Shanghai - Delayed Quote CNY
TYPICAL (600302.SS)
5.59
+0.03
+(0.54%)
At close: 3:00:03 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 5.53 | 5.63 | 5.50 | 5.59 | 5.59 | 6,650,800 |
| May 30, 2025 | 5.63 | 5.66 | 5.53 | 5.56 | 5.56 | 9,127,100 |
| May 29, 2025 | 5.58 | 5.73 | 5.58 | 5.68 | 5.68 | 7,540,200 |
| May 28, 2025 | 5.69 | 5.70 | 5.56 | 5.60 | 5.60 | 6,669,700 |
| May 27, 2025 | 5.62 | 5.71 | 5.56 | 5.65 | 5.65 | 7,194,700 |
| May 26, 2025 | 5.60 | 5.73 | 5.58 | 5.63 | 5.63 | 5,580,000 |
| May 23, 2025 | 5.66 | 5.74 | 5.60 | 5.60 | 5.60 | 7,312,400 |
| May 22, 2025 | 5.75 | 5.88 | 5.65 | 5.68 | 5.68 | 9,847,500 |
| May 21, 2025 | 5.77 | 5.80 | 5.67 | 5.74 | 5.74 | 7,208,400 |
| May 20, 2025 | 5.74 | 5.84 | 5.70 | 5.79 | 5.79 | 7,236,400 |
| May 19, 2025 | 5.67 | 5.85 | 5.56 | 5.75 | 5.75 | 10,897,100 |
| May 16, 2025 | 5.65 | 5.70 | 5.61 | 5.63 | 5.63 | 7,205,200 |
| May 15, 2025 | 5.61 | 5.69 | 5.52 | 5.67 | 5.67 | 9,920,700 |
| May 14, 2025 | 5.63 | 5.66 | 5.57 | 5.62 | 5.62 | 9,381,310 |
| May 13, 2025 | 5.82 | 5.83 | 5.62 | 5.65 | 5.65 | 11,708,900 |
| May 12, 2025 | 5.77 | 5.86 | 5.67 | 5.74 | 5.74 | 13,500,100 |
| May 9, 2025 | 5.66 | 5.85 | 5.66 | 5.78 | 5.78 | 16,780,800 |
| May 8, 2025 | 5.62 | 5.69 | 5.55 | 5.69 | 5.69 | 13,734,600 |
| May 7, 2025 | 5.58 | 5.65 | 5.48 | 5.57 | 5.57 | 19,030,200 |
| May 6, 2025 | 5.23 | 5.42 | 5.22 | 5.40 | 5.40 | 10,590,900 |
| Apr 30, 2025 | 5.13 | 5.24 | 5.10 | 5.20 | 5.20 | 8,975,300 |
| Apr 29, 2025 | 4.98 | 5.08 | 4.91 | 5.05 | 5.05 | 8,500,900 |
| Apr 28, 2025 | 5.00 | 5.06 | 4.86 | 4.96 | 4.96 | 7,413,200 |
| Apr 25, 2025 | 5.00 | 5.08 | 4.90 | 4.99 | 4.99 | 8,517,500 |
| Apr 24, 2025 | 5.03 | 5.07 | 4.92 | 4.99 | 4.99 | 8,514,100 |
| Apr 23, 2025 | 4.93 | 5.10 | 4.93 | 5.04 | 5.04 | 11,275,600 |
| Apr 22, 2025 | 4.94 | 5.05 | 4.88 | 4.93 | 4.93 | 10,548,300 |
| Apr 21, 2025 | 4.80 | 4.94 | 4.68 | 4.94 | 4.94 | 10,484,900 |
| Apr 18, 2025 | 4.82 | 4.92 | 4.78 | 4.87 | 4.87 | 7,829,700 |
| Apr 17, 2025 | 4.80 | 4.98 | 4.78 | 4.86 | 4.86 | 10,066,700 |
| Apr 16, 2025 | 4.94 | 4.97 | 4.72 | 4.83 | 4.83 | 11,616,202 |
| Apr 15, 2025 | 4.94 | 5.04 | 4.91 | 4.97 | 4.97 | 9,721,800 |
| Apr 14, 2025 | 4.90 | 5.04 | 4.82 | 4.95 | 4.95 | 11,847,600 |
| Apr 11, 2025 | 4.70 | 4.85 | 4.70 | 4.80 | 4.80 | 13,065,500 |
| Apr 10, 2025 | 4.58 | 4.82 | 4.58 | 4.74 | 4.74 | 17,158,200 |
| Apr 9, 2025 | 4.40 | 4.59 | 4.00 | 4.54 | 4.54 | 21,190,601 |
| Apr 8, 2025 | 4.60 | 4.76 | 4.32 | 4.43 | 4.43 | 21,210,887 |
| Apr 7, 2025 | 4.81 | 4.94 | 4.73 | 4.73 | 4.73 | 9,905,900 |
| Apr 3, 2025 | 5.28 | 5.39 | 5.13 | 5.25 | 5.25 | 23,753,700 |
| Apr 2, 2025 | 5.43 | 5.56 | 5.33 | 5.36 | 5.36 | 25,681,877 |
| Apr 1, 2025 | 5.40 | 5.68 | 5.27 | 5.51 | 5.51 | 42,891,050 |
| Mar 31, 2025 | 5.40 | 5.88 | 5.40 | 5.41 | 5.41 | 60,815,833 |
| Mar 28, 2025 | 7.19 | 7.19 | 5.99 | 6.00 | 6.00 | 84,419,724 |
| Mar 27, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 10,051,017 |
| Mar 26, 2025 | 5.47 | 6.04 | 5.45 | 6.04 | 6.04 | 16,830,600 |
| Mar 25, 2025 | 5.66 | 5.72 | 5.39 | 5.49 | 5.49 | 20,938,740 |
| Mar 24, 2025 | 6.23 | 6.23 | 5.61 | 5.72 | 5.72 | 30,310,036 |
| Mar 21, 2025 | 6.00 | 6.43 | 6.00 | 6.23 | 6.23 | 35,167,825 |
| Mar 20, 2025 | 6.03 | 6.27 | 6.00 | 6.06 | 6.06 | 36,087,769 |
| Mar 19, 2025 | 5.76 | 6.26 | 5.72 | 6.00 | 6.00 | 37,943,501 |
| Mar 18, 2025 | 5.77 | 5.82 | 5.71 | 5.74 | 5.74 | 17,031,501 |
| Mar 17, 2025 | 5.81 | 5.92 | 5.68 | 5.86 | 5.86 | 24,095,725 |
| Mar 14, 2025 | 6.01 | 6.01 | 5.67 | 5.88 | 5.88 | 31,495,301 |
| Mar 13, 2025 | 5.77 | 6.18 | 5.75 | 6.07 | 6.07 | 49,365,940 |
| Mar 12, 2025 | 5.69 | 5.86 | 5.69 | 5.80 | 5.80 | 37,686,138 |
| Mar 11, 2025 | 5.75 | 5.78 | 5.60 | 5.68 | 5.68 | 34,607,276 |
| Mar 10, 2025 | 5.73 | 6.00 | 5.51 | 5.84 | 5.84 | 62,290,514 |
| Mar 7, 2025 | 5.10 | 5.67 | 5.06 | 5.67 | 5.67 | 36,375,701 |
| Mar 6, 2025 | 5.04 | 5.15 | 5.01 | 5.15 | 5.15 | 29,471,438 |
| Mar 5, 2025 | 5.03 | 5.08 | 4.96 | 5.08 | 5.08 | 28,195,501 |
| Mar 4, 2025 | 5.04 | 5.15 | 5.00 | 5.05 | 5.05 | 40,624,524 |
| Mar 3, 2025 | 5.40 | 5.55 | 5.34 | 5.34 | 5.34 | 43,422,873 |
| Feb 28, 2025 | 6.11 | 6.12 | 5.93 | 5.93 | 5.93 | 44,997,846 |
| Feb 27, 2025 | 7.30 | 7.30 | 6.30 | 6.59 | 6.59 | 97,910,394 |
| Feb 26, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 5,478,500 |
| Feb 25, 2025 | 5.69 | 6.04 | 5.58 | 6.04 | 6.04 | 12,777,801 |
| Feb 24, 2025 | 5.02 | 5.49 | 4.92 | 5.49 | 5.49 | 15,256,200 |
| Feb 21, 2025 | 5.06 | 5.10 | 4.92 | 4.99 | 4.99 | 7,950,600 |
| Feb 20, 2025 | 5.04 | 5.09 | 4.96 | 5.08 | 5.08 | 5,022,600 |
| Feb 19, 2025 | 4.94 | 5.07 | 4.90 | 5.03 | 5.03 | 5,662,103 |
| Feb 18, 2025 | 5.06 | 5.12 | 4.88 | 4.92 | 4.92 | 5,176,000 |
| Feb 17, 2025 | 4.95 | 5.12 | 4.95 | 5.07 | 5.07 | 4,900,400 |
| Feb 14, 2025 | 4.96 | 5.03 | 4.92 | 4.95 | 4.95 | 4,546,600 |
| Feb 13, 2025 | 5.10 | 5.10 | 4.97 | 4.99 | 4.99 | 4,908,200 |
| Feb 12, 2025 | 4.96 | 5.08 | 4.95 | 5.08 | 5.08 | 5,608,700 |
| Feb 11, 2025 | 5.01 | 5.09 | 4.86 | 4.98 | 4.98 | 5,398,600 |
| Feb 10, 2025 | 4.93 | 4.99 | 4.92 | 4.99 | 4.99 | 5,704,900 |
| Feb 7, 2025 | 4.92 | 4.98 | 4.84 | 4.92 | 4.92 | 6,470,200 |
| Feb 6, 2025 | 4.93 | 4.93 | 4.75 | 4.92 | 4.92 | 6,701,173 |
| Feb 5, 2025 | 4.75 | 4.93 | 4.75 | 4.90 | 4.90 | 6,918,810 |
| Jan 27, 2025 | 4.70 | 4.85 | 4.69 | 4.73 | 4.73 | 6,165,901 |
| Jan 24, 2025 | 4.85 | 4.85 | 4.61 | 4.73 | 4.73 | 9,529,297 |
| Jan 23, 2025 | 4.80 | 4.95 | 4.80 | 4.80 | 4.80 | 9,613,400 |
| Jan 22, 2025 | 4.88 | 4.97 | 4.67 | 4.74 | 4.74 | 7,988,800 |
| Jan 21, 2025 | 4.91 | 4.93 | 4.70 | 4.79 | 4.79 | 5,552,300 |
| Jan 20, 2025 | 4.77 | 4.92 | 4.65 | 4.88 | 4.88 | 5,867,000 |
| Jan 17, 2025 | 4.84 | 4.86 | 4.76 | 4.78 | 4.78 | 3,634,000 |
| Jan 16, 2025 | 4.84 | 4.94 | 4.80 | 4.83 | 4.83 | 4,558,800 |
| Jan 15, 2025 | 4.76 | 4.84 | 4.70 | 4.81 | 4.81 | 7,151,400 |
| Jan 14, 2025 | 4.48 | 4.73 | 4.48 | 4.72 | 4.72 | 4,924,800 |
| Jan 13, 2025 | 4.43 | 4.54 | 4.26 | 4.48 | 4.48 | 4,280,102 |
| Jan 10, 2025 | 4.66 | 4.70 | 4.43 | 4.45 | 4.45 | 4,103,400 |
| Jan 9, 2025 | 4.55 | 4.66 | 4.54 | 4.61 | 4.61 | 3,411,900 |
| Jan 8, 2025 | 4.65 | 4.65 | 4.39 | 4.57 | 4.57 | 5,555,357 |
| Jan 7, 2025 | 4.46 | 4.60 | 4.44 | 4.60 | 4.60 | 5,368,000 |
| Jan 6, 2025 | 4.45 | 4.52 | 4.20 | 4.44 | 4.44 | 4,809,601 |
| Jan 3, 2025 | 4.80 | 4.82 | 4.48 | 4.50 | 4.50 | 7,140,400 |
| Jan 2, 2025 | 4.81 | 4.95 | 4.74 | 4.78 | 4.78 | 5,516,600 |
| Dec 31, 2024 | 4.89 | 4.98 | 4.80 | 4.81 | 4.81 | 6,155,555 |
| Dec 30, 2024 | 4.98 | 5.02 | 4.73 | 4.87 | 4.87 | 8,840,596 |
| Dec 27, 2024 | 4.92 | 5.26 | 4.88 | 5.03 | 5.03 | 10,519,702 |
| Dec 26, 2024 | 4.71 | 4.93 | 4.68 | 4.82 | 4.82 | 8,667,801 |
| Dec 25, 2024 | 4.86 | 4.96 | 4.64 | 4.73 | 4.73 | 10,018,201 |
| Dec 24, 2024 | 5.03 | 5.10 | 4.80 | 4.87 | 4.87 | 9,644,047 |
| Dec 23, 2024 | 5.59 | 5.59 | 5.03 | 5.03 | 5.03 | 14,109,000 |
| Dec 20, 2024 | 5.55 | 5.62 | 5.52 | 5.59 | 5.59 | 4,202,549 |
| Dec 19, 2024 | 5.57 | 5.60 | 5.41 | 5.52 | 5.52 | 5,912,601 |
| Dec 18, 2024 | 5.57 | 5.68 | 5.42 | 5.57 | 5.57 | 8,491,425 |
| Dec 17, 2024 | 5.98 | 5.98 | 5.55 | 5.57 | 5.57 | 13,958,400 |
| Dec 16, 2024 | 6.05 | 6.10 | 5.92 | 5.99 | 5.99 | 10,901,201 |
| Dec 13, 2024 | 6.01 | 6.15 | 5.95 | 6.05 | 6.05 | 12,953,401 |
| Dec 12, 2024 | 5.98 | 6.09 | 5.93 | 6.04 | 6.04 | 10,290,294 |
| Dec 11, 2024 | 5.93 | 6.05 | 5.90 | 6.05 | 6.05 | 10,281,700 |
| Dec 10, 2024 | 6.15 | 6.23 | 5.92 | 5.96 | 5.96 | 15,664,309 |
| Dec 9, 2024 | 5.79 | 6.06 | 5.73 | 6.00 | 6.00 | 13,775,701 |
| Dec 6, 2024 | 5.83 | 5.89 | 5.73 | 5.85 | 5.85 | 7,540,201 |
| Dec 5, 2024 | 5.71 | 5.89 | 5.69 | 5.85 | 5.85 | 10,844,618 |
| Dec 4, 2024 | 5.70 | 5.93 | 5.65 | 5.70 | 5.70 | 13,206,742 |
| Dec 3, 2024 | 5.76 | 5.87 | 5.69 | 5.76 | 5.76 | 10,149,700 |
| Dec 2, 2024 | 5.65 | 5.78 | 5.59 | 5.75 | 5.75 | 14,400,593 |
| Nov 29, 2024 | 5.52 | 5.69 | 5.45 | 5.58 | 5.58 | 12,272,842 |
| Nov 28, 2024 | 5.63 | 5.81 | 5.55 | 5.57 | 5.57 | 16,084,414 |
| Nov 27, 2024 | 5.50 | 5.71 | 5.28 | 5.59 | 5.59 | 22,315,021 |
| Nov 26, 2024 | 5.71 | 5.82 | 5.54 | 5.60 | 5.60 | 29,681,353 |
| Nov 25, 2024 | 5.30 | 5.71 | 5.19 | 5.71 | 5.71 | 26,500,602 |
| Nov 22, 2024 | 5.43 | 5.50 | 5.17 | 5.19 | 5.19 | 9,925,610 |
| Nov 21, 2024 | 5.23 | 5.57 | 5.20 | 5.45 | 5.45 | 11,076,000 |
| Nov 20, 2024 | 5.02 | 5.25 | 4.98 | 5.25 | 5.25 | 8,868,900 |
| Nov 19, 2024 | 4.93 | 5.01 | 4.84 | 5.01 | 5.01 | 5,923,403 |
| Nov 18, 2024 | 5.06 | 5.15 | 4.88 | 4.93 | 4.93 | 9,548,200 |
| Nov 15, 2024 | 5.23 | 5.29 | 5.04 | 5.05 | 5.05 | 8,004,100 |
| Nov 14, 2024 | 5.40 | 5.46 | 5.24 | 5.24 | 5.24 | 7,876,700 |
| Nov 13, 2024 | 5.38 | 5.44 | 5.21 | 5.38 | 5.38 | 9,684,001 |
| Nov 12, 2024 | 5.35 | 5.63 | 5.32 | 5.43 | 5.43 | 14,660,789 |
| Nov 11, 2024 | 5.24 | 5.39 | 5.20 | 5.36 | 5.36 | 10,790,451 |
| Nov 8, 2024 | 5.45 | 5.50 | 5.24 | 5.26 | 5.26 | 12,120,810 |
| Nov 7, 2024 | 5.25 | 5.44 | 5.21 | 5.42 | 5.42 | 11,590,451 |
| Nov 6, 2024 | 5.30 | 5.33 | 5.17 | 5.25 | 5.25 | 11,381,802 |
| Nov 5, 2024 | 5.28 | 5.31 | 5.12 | 5.28 | 5.28 | 15,110,100 |
| Nov 4, 2024 | 4.90 | 5.36 | 4.90 | 5.31 | 5.31 | 21,864,300 |
| Nov 1, 2024 | 5.12 | 5.18 | 4.91 | 4.92 | 4.92 | 11,737,035 |
| Oct 31, 2024 | 4.93 | 5.20 | 4.91 | 5.15 | 5.15 | 11,093,700 |
| Oct 30, 2024 | 4.90 | 4.98 | 4.84 | 4.93 | 4.93 | 8,001,701 |
| Oct 29, 2024 | 5.13 | 5.14 | 4.86 | 4.93 | 4.93 | 13,188,700 |
| Oct 28, 2024 | 4.96 | 5.16 | 4.95 | 5.15 | 5.15 | 12,404,248 |
| Oct 25, 2024 | 4.81 | 5.05 | 4.75 | 4.99 | 4.99 | 12,278,918 |
| Oct 24, 2024 | 4.58 | 4.86 | 4.58 | 4.82 | 4.82 | 11,420,201 |
| Oct 23, 2024 | 4.63 | 4.72 | 4.58 | 4.63 | 4.63 | 6,997,901 |
| Oct 22, 2024 | 4.60 | 4.69 | 4.58 | 4.64 | 4.64 | 7,293,805 |
| Oct 21, 2024 | 4.70 | 4.74 | 4.55 | 4.61 | 4.61 | 12,853,900 |
| Oct 18, 2024 | 4.69 | 4.73 | 4.59 | 4.72 | 4.72 | 13,627,203 |
| Oct 17, 2024 | 4.59 | 4.80 | 4.56 | 4.73 | 4.73 | 13,387,917 |
| Oct 16, 2024 | 4.51 | 4.68 | 4.45 | 4.59 | 4.59 | 7,860,900 |
| Oct 15, 2024 | 4.40 | 4.64 | 4.39 | 4.50 | 4.50 | 9,211,400 |
| Oct 14, 2024 | 4.35 | 4.46 | 4.31 | 4.44 | 4.44 | 7,936,003 |
| Oct 11, 2024 | 4.41 | 4.45 | 4.20 | 4.28 | 4.28 | 7,360,400 |
| Oct 10, 2024 | 4.30 | 4.52 | 4.25 | 4.41 | 4.41 | 13,351,350 |
| Oct 9, 2024 | 4.64 | 4.65 | 4.28 | 4.28 | 4.28 | 16,261,601 |
| Oct 8, 2024 | 4.90 | 4.95 | 4.48 | 4.75 | 4.75 | 26,705,342 |
| Sep 30, 2024 | 4.28 | 4.56 | 4.16 | 4.50 | 4.50 | 23,920,914 |
| Sep 27, 2024 | 4.16 | 4.23 | 4.07 | 4.19 | 4.19 | 7,405,310 |
| Sep 26, 2024 | 3.96 | 4.18 | 3.93 | 4.13 | 4.13 | 8,920,200 |
| Sep 25, 2024 | 3.92 | 4.04 | 3.92 | 3.94 | 3.94 | 10,186,000 |
| Sep 24, 2024 | 3.83 | 3.93 | 3.78 | 3.92 | 3.92 | 7,879,699 |
| Sep 23, 2024 | 3.80 | 3.84 | 3.75 | 3.80 | 3.80 | 5,328,600 |
| Sep 20, 2024 | 3.82 | 3.85 | 3.74 | 3.80 | 3.80 | 6,546,417 |
| Sep 19, 2024 | 3.78 | 3.86 | 3.69 | 3.83 | 3.83 | 9,089,800 |
| Sep 18, 2024 | 3.79 | 3.79 | 3.62 | 3.78 | 3.78 | 9,828,800 |
| Sep 13, 2024 | 3.72 | 3.98 | 3.67 | 3.80 | 3.80 | 14,282,601 |
| Sep 12, 2024 | 3.63 | 3.73 | 3.61 | 3.70 | 3.70 | 3,687,501 |
| Sep 11, 2024 | 3.66 | 3.69 | 3.60 | 3.64 | 3.64 | 3,641,600 |
| Sep 10, 2024 | 3.57 | 3.71 | 3.56 | 3.69 | 3.69 | 6,675,810 |
| Sep 9, 2024 | 3.50 | 3.59 | 3.45 | 3.58 | 3.58 | 4,114,100 |
| Sep 6, 2024 | 3.60 | 3.62 | 3.51 | 3.52 | 3.52 | 4,403,400 |
| Sep 5, 2024 | 3.55 | 3.64 | 3.54 | 3.60 | 3.60 | 3,493,200 |
| Sep 4, 2024 | 3.59 | 3.62 | 3.53 | 3.53 | 3.53 | 4,190,700 |
| Sep 3, 2024 | 3.65 | 3.66 | 3.57 | 3.62 | 3.62 | 3,644,600 |
| Sep 2, 2024 | 3.65 | 3.75 | 3.61 | 3.63 | 3.63 | 4,489,100 |
| Aug 30, 2024 | 3.59 | 3.69 | 3.56 | 3.65 | 3.65 | 6,043,913 |
| Aug 29, 2024 | 3.48 | 3.65 | 3.43 | 3.61 | 3.61 | 7,384,005 |
| Aug 28, 2024 | 3.43 | 3.56 | 3.40 | 3.50 | 3.50 | 4,505,400 |
| Aug 27, 2024 | 3.48 | 3.53 | 3.41 | 3.42 | 3.42 | 4,455,703 |
| Aug 26, 2024 | 3.36 | 3.58 | 3.36 | 3.53 | 3.53 | 6,075,800 |
| Aug 23, 2024 | 3.45 | 3.52 | 3.37 | 3.39 | 3.39 | 6,665,860 |
| Aug 22, 2024 | 3.49 | 3.52 | 3.41 | 3.41 | 3.41 | 2,442,800 |
| Aug 21, 2024 | 3.47 | 3.54 | 3.44 | 3.47 | 3.47 | 3,458,503 |
| Aug 20, 2024 | 3.53 | 3.58 | 3.45 | 3.47 | 3.47 | 3,401,500 |
| Aug 19, 2024 | 3.52 | 3.58 | 3.46 | 3.54 | 3.54 | 4,157,420 |
| Aug 16, 2024 | 3.62 | 3.67 | 3.51 | 3.53 | 3.53 | 3,500,200 |
| Aug 15, 2024 | 3.59 | 3.64 | 3.53 | 3.61 | 3.61 | 2,893,600 |
| Aug 14, 2024 | 3.66 | 3.67 | 3.59 | 3.62 | 3.62 | 3,277,900 |
| Aug 13, 2024 | 3.56 | 3.64 | 3.50 | 3.63 | 3.63 | 3,408,220 |
| Aug 12, 2024 | 3.59 | 3.60 | 3.52 | 3.55 | 3.55 | 2,623,301 |
| Aug 9, 2024 | 3.70 | 3.72 | 3.57 | 3.59 | 3.59 | 3,247,900 |
| Aug 8, 2024 | 3.64 | 3.65 | 3.56 | 3.63 | 3.63 | 3,215,201 |
| Aug 7, 2024 | 3.68 | 3.72 | 3.63 | 3.64 | 3.64 | 3,650,700 |
| Aug 6, 2024 | 3.53 | 3.66 | 3.52 | 3.65 | 3.65 | 4,059,100 |
| Aug 5, 2024 | 3.64 | 3.65 | 3.52 | 3.53 | 3.53 | 5,706,700 |
| Aug 2, 2024 | 3.67 | 3.71 | 3.62 | 3.65 | 3.65 | 5,167,400 |
| Aug 1, 2024 | 3.65 | 3.71 | 3.62 | 3.69 | 3.69 | 5,124,100 |
| Jul 31, 2024 | 3.53 | 3.65 | 3.52 | 3.64 | 3.64 | 4,622,800 |
| Jul 30, 2024 | 3.48 | 3.56 | 3.43 | 3.53 | 3.53 | 5,020,500 |
| Jul 29, 2024 | 3.38 | 3.55 | 3.33 | 3.49 | 3.49 | 8,532,300 |
| Jul 26, 2024 | 3.27 | 3.37 | 3.25 | 3.37 | 3.37 | 4,786,900 |
| Jul 25, 2024 | 3.20 | 3.29 | 3.17 | 3.24 | 3.24 | 3,263,800 |
| Jul 24, 2024 | 3.25 | 3.31 | 3.19 | 3.20 | 3.20 | 3,824,400 |
| Jul 23, 2024 | 3.30 | 3.39 | 3.26 | 3.27 | 3.27 | 4,517,100 |
| Jul 22, 2024 | 3.28 | 3.31 | 3.22 | 3.28 | 3.28 | 3,401,800 |
| Jul 19, 2024 | 3.27 | 3.33 | 3.22 | 3.29 | 3.29 | 2,682,700 |
| Jul 18, 2024 | 3.31 | 3.31 | 3.18 | 3.27 | 3.27 | 4,282,800 |
| Jul 17, 2024 | 3.29 | 3.38 | 3.26 | 3.30 | 3.30 | 4,080,400 |
| Jul 16, 2024 | 3.28 | 3.35 | 3.25 | 3.28 | 3.28 | 2,531,300 |
| Jul 15, 2024 | 3.38 | 3.39 | 3.27 | 3.28 | 3.28 | 3,371,560 |
| Jul 12, 2024 | 3.40 | 3.46 | 3.33 | 3.36 | 3.36 | 4,527,800 |
| Jul 11, 2024 | 3.22 | 3.42 | 3.22 | 3.40 | 3.40 | 6,295,900 |
| Jul 10, 2024 | 3.22 | 3.34 | 3.19 | 3.22 | 3.22 | 5,335,300 |
| Jul 9, 2024 | 3.26 | 3.29 | 3.12 | 3.24 | 3.24 | 5,865,700 |
| Jul 8, 2024 | 3.42 | 3.46 | 3.25 | 3.26 | 3.26 | 4,498,100 |
| Jul 5, 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
| Jul 4, 2024 | 3.53 | 3.54 | 3.36 | 3.36 | 3.36 | 3,839,900 |
| Jul 3, 2024 | 3.51 | 3.56 | 3.46 | 3.52 | 3.52 | 3,119,100 |
| Jul 2, 2024 | 3.44 | 3.54 | 3.42 | 3.53 | 3.53 | 4,491,500 |
| Jul 1, 2024 | 3.44 | 3.46 | 3.33 | 3.44 | 3.44 | 4,179,000 |
| Jun 28, 2024 | 3.45 | 3.54 | 3.41 | 3.44 | 3.44 | 3,184,920 |
| Jun 27, 2024 | 3.49 | 3.57 | 3.45 | 3.45 | 3.45 | 3,491,100 |
| Jun 26, 2024 | 3.41 | 3.53 | 3.35 | 3.52 | 3.52 | 3,709,020 |
| Jun 25, 2024 | 3.32 | 3.45 | 3.32 | 3.40 | 3.40 | 4,379,200 |
| Jun 24, 2024 | 3.48 | 3.49 | 3.30 | 3.33 | 3.33 | 5,749,500 |
| Jun 21, 2024 | 3.54 | 3.57 | 3.45 | 3.51 | 3.51 | 4,110,500 |
| Jun 20, 2024 | 3.70 | 3.71 | 3.56 | 3.56 | 3.56 | 4,452,300 |
| Jun 19, 2024 | 3.72 | 3.76 | 3.64 | 3.70 | 3.70 | 5,413,600 |
| Jun 18, 2024 | 3.51 | 3.79 | 3.50 | 3.72 | 3.72 | 8,249,600 |
| Jun 17, 2024 | 3.65 | 3.65 | 3.52 | 3.52 | 3.52 | 4,644,800 |
| Jun 14, 2024 | 3.64 | 3.67 | 3.55 | 3.65 | 3.65 | 4,491,500 |
| Jun 13, 2024 | 3.70 | 3.75 | 3.59 | 3.64 | 3.64 | 7,526,100 |
| Jun 12, 2024 | 3.54 | 3.73 | 3.51 | 3.70 | 3.70 | 9,040,001 |
| Jun 11, 2024 | 3.65 | 3.67 | 3.46 | 3.54 | 3.54 | 13,820,600 |
| Jun 7, 2024 | 3.35 | 3.62 | 3.35 | 3.62 | 3.62 | 7,065,000 |
| Jun 6, 2024 | 3.59 | 3.59 | 3.21 | 3.29 | 3.29 | 13,038,627 |
| Jun 5, 2024 | 3.62 | 3.63 | 3.51 | 3.53 | 3.53 | 6,265,735 |
| Jun 4, 2024 | 3.86 | 3.88 | 3.61 | 3.63 | 3.63 | 8,300,300 |
| Jun 3, 2024 | 4.06 | 4.06 | 3.79 | 3.84 | 3.84 | 8,150,744 |
Related Tickers
688097.SS Bozhon Precision Industry Technology Co.,Ltd.
24.49
-1.61%
603218.SS Riyue Heavy Industry Co.,Ltd
11.75
+0.95%
603915.SS Jiangsu Guomao Reducer Co., Ltd.
14.60
+0.27%
605133.SS Jiangsu Rongtai Industry Co., Ltd.
36.91
-0.89%
600435.SS NORTH NAVIGATION
11.21
+0.27%
603090.SS Wuxi Hongsheng Heat Exchanger Manufacturing Co., Ltd.
24.91
+4.44%
6508.T Meidensha Corporation
4,485.00
+3.94%
688596.SS Shanghai GenTech Co., Ltd.
34.86
-0.06%
600169.SS TAIYUAN HEAVY
2.4400
-0.81%
688570.SS Beijing Tianma Intelligent Control Technology CO., LTD.
19.42
+0.52%