
Feb 21, 202525.2925.8625.0025.7425.745,967,772
Feb 20, 202525.3025.4524.9225.2825.284,827,072
Feb 19, 202524.4725.5024.4325.5025.504,815,483
Feb 18, 202525.3825.5324.3824.4724.474,889,217
Feb 17, 202525.2425.6325.1425.3825.384,362,091
Feb 14, 202525.3025.4824.9025.2425.244,299,479
Feb 13, 202525.8725.8825.3025.3625.364,578,000
Feb 12, 202525.4325.9925.1925.9425.945,742,503
Feb 11, 202525.8125.8425.3125.3825.383,885,057
Feb 10, 202525.3025.8425.1525.7925.795,216,718
Feb 7, 202525.3125.7324.9125.2925.296,568,000
Feb 6, 202524.5525.3324.3625.3025.305,274,341
Feb 5, 202523.9924.8023.8824.4924.494,892,513
Jan 27, 202524.4724.6523.5323.5323.533,852,557
Jan 24, 202524.1824.5224.0424.3924.393,997,157
Jan 23, 202524.5724.9524.1524.1524.154,803,800
Jan 22, 202524.4224.6524.0624.2524.253,571,895
Jan 21, 202524.7524.8624.2124.5624.563,648,553
Jan 20, 202524.9424.9924.3524.6024.604,975,155
Jan 17, 202524.0024.6223.7824.3524.354,745,654
Jan 16, 202524.2824.6923.8124.0224.023,754,838
Jan 15, 202524.5024.5724.0924.1324.133,316,180
Jan 14, 202523.5324.4623.2324.4624.465,171,437
Jan 13, 202522.5223.3722.2023.2523.253,807,800
Jan 10, 202523.8924.5523.0023.0023.004,695,700
Jan 9, 202523.5624.3823.5523.9323.934,298,000
Jan 8, 202523.6923.9622.6923.7323.734,844,122
Jan 7, 202523.0223.9022.9123.8723.874,599,347
Jan 6, 202523.3123.6822.7523.0123.014,396,607
Jan 3, 202524.9325.2923.4023.4323.435,316,222
Jan 2, 202525.5625.8824.4524.9224.924,900,161
Dec 31, 202427.7027.7025.6225.6225.627,079,734
Dec 30, 202427.4527.9526.9027.5127.514,218,941
Dec 27, 202427.9528.7527.5127.5927.596,297,700
Dec 26, 202427.1828.2726.9628.0228.026,443,897
Dec 25, 202428.2228.3926.8527.1927.196,950,669
Dec 24, 202429.0029.2427.4328.2628.268,570,965
Dec 23, 202430.3630.5828.7328.7328.7310,466,020
Dec 20, 202430.1131.4830.0030.8830.8816,956,880
Dec 19, 202429.8830.4929.5830.0930.0912,967,240
Dec 18, 202428.8930.6128.0530.6130.6118,652,150
Dec 17, 202430.0030.0428.4128.9028.9011,252,370
Dec 16, 202429.4030.1528.5530.1230.1215,335,350
Dec 13, 202428.5029.8828.3129.4029.4014,546,320
Dec 12, 202428.5828.7727.8828.7228.726,443,870
Dec 11, 202428.1528.7828.1028.5828.586,003,009
Dec 10, 202428.7828.9928.4128.5428.548,750,022
Dec 9, 202428.4428.4727.6727.9927.994,084,000
Dec 6, 202428.2528.5927.5828.4528.455,423,310
Dec 5, 202427.3328.2727.3128.0428.044,510,500
Dec 4, 202428.8729.2727.7927.8227.827,586,986
Dec 3, 202428.4428.7027.8828.2228.224,651,148
Dec 2, 202428.1628.5228.0028.3828.384,803,602
Nov 29, 202427.6928.5027.1828.0928.096,126,800
Nov 28, 202427.6728.4527.5727.8227.825,814,872
Nov 27, 202426.8728.0026.0728.0028.006,005,169
Nov 26, 202427.4427.8627.0527.1127.113,713,700
Nov 25, 202427.6027.7026.7527.5727.574,672,868
Nov 22, 202428.6329.2427.0927.1827.186,893,090
Nov 21, 202428.9229.3828.4428.8528.855,842,535
Nov 20, 202428.5829.2928.3629.1529.156,598,701
Nov 19, 202427.6728.7327.4428.7328.737,285,376
Nov 18, 202428.6228.9626.8527.3827.387,592,998
Nov 15, 202429.9030.2428.6028.6228.629,166,400
Nov 14, 202430.8031.1329.7029.8329.837,755,264
Nov 13, 202431.2131.3730.1031.0331.0312,142,970
Nov 12, 202432.0033.3331.0531.6431.6422,845,320
Nov 11, 202431.5033.1331.0031.9031.9025,366,870
Nov 8, 202429.8831.1029.6629.8929.8915,005,410
Nov 7, 202429.0729.9328.7829.4429.448,702,199
Nov 6, 202428.8629.7528.7529.2129.2110,463,190
Nov 4, 202426.9027.9426.5027.6627.666,068,100
Nov 1, 202429.1129.7026.8026.8326.8311,250,040
Oct 31, 202428.5230.2428.2229.7029.7014,759,340
Oct 29, 202429.7029.9428.5028.5028.5010,320,100
Oct 28, 202429.9930.0029.3029.7229.729,392,643
Oct 25, 202430.8830.9029.6130.2430.2414,183,340
Oct 24, 202428.9731.4428.5830.8830.8818,882,390
Oct 23, 202429.0230.1329.0129.1429.1410,864,410
Oct 22, 202429.4131.0929.4129.6129.6117,086,960
Oct 21, 202428.8731.4928.6029.9829.9823,288,760
Oct 18, 202425.8429.7525.8028.7328.7322,299,680
Oct 17, 202425.9626.3525.3625.4125.417,102,514
Oct 16, 202424.9926.2324.8125.5925.597,449,875
Oct 15, 202426.2727.3825.7525.8525.8510,873,940
Oct 14, 202425.5826.5024.7026.4226.4210,471,370
Oct 11, 202426.8627.4925.0625.6425.6410,709,020
Oct 10, 202429.1029.9726.6227.5127.5113,290,840
Oct 9, 202430.3533.4028.7028.9928.9921,700,230
Oct 8, 202433.1233.1230.0033.1233.1224,198,080
Sep 30, 202424.8627.8424.3327.6027.6017,977,020
Sep 27, 202422.5224.0022.3523.7323.7312,529,230
Sep 26, 202421.4522.1321.2222.1022.107,712,049
Sep 25, 202420.8521.8020.8421.2821.286,792,126
Sep 24, 202420.2520.7619.8820.7620.765,343,977
Sep 23, 202420.1020.3819.8020.1520.152,912,882
Sep 20, 202420.3020.4319.8719.9819.982,958,900
Sep 19, 202420.0520.4519.9520.2120.213,104,966
Sep 18, 202420.2820.6719.6919.9819.982,844,822
Sep 13, 202420.9721.0020.2220.2720.273,971,513
Sep 12, 202421.3021.5920.9320.9420.942,966,100
Sep 11, 202421.5621.6321.1221.2821.282,634,785
Sep 10, 202421.2621.7120.9021.5921.593,595,219
Sep 9, 202421.1021.5220.8121.2421.242,574,469
Sep 6, 202421.8821.9621.2021.2021.203,297,299
Sep 5, 202421.6921.9921.5421.8821.883,617,004
Sep 4, 202421.3121.9921.2021.6721.674,818,686
Sep 3, 202421.3921.7921.3021.5721.573,078,509
Sep 2, 202422.0822.3021.2821.3221.324,474,140
Aug 30, 202421.6422.4921.5222.0522.056,488,311
Aug 29, 202421.4821.7321.1521.6321.634,057,964
Aug 28, 202420.5421.5420.5421.4421.445,387,112
Aug 26, 202422.0022.3521.7822.1022.105,254,297
Aug 23, 202422.9023.2721.8022.1522.159,245,056
Aug 22, 202421.4523.5921.4523.3323.3314,462,310
Aug 21, 2024 0.28 Dividend
Aug 21, 202421.4021.8521.4021.6521.653,171,500
Aug 20, 202422.4222.6221.6921.8721.594,122,120
Aug 19, 202422.6023.0222.1022.4122.124,784,290
Aug 16, 202422.2323.0022.2322.6722.386,293,365
Aug 15, 202422.1822.6622.0622.3022.015,371,753
Aug 14, 202422.6722.9622.2322.2521.975,183,653
Aug 13, 202421.8422.8121.8422.6722.389,489,402
Aug 12, 202424.0026.5022.9822.9822.6911,784,150
Aug 9, 202430.1830.8928.6028.7328.364,114,795
Aug 8, 202429.4130.3028.8529.5429.163,181,158
Aug 7, 202430.0230.2829.6029.6729.292,903,572
Aug 6, 202430.7931.0029.5530.3029.912,932,326
Aug 5, 202431.7732.2729.9329.9329.554,176,471
Aug 2, 202432.8033.3032.2332.2831.874,115,886
Aug 1, 202433.0034.2532.7433.4633.036,797,860
Jul 31, 202431.9632.7231.5332.6732.254,661,421
Jul 30, 202431.0131.9430.2931.9131.504,231,044
Jul 29, 202431.8431.8930.9230.9530.553,034,024
Jul 26, 202431.8432.1531.1231.6031.203,521,800
Jul 25, 202431.7532.4031.1531.8431.433,921,284
Jul 24, 202433.2334.0032.1032.2131.804,809,200
Jul 23, 202434.0334.6733.1833.2432.815,070,786
Jul 22, 202434.0034.9033.6034.4333.998,153,324
Jul 19, 202432.0535.1031.9634.2033.769,515,263
Jul 18, 202431.7032.6030.4732.2531.846,828,389
Jul 17, 202433.6934.2832.6632.7332.315,652,404
Jul 16, 202433.6934.2032.7934.0133.577,715,200
Jul 15, 202434.6335.8033.8233.9633.539,625,242
Jul 12, 202433.0035.3732.8334.9034.4513,508,320
Jul 11, 202433.6033.9032.6333.2032.779,327,741
Jul 10, 202433.8334.3232.8232.9832.5614,538,040
Jul 9, 202428.2934.3228.0634.3233.8813,665,810
Jul 8, 202429.1229.9428.6028.6028.232,705,597
Jul 5, 202429.5929.6028.2129.2628.892,787,872
Jul 4, 202430.6530.9929.3929.5029.124,285,699
Jul 3, 202430.3631.6829.3831.2730.876,413,956
Jul 2, 202429.5129.8829.1229.8729.492,705,808
Jul 1, 202430.3430.7928.8929.5829.204,090,147
Jun 28, 202431.2031.8030.3130.3930.004,542,460
Jun 27, 202431.6332.5830.9031.0330.635,004,306
Jun 26, 202431.0832.0830.0031.8031.394,908,333
Jun 25, 202434.2834.4530.7031.1830.787,245,607
Jun 24, 202435.1736.5034.3334.3833.945,858,897
Jun 21, 202435.0035.9533.6735.6735.215,981,407
Jun 20, 202435.8637.8135.8435.9135.4510,944,310
Jun 19, 202435.6037.9034.6036.8936.4211,465,860
Jun 18, 202437.1237.8635.2035.5935.139,358,943
Jun 17, 202433.9036.9833.7936.1935.739,867,347
Jun 14, 202434.4434.5233.6134.0833.645,916,292
Jun 13, 202435.0035.8734.8535.0334.588,706,351
Jun 12, 202434.8135.2534.1834.9634.518,344,137
Jun 11, 202434.6335.9533.9535.7435.2811,897,290
Jun 7, 202432.2034.5931.8034.5534.1110,986,860
Jun 6, 202431.8033.3831.8032.3831.976,500,488
Jun 5, 202431.6433.1331.5931.6131.214,339,025
Jun 4, 202433.2533.4931.5632.0731.665,337,413
Jun 3, 202433.0134.0632.8333.6833.256,030,297

Related Tickers

SAYN.MU Sanmina Corp
74.48
0.00%
 
SAYN.BE Sanmina Corp
74.48
+1.55%
 
JBL.DU Jabil Inc
144.95
-0.65%
 
SAYN.SG Sanmina Corp
74.48
-0.43%
 
SANM Sanmina Corporation
85.98
+1.52%
 
JBL Jabil Inc.
168.02
+0.01%
 
CLS Celestica Inc.
116.64
+1.09%