Shanghai - Delayed Quote CNY

DONGAN ENGINE (600178.SS)

12.56
-0.17
(-1.34%)
At close: May 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202512.7912.8312.5312.5612.5632,702,816
May 29, 202512.1812.8312.1812.7312.7343,441,201
May 28, 202512.3812.8812.1212.2012.2024,827,400
May 27, 202512.2912.4312.1012.2912.2920,254,300
May 26, 202512.4112.5811.8412.3812.3831,299,445
May 23, 202512.5312.6912.2012.2112.2147,118,401
May 22, 202512.6013.9712.4013.2013.2064,822,574
May 21, 202512.5013.2212.2412.7812.7849,431,864
May 20, 202512.1913.0012.0012.7512.7553,095,979
May 19, 202511.7412.4811.6612.1912.1942,731,500
May 16, 202511.3611.6411.3511.4611.4610,875,700
May 15, 202511.5811.6711.3511.3711.379,470,900
May 14, 202511.6211.7411.5311.5711.5712,260,300
May 13, 202512.0812.1111.6211.6411.6420,644,799
May 12, 202511.8012.2011.7412.0012.0028,823,585
May 9, 202511.6512.2611.2911.9011.9035,052,284
May 8, 202511.6011.7811.5011.6311.6323,255,400
May 7, 202511.3711.9811.2611.7911.7937,864,701
May 6, 202511.0411.1810.9111.1811.1811,768,300
Apr 30, 202510.6310.9210.6310.8810.8810,697,700
Apr 29, 202510.4710.7010.3610.6110.618,244,000
Apr 28, 202510.6510.7110.4110.4610.468,640,800
Apr 25, 202510.5910.8210.5010.7010.7010,245,200
Apr 24, 202510.9110.9210.5410.5810.5813,194,101
Apr 23, 202510.6210.9410.6210.8810.8818,049,015
Apr 22, 202510.5410.6310.4710.5210.527,202,915
Apr 21, 202510.3410.6010.2610.6010.609,538,900
Apr 18, 202510.2910.4410.1610.3410.347,785,301
Apr 17, 202510.2910.6310.2510.3310.3311,662,098
Apr 16, 202510.5010.5410.0710.2410.2410,909,221
Apr 15, 202510.7310.7510.4210.5310.5310,805,000
Apr 14, 202510.5310.8510.5210.6610.6614,068,601
Apr 11, 202510.1610.4810.1210.3410.3412,673,601
Apr 10, 202510.2910.5510.1410.2810.2818,691,799
Apr 9, 20259.5110.508.8810.1210.1223,892,600
Apr 8, 20259.7010.189.309.749.7424,651,603
Apr 7, 202510.2510.6610.2510.2510.2516,065,715
Apr 3, 202511.7711.9411.2911.3911.3923,591,899
Apr 2, 202512.2312.2311.9211.9411.9419,894,484
Apr 1, 202511.8912.7211.8912.2312.2328,167,882
Mar 31, 202512.2212.6111.9512.1512.1529,121,253
Mar 28, 202511.7012.4911.6411.8011.8027,049,600
Mar 27, 202512.2612.2811.6011.7711.7731,739,848
Mar 26, 202512.0712.5312.0412.2912.2928,268,764
Mar 25, 202512.7413.2112.3012.3112.3141,163,852
Mar 24, 202513.8313.8612.8512.8512.8548,140,654
Mar 21, 202513.5314.8313.1514.2814.2880,459,187
Mar 20, 202513.6914.3713.3813.7713.7796,214,485
Mar 19, 202512.0613.3112.0513.3113.3139,350,060
Mar 18, 202512.1812.2912.0512.1012.107,849,200
Mar 17, 202512.1612.3012.0612.1712.178,697,050
Mar 14, 202512.1112.1911.9012.1612.1611,546,900
Mar 13, 202512.5112.5611.9412.1712.1718,377,400
Mar 12, 202512.3812.9012.3512.5112.5124,326,408
Mar 11, 202512.0512.2612.0012.2512.258,747,668
Mar 10, 202512.2812.4612.1712.2212.229,765,900
Mar 7, 202512.2112.6812.0912.3512.3518,254,385
Mar 6, 202512.3412.3912.1912.2812.2810,814,600
Mar 5, 202512.1212.2912.0212.2312.239,347,500
Mar 4, 202511.7812.2811.7512.2212.2212,259,401
Mar 3, 202511.8212.2911.7011.9011.9010,615,800
Feb 28, 202512.2912.3011.7011.7811.7813,510,509
Feb 27, 202512.5512.5912.1112.3412.3415,239,841
Feb 26, 202512.4012.6412.3512.5512.5521,196,501
Feb 25, 202512.3012.6412.2012.4212.4219,538,895
Feb 24, 202512.1312.6112.0912.4712.4722,698,209
Feb 21, 202512.3912.4012.0312.2312.2314,907,836
Feb 20, 202511.9012.3911.9012.3612.3615,474,401
Feb 19, 202511.8012.3011.7712.2812.2817,276,300
Feb 18, 202512.3812.4811.8511.8611.8618,786,701
Feb 17, 202512.4012.5512.2612.5012.5016,897,013
Feb 14, 202512.6112.8512.3312.4812.4822,237,452
Feb 13, 202512.7013.0012.4012.7512.7532,722,082
Feb 12, 202512.5112.8012.3912.7012.7033,926,546
Feb 11, 202512.7713.6912.6012.9012.9061,879,079
Feb 10, 202512.8912.8912.4912.8912.8936,161,607
Feb 7, 202511.6112.1411.5311.7211.7224,455,100
Feb 6, 202510.8811.4010.7511.4011.4012,069,800
Feb 5, 202510.7810.9510.6610.8410.847,370,500
Jan 27, 202510.9411.0310.6110.6110.616,484,200
Jan 24, 202510.8110.9810.7210.9010.906,727,500
Jan 23, 202510.9311.2010.8110.8210.829,392,210
Jan 22, 202511.1211.1210.7810.7910.795,580,300
Jan 21, 202511.2511.2510.9511.0711.076,210,700
Jan 20, 202511.2111.2911.0311.1411.145,978,741
Jan 17, 202511.1011.2711.0311.1111.116,518,450
Jan 16, 202511.2411.4711.0011.2111.219,794,300
Jan 15, 202511.1111.3610.9011.1911.1910,686,203
Jan 14, 202510.6011.1210.5811.1211.1211,016,291
Jan 13, 202510.4210.6310.1810.5110.517,149,900
Jan 10, 202510.8411.0010.5010.5010.509,707,000
Jan 9, 202510.6110.9310.6010.8410.848,765,101
Jan 8, 202510.6510.8310.2810.7410.7410,804,600
Jan 7, 202510.3510.6510.3210.6410.647,671,950
Jan 6, 202510.5310.6510.1510.3510.359,211,500
Jan 3, 202511.2411.3010.5310.5310.5313,947,700
Jan 2, 202511.7411.7411.1111.2511.2511,880,900
Dec 31, 202412.0812.1611.6211.6411.6411,338,600
Dec 30, 202412.1712.3312.0812.0912.0913,012,907
Dec 27, 202411.9512.3011.9512.0712.0711,304,300
Dec 26, 202411.8812.1411.7011.9311.939,688,001
Dec 25, 202412.1512.2811.5611.8111.8117,801,366
Dec 24, 202412.3512.5612.1312.3312.3311,925,318
Dec 23, 202412.8813.0712.1812.2512.2519,360,044
Dec 20, 202412.6013.4012.5812.9812.9821,225,650
Dec 19, 202412.6812.8812.4212.5912.5917,532,801
Dec 18, 202412.5013.2212.2813.0113.0124,490,595
Dec 17, 202413.0513.0512.3512.4012.4020,805,402
Dec 16, 202413.1113.5212.8613.2413.2427,395,121
Dec 13, 202413.6213.7013.1413.2013.2024,987,982
Dec 12, 202413.7714.0513.4613.7213.7235,347,842
Dec 11, 202413.4314.2613.3013.9513.9548,692,301
Dec 10, 202413.4813.9813.1413.6213.6247,477,569
Dec 9, 202413.4013.4912.9513.0713.0732,173,420
Dec 6, 202413.5613.8113.0813.4013.4055,505,487
Dec 5, 202412.1213.5412.1113.5413.5452,736,089
Dec 4, 202412.4512.6512.2312.3112.3116,856,401
Dec 3, 202412.8712.8712.4012.5912.5924,525,680
Dec 2, 202412.6413.0812.4012.9012.9037,690,938
Nov 29, 202412.1112.2711.8112.2212.2223,669,116
Nov 28, 202411.8212.3711.7212.2412.2428,928,351
Nov 27, 202411.6011.7811.2811.7711.7716,579,500
Nov 26, 202412.0112.1411.6811.7311.7318,183,800
Nov 25, 202412.2812.3911.8612.1412.1421,291,523
Nov 22, 202412.5212.6811.8011.8311.8324,391,222
Nov 21, 202412.4612.8012.4312.6012.6022,386,021
Nov 20, 202412.2612.5912.1612.5612.5623,719,315
Nov 19, 202411.9712.2511.8512.2512.2521,767,021
Nov 18, 202412.5112.6711.7711.9811.9828,671,622
Nov 15, 2024 0.0026 Dividend
Nov 15, 202413.1213.4512.5012.5012.5033,163,790
Nov 14, 202413.7513.8513.1413.1813.1822,280,100
Nov 13, 202414.0014.1813.4013.6913.6942,806,482
Nov 12, 202415.3015.5414.3014.5014.5060,502,710
Nov 11, 202414.7115.3014.1415.3015.3065,092,861
Nov 8, 202414.0614.7314.0614.5014.5054,938,277
Nov 7, 202414.9815.2814.0814.1114.1180,341,211
Nov 6, 202415.9816.7515.0615.6415.6499,807,811
Nov 5, 202413.5915.9013.5915.2815.2893,811,034
Nov 4, 202414.5015.6514.2314.5214.5292,700,507
Nov 1, 202416.8916.8913.9214.2314.23118,404,999
Oct 31, 202415.3515.3515.3515.3515.353,625,401
Oct 30, 202413.5013.9512.9513.9513.9562,386,641
Oct 29, 202412.6812.6812.6812.6812.687,392,681
Oct 28, 202411.3811.5311.0911.5311.5322,292,861
Oct 25, 202410.2810.8410.2010.4810.4838,170,931
Oct 24, 202410.5010.5210.0310.1810.1831,988,804
Oct 23, 202410.0010.469.8810.3510.3541,256,155
Oct 22, 20249.7910.179.7310.0210.0229,809,127
Oct 21, 20249.749.879.559.719.7123,017,620
Oct 18, 20249.199.769.109.629.6226,710,581
Oct 17, 20249.389.519.199.199.1919,134,700
Oct 16, 20249.429.609.309.429.4220,017,500
Oct 15, 20249.9910.109.689.699.6924,718,301
Oct 14, 20249.5510.009.309.979.9731,601,076
Oct 11, 20249.299.859.159.559.5525,915,838
Oct 10, 20249.389.739.039.319.3126,844,798
Oct 9, 202410.5010.559.729.729.7233,855,957
Oct 8, 202411.3011.3410.0110.8010.8054,354,750
Sep 30, 202410.3010.449.5610.3110.3154,183,637
Sep 27, 20249.219.569.159.549.5425,180,317
Sep 26, 20248.869.138.819.129.1227,468,239
Sep 25, 20249.069.258.918.968.9633,744,700
Sep 24, 20249.169.238.739.059.0532,421,043
Sep 23, 20248.999.308.829.169.1632,347,566
Sep 20, 20249.029.178.909.099.0930,901,555
Sep 19, 20248.879.408.759.099.0941,813,192
Sep 18, 20248.609.158.488.968.9643,968,358
Sep 13, 20249.009.168.638.728.7256,298,063
Sep 12, 20247.978.687.968.688.6817,683,940
Sep 11, 20248.068.077.847.897.8917,681,742
Sep 10, 20248.508.508.038.148.1428,053,270
Sep 9, 20248.158.858.128.608.6038,752,709
Sep 6, 20248.088.498.048.178.1731,681,994
Sep 5, 20248.118.208.018.088.0822,788,153
Sep 4, 20248.198.557.858.168.1646,091,737
Sep 3, 20247.368.097.358.098.0927,815,900
Sep 2, 20247.547.617.347.357.357,104,541
Aug 30, 20247.407.687.377.557.5510,173,747
Aug 29, 20247.177.437.127.387.388,829,148
Aug 28, 20247.247.287.137.177.176,092,500
Aug 27, 20247.467.467.237.247.248,967,700
Aug 26, 20247.447.537.327.537.537,712,299
Aug 23, 20247.417.517.307.447.448,312,900
Aug 22, 20247.627.687.357.417.4111,656,900
Aug 21, 20247.857.897.607.627.6218,978,700
Aug 20, 20248.838.837.998.018.0132,627,501
Aug 19, 20248.979.078.708.798.7925,882,273
Aug 16, 20248.679.378.609.049.0436,753,263
Aug 15, 20248.798.928.578.688.6824,247,100
Aug 14, 20248.299.088.198.878.8730,917,000
Aug 13, 20248.238.308.108.258.255,039,198
Aug 12, 20248.358.388.198.248.245,579,901
Aug 9, 20248.528.638.358.388.387,566,400
Aug 8, 20248.738.748.468.538.5310,541,300
Aug 7, 20248.598.958.548.738.7312,477,500
Aug 6, 20248.628.708.458.578.578,501,034
Aug 5, 20248.788.918.508.508.5012,407,100
Aug 2, 20248.939.088.808.808.8014,344,900
Aug 1, 20248.829.038.788.928.9215,289,394
Jul 31, 20248.418.878.408.828.8217,494,186
Jul 30, 20248.518.528.378.418.418,844,189
Jul 29, 20248.358.658.298.558.5513,219,991
Jul 26, 2024 0.0026 Dividend
Jul 26, 20248.058.348.048.328.3211,324,198
Jul 25, 20248.008.127.828.038.037,378,300
Jul 24, 20248.308.357.967.977.9711,468,500
Jul 23, 20248.318.508.308.328.3212,730,832
Jul 22, 20248.308.368.208.318.317,637,291
Jul 19, 20248.358.458.298.308.308,875,500
Jul 18, 20248.308.508.108.398.3910,397,500
Jul 17, 20248.708.728.338.348.3412,917,943
Jul 16, 20248.678.888.528.768.7611,017,710
Jul 15, 20248.909.068.708.748.7414,600,767
Jul 12, 20248.889.008.618.778.7718,120,177
Jul 11, 20248.509.088.498.928.9223,348,461
Jul 10, 20248.428.618.318.358.3512,087,177
Jul 9, 20248.398.608.258.568.5614,183,698
Jul 8, 20248.858.878.408.418.4115,903,527
Jul 5, 20249.109.109.109.109.10-
Jul 4, 20249.609.699.059.109.1020,409,550
Jul 3, 20249.8510.109.619.619.6017,653,386
Jul 2, 202410.0310.149.819.859.8417,824,885
Jul 1, 20249.8810.349.6510.1710.1629,425,824
Jun 28, 20249.9210.289.8810.0210.0134,448,924
Jun 27, 202410.2810.349.809.879.8635,389,781
Jun 26, 202410.5110.7410.0510.3010.2959,411,730
Jun 25, 20249.2510.189.2410.1810.1733,415,781
Jun 24, 20248.989.908.959.259.2526,100,708
Jun 21, 20248.999.208.859.009.006,306,000
Jun 20, 20249.369.368.978.998.998,516,707
Jun 19, 20249.519.539.329.339.337,443,000
Jun 18, 20249.149.489.139.489.4812,418,512
Jun 17, 20249.099.209.059.139.136,200,220
Jun 14, 20249.129.168.969.149.146,177,900
Jun 13, 20249.229.299.079.119.117,420,100
Jun 12, 20248.989.268.939.239.238,438,377
Jun 11, 20248.959.048.809.019.016,282,087
Jun 7, 20248.939.208.889.049.049,278,563
Jun 6, 20249.309.358.808.868.8616,142,086
Jun 5, 20249.729.729.289.309.3012,587,477
Jun 4, 20249.559.859.389.829.8114,230,000
Jun 3, 20249.879.969.599.679.669,341,201
May 31, 20249.7510.059.749.899.8812,618,200
May 30, 20249.659.839.569.789.779,553,320

Related Tickers

600099.SS LINHAI
10.54
-2.86%
 
603197.SS Shanghai Baolong Automotive Corporation
37.80
-3.20%
 
600480.SS LINGYUN
15.35
-4.00%
 
603009.SS Shanghai Beite Technology Co., Ltd.
48.60
-1.04%
 
603358.SS Huada Automotive Technology Corp.,Ltd
33.85
-0.15%
 
688306.SS Ningbo PIA Automation Holding Corp.
9.42
-2.18%
 
603319.SS Hunan Oil Pump Co., Ltd.
34.00
-7.53%
 
605333.SS Kunshan Huguang Auto Harness Co.,Ltd.
28.53
-2.53%
 
600933.SS IKD Co., Ltd.
15.45
-3.38%
 
002126.SZ Zhejiang Yinlun Machinery Co.,Ltd.
24.90
-2.77%