Shanghai - Delayed Quote CNY

EAST LAKE HIGH TECH (600133.SS)

9.27
-0.10
(-1.07%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20259.259.349.239.279.2710,101,403
May 30, 20259.279.509.149.379.3721,159,100
May 29, 20259.209.349.199.309.3010,059,566
May 28, 20259.379.399.209.239.2310,253,100
May 27, 20259.269.489.229.379.3714,174,783
May 26, 20259.159.409.159.329.3213,143,006
May 23, 20259.369.459.149.159.1519,161,000
May 22, 20259.499.589.409.449.4416,712,000
May 21, 20259.689.739.419.529.5219,816,420
May 20, 20259.429.719.389.699.6935,245,771
May 19, 20259.269.619.249.469.4647,499,879
May 16, 20259.109.159.009.029.0213,031,522
May 15, 20259.209.299.069.119.1113,842,601
May 14, 20259.179.259.079.189.1817,374,310
May 13, 20259.199.229.079.079.0710,916,103
May 12, 20259.209.209.079.149.1412,821,601
May 9, 20259.319.339.089.119.1115,650,700
May 8, 20259.109.359.059.339.3320,009,468
May 7, 20259.219.289.029.119.1114,466,016
May 6, 20258.759.098.759.089.0818,466,858
Apr 30, 20258.708.838.658.748.7410,274,216
Apr 29, 20258.508.718.478.648.6415,927,302
Apr 28, 20258.999.068.778.798.7915,413,200
Apr 25, 20258.909.128.909.039.0314,360,602
Apr 24, 20259.089.088.878.918.9111,645,102
Apr 23, 20259.049.159.019.089.0813,805,569
Apr 22, 20258.959.088.959.049.0411,798,369
Apr 21, 20258.939.058.868.988.9811,370,000
Apr 18, 20258.798.958.708.908.9012,015,757
Apr 17, 20258.788.918.748.808.809,247,707
Apr 16, 20258.908.928.728.788.7812,696,087
Apr 15, 20259.029.038.878.938.9311,413,987
Apr 14, 20258.999.078.939.009.0016,061,893
Apr 11, 20258.809.068.738.928.9219,561,400
Apr 10, 20258.788.998.778.858.8523,897,473
Apr 9, 20258.228.768.028.688.6828,037,779
Apr 8, 20258.838.988.308.558.5537,632,369
Apr 7, 20259.309.308.898.898.8924,721,867
Apr 3, 20259.829.989.779.889.8814,566,740
Apr 2, 20259.6910.059.659.899.8918,204,951
Apr 1, 20259.859.889.719.719.7112,649,300
Mar 31, 202510.0110.019.729.799.7918,152,090
Mar 28, 20259.9010.219.8510.0310.0329,184,976
Mar 27, 20259.879.939.699.909.9013,614,563
Mar 26, 20259.919.999.889.909.9014,175,348
Mar 25, 20259.9110.059.839.969.9618,267,276
Mar 24, 202510.0010.009.709.899.8922,234,001
Mar 21, 20259.9610.249.9110.0210.0226,375,656
Mar 20, 202510.1010.169.9710.0210.0217,795,557
Mar 19, 202510.2110.2210.0410.0710.0724,509,730
Mar 18, 202510.4010.4410.2210.2510.2521,903,765
Mar 17, 202510.4810.5510.3310.3410.3423,485,182
Mar 14, 202510.4110.4710.2310.4710.4728,437,042
Mar 13, 202510.7010.7010.3410.4110.4142,252,773
Mar 12, 202510.6810.9610.6010.8110.8159,225,683
Mar 11, 202510.3510.9010.3510.6610.6665,315,985
Mar 10, 202510.5010.6510.3310.5010.5055,826,202
Mar 7, 202510.6110.9510.3210.5410.54120,895,188
Mar 6, 20259.4610.359.4410.3510.3565,836,687
Mar 5, 20259.529.559.299.419.4121,781,676
Mar 4, 20259.479.539.429.519.5115,178,685
Mar 3, 20259.529.689.459.509.5017,757,166
Feb 28, 20259.839.849.539.589.5824,664,480
Feb 27, 202510.0010.089.699.859.8533,107,241
Feb 26, 20259.9710.029.8910.0010.0025,533,662
Feb 25, 20259.9110.139.879.979.9722,228,550
Feb 24, 202510.2210.239.9310.0410.0437,577,251
Feb 21, 202510.3410.4310.1510.2910.2934,722,099
Feb 20, 202510.3010.5910.2310.3310.3331,649,417
Feb 19, 202510.2010.4810.1310.3610.3631,588,403
Feb 18, 202510.7010.7310.1710.2010.2060,957,465
Feb 17, 202510.5111.1510.4810.8910.8982,731,022
Feb 14, 202510.2210.4210.0310.4010.4052,402,296
Feb 13, 202510.0510.259.9010.0610.0637,086,514
Feb 12, 20259.6310.279.5510.0610.0657,587,121
Feb 11, 20259.739.769.509.559.5523,581,515
Feb 10, 20259.679.819.669.739.7322,915,031
Feb 7, 20259.519.809.499.669.6631,635,901
Feb 6, 20259.459.609.309.559.5524,170,146
Feb 5, 20259.559.659.429.459.4521,175,024
Jan 27, 20259.419.779.379.529.5227,149,240
Jan 24, 20259.049.558.989.489.4836,966,039
Jan 23, 20259.129.339.029.039.0324,482,600
Jan 22, 20259.029.128.969.019.0113,019,800
Jan 21, 20259.209.259.019.089.0816,364,100
Jan 20, 20259.019.308.959.159.1525,284,967
Jan 17, 20259.159.208.908.978.9728,355,345
Jan 16, 20258.879.158.878.938.9321,008,791
Jan 15, 20258.909.008.828.858.8517,966,140
Jan 14, 20258.548.958.548.908.9026,241,257
Jan 13, 20258.428.598.328.548.5418,232,736
Jan 10, 20258.808.878.508.528.5218,848,375
Jan 9, 20258.738.988.738.818.8118,135,578
Jan 8, 20259.029.048.618.838.8330,707,770
Jan 7, 20259.019.098.879.039.0318,151,438
Jan 6, 20259.009.178.858.948.9427,081,024
Jan 3, 20259.779.799.049.109.1037,697,691
Jan 2, 20259.4610.209.379.679.6768,216,129
Dec 31, 20249.829.849.319.359.3524,246,372
Dec 30, 20249.689.799.489.729.7220,729,409
Dec 27, 20249.599.859.569.739.7319,770,700
Dec 26, 20249.569.729.569.619.6114,644,063
Dec 25, 20249.829.839.509.609.6019,966,200
Dec 24, 20249.769.869.639.809.8022,494,559
Dec 23, 20249.9710.029.709.729.7228,538,367
Dec 20, 202410.0010.179.9310.0110.0123,471,184
Dec 19, 20249.8510.039.799.969.9620,545,588
Dec 18, 20249.9610.209.879.969.9622,430,930
Dec 17, 202410.1110.199.869.929.9229,906,228
Dec 16, 202410.4310.5610.1310.2010.2035,561,353
Dec 13, 202410.5010.8110.3210.5610.5655,323,640
Dec 12, 202410.5010.6110.2610.5910.5941,297,918
Dec 11, 202410.6010.7110.3910.5210.5243,756,024
Dec 10, 202411.1011.1310.6010.6110.6137,595,700
Dec 9, 202411.0311.0310.6310.7310.7330,002,129
Dec 6, 202410.9811.1510.8711.0511.0530,412,389
Dec 5, 202410.7211.0210.7210.9710.9722,517,840
Dec 4, 202411.1311.1310.7810.8410.8427,878,526
Dec 3, 202411.1011.2810.9411.1611.1630,912,295
Dec 2, 202410.8011.1910.7411.1411.1438,103,275
Nov 29, 202410.6510.8610.4910.7910.7930,590,802
Nov 28, 202410.7510.9510.6410.6710.6730,910,917
Nov 27, 202410.6110.7410.3010.7310.7332,002,065
Nov 26, 202410.6910.9810.5910.6310.6324,361,886
Nov 25, 202410.9010.9910.4210.6610.6636,061,131
Nov 22, 202411.2011.3110.8810.8910.8938,129,857
Nov 21, 202411.2911.4011.0611.1711.1743,298,953
Nov 20, 202410.9011.5510.7911.5411.5448,236,069
Nov 19, 202410.6910.9210.5510.9110.9137,129,801
Nov 18, 202411.3211.3810.6010.6810.6852,630,320
Nov 15, 202411.8112.0211.2011.2511.2568,048,892
Nov 14, 202412.2512.4711.9711.9811.9855,324,768
Nov 13, 202412.0112.3011.8512.1512.1548,392,508
Nov 12, 202412.5512.6711.9512.1012.1075,613,168
Nov 11, 202412.7012.7412.2012.5212.5289,530,793
Nov 8, 202414.0014.0012.4113.0013.00172,203,626
Nov 7, 202413.0113.8812.9613.5913.5996,927,665
Nov 6, 202413.0013.7412.9813.2713.27108,105,377
Nov 5, 202413.0913.1812.4413.0113.01127,215,624
Nov 4, 202410.9912.6610.9912.6612.66116,867,973
Nov 1, 202412.4012.4711.5111.5111.51113,823,345
Oct 31, 202413.1013.6312.7112.7912.79144,685,771
Oct 30, 202412.2913.3411.9413.0013.00146,675,420
Oct 29, 202413.9214.2712.5112.5212.52213,116,035
Oct 28, 202412.1113.3211.9413.3213.32164,790,475
Oct 25, 202411.3912.1211.2012.1112.11122,663,083
Oct 24, 202410.7011.8110.6511.1411.14126,672,991
Oct 23, 202410.1511.2410.1510.8710.87147,814,588
Oct 22, 202410.1710.4810.0010.2210.2250,160,377
Oct 21, 20249.9010.399.8710.2810.2871,883,732
Oct 18, 20249.5210.069.359.959.9576,408,263
Oct 17, 202410.0010.099.629.679.6755,866,472
Oct 16, 20249.439.999.399.949.9463,561,841
Oct 15, 20249.519.959.359.599.5956,916,142
Oct 14, 20249.099.788.969.549.5454,099,073
Oct 11, 20249.229.298.928.998.9939,004,856
Oct 10, 20249.699.809.069.299.2955,804,305
Oct 9, 202410.2110.239.509.509.5081,087,284
Oct 8, 202411.0211.029.8510.5610.56114,029,863
Sep 30, 20249.8010.139.2810.0210.02103,584,878
Sep 27, 20249.039.288.879.249.2456,157,240
Sep 26, 20248.708.988.608.978.9750,602,347
Sep 25, 20248.639.048.618.648.6461,613,892
Sep 24, 20248.258.688.258.568.5651,239,158
Sep 23, 20248.468.498.218.248.2448,933,076
Sep 20, 20248.148.908.108.578.5775,080,308
Sep 19, 20248.058.247.938.128.1247,558,355
Sep 18, 20247.988.167.858.058.0554,578,165
Sep 13, 20247.798.397.718.008.0094,509,130
Sep 12, 20247.167.797.137.797.7963,991,081
Sep 11, 20247.207.227.057.087.0810,487,480
Sep 10, 20247.167.277.017.237.2316,272,855
Sep 9, 20247.117.277.037.167.1613,209,434
Sep 6, 20247.267.287.107.137.1313,325,977
Sep 5, 20247.287.377.217.247.2414,848,325
Sep 4, 20247.277.437.237.287.2817,089,276
Sep 3, 20247.237.387.197.327.3212,488,762
Sep 2, 20247.597.647.217.237.2322,894,150
Aug 30, 20247.277.707.267.587.5825,957,502
Aug 29, 20247.117.406.977.287.2825,751,917
Aug 28, 20247.097.237.017.027.0213,666,330
Aug 27, 20247.347.347.127.157.1512,274,500
Aug 26, 20247.247.397.167.357.3513,052,380
Aug 23, 20247.117.237.067.217.2115,174,804
Aug 22, 20247.237.287.117.137.1314,517,648
Aug 21, 20247.267.317.197.227.2212,680,700
Aug 20, 20247.437.517.207.237.2320,441,604
Aug 19, 20247.447.567.387.477.4712,480,749
Aug 16, 20247.617.657.467.497.4913,382,926
Aug 15, 20247.537.707.427.637.6317,497,890
Aug 14, 20247.697.747.537.537.5314,291,801
Aug 13, 20247.657.707.467.677.6721,419,176
Aug 12, 20247.957.997.607.657.6524,155,700
Aug 9, 20248.068.147.957.957.9511,630,756
Aug 8, 20248.048.147.918.068.0615,489,900
Aug 7, 20248.108.188.058.098.0915,614,669
Aug 6, 20248.078.157.908.108.1019,503,137
Aug 5, 20248.208.407.917.917.9128,554,578
Aug 2, 20248.228.608.198.388.3828,765,370
Aug 1, 20248.328.458.268.328.3223,146,587
Jul 31, 20247.908.337.908.308.3030,981,019
Jul 30, 20247.958.087.777.937.9322,340,572
Jul 29, 20248.148.187.967.977.9721,878,390
Jul 26, 20248.078.338.078.148.1419,938,400
Jul 25, 20248.118.247.928.088.0830,923,496
Jul 24, 20249.289.458.108.278.2760,904,454
Jul 23, 20249.349.348.968.978.9724,179,555
Jul 22, 20249.499.519.269.339.3318,198,200
Jul 19, 20249.269.909.189.559.5530,633,194
Jul 18, 2024 0.15 Dividend
Jul 18, 20249.529.639.119.309.3024,046,178
Jul 17, 20249.899.929.599.659.5015,547,201
Jul 16, 20249.9710.019.789.929.7714,004,252
Jul 15, 202410.2010.229.919.979.8213,313,200
Jul 12, 202410.2610.3610.1110.1810.0215,660,440
Jul 11, 202410.3810.4710.2810.3310.1718,025,811
Jul 10, 202410.2010.3410.1310.1610.0016,262,000
Jul 9, 20249.6910.339.6810.2610.1032,596,439
Jul 8, 20249.9310.139.699.779.6219,004,920
Jul 5, 20249.729.729.729.729.57-
Jul 4, 20249.9910.099.689.729.5719,024,610
Jul 3, 202410.0910.249.929.999.8318,680,143
Jul 2, 202410.0910.7510.0510.119.9533,831,346
Jul 1, 202410.2810.429.709.909.7536,118,935
Jun 28, 202410.0510.7310.0210.4410.2829,302,400
Jun 27, 202410.3610.4410.0610.099.9320,761,600
Jun 26, 202410.0110.509.8310.4610.3026,270,367
Jun 25, 202410.4810.5710.0210.089.9234,032,687
Jun 24, 202411.0511.0610.3910.3910.2345,811,601
Jun 21, 202410.8811.2010.7511.1610.9937,858,047
Jun 20, 202410.5510.9910.4810.9110.7443,453,437
Jun 19, 202410.6210.8010.4710.5210.3637,152,274
Jun 18, 202410.8011.0810.4610.6010.4467,707,789
Jun 17, 20249.8210.279.8010.099.9326,394,331
Jun 14, 20249.929.969.769.949.7923,414,500
Jun 13, 20249.7410.019.689.909.7532,358,727
Jun 12, 20249.229.869.189.749.5933,457,146
Jun 11, 20249.409.469.199.269.1225,729,882
Jun 7, 20249.149.619.029.559.4041,894,786
Jun 6, 20249.369.398.868.948.8042,814,044
Jun 5, 20249.429.689.279.319.1720,695,852
Jun 4, 20249.569.569.259.479.3230,985,383
Jun 3, 202410.0610.089.269.599.4444,765,290

Related Tickers

300597.SZ Jilin Jlu Communication Design Institute Co.,Ltd.
8.90
+0.56%
 
3431.T Miyaji Engineering Group,Inc.
1,858.00
-0.69%
 
600528.SS China Railway Hi-tech Industry Corporation Limited
7.35
0.00%
 
603316.SS Chengbang Eco-Environment Co.,Ltd.
6.76
+0.15%
 
603698.SS Changzheng Engineering Technology Co.,Ltd
17.25
-3.25%
 
600820.SS Shanghai Tunnel Engineering Co., Ltd.
6.07
+0.17%
 
1721.T COMSYS Holdings Corporation
3,290.00
-0.60%
 
603778.SS Guosheng Shian Technology Co., Ltd.
3.1900
+0.95%
 
603018.SS China Design Group Co., Ltd.
7.61
+0.66%
 
601886.SS Jangho Group Co., Ltd.
5.54
-1.60%