Shanghai - Delayed Quote CNY

HUARONG HOLDING (600421.SS)

6.81
-0.27
(-3.81%)
At close: May 23 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 20257.387.386.786.816.819,719,920
May 22, 20257.007.186.687.087.0810,387,900
May 21, 20256.707.056.436.996.9913,532,300
May 20, 20256.636.716.506.716.715,452,500
May 19, 20256.216.396.216.396.396,714,800
May 16, 20256.226.326.096.096.094,920,300
May 15, 20256.416.416.236.416.4114,303,185
May 14, 20256.066.105.966.106.103,311,600
May 13, 20255.775.815.595.815.819,406,801
May 12, 20255.395.535.315.535.534,535,108
May 9, 20255.145.295.065.275.275,357,700
May 8, 20255.195.235.045.125.129,978,680
May 7, 20254.904.994.764.994.995,588,429
May 6, 20254.454.844.384.754.7519,263,529
Apr 30, 20254.614.614.614.614.61905,600
Apr 29, 20254.854.854.854.854.85271,200
Apr 28, 20255.115.115.115.115.11-
Apr 25, 20255.165.205.035.115.116,304,756
Apr 24, 20255.225.385.155.175.178,341,900
Apr 23, 20255.475.645.295.315.3111,661,400
Apr 22, 20255.885.955.555.655.659,041,207
Apr 21, 20255.795.955.555.885.887,749,300
Apr 18, 20255.905.985.705.745.747,242,600
Apr 17, 20255.896.205.786.006.008,702,400
Apr 16, 20256.196.395.845.935.9316,914,100
Apr 15, 20255.846.425.836.426.4217,113,800
Apr 14, 20255.795.925.745.845.846,053,821
Apr 11, 20255.575.845.475.745.747,486,701
Apr 10, 20255.465.765.465.525.527,576,800
Apr 9, 20255.295.454.765.375.377,688,100
Apr 8, 20255.215.635.155.295.298,927,500
Apr 7, 20255.745.865.725.725.724,590,800
Apr 3, 20256.456.546.246.356.357,041,000
Apr 2, 20256.806.886.506.516.5111,390,821
Apr 1, 20256.707.256.187.017.0116,477,121
Mar 31, 20257.307.316.706.706.7016,739,721
Mar 28, 20257.727.997.357.447.4423,322,000
Mar 27, 20256.917.816.787.817.8126,429,500
Mar 26, 20257.007.206.677.107.1018,009,421
Mar 25, 20257.147.607.087.347.3430,866,921
Mar 24, 20256.296.926.296.926.927,943,120
Mar 21, 20256.476.556.276.296.295,261,971
Mar 20, 20256.536.646.456.496.495,172,900
Mar 19, 20256.606.636.466.496.494,249,500
Mar 18, 20256.656.736.516.606.606,325,500
Mar 17, 20256.706.836.606.626.626,828,400
Mar 14, 20256.526.606.426.576.575,086,400
Mar 13, 20256.786.796.436.526.527,382,071
Mar 12, 20256.916.926.716.746.746,643,193
Mar 11, 20256.986.986.726.826.828,167,201
Mar 10, 20256.767.056.706.996.9914,372,500
Mar 7, 20256.846.846.626.666.668,068,100
Mar 6, 20256.786.846.636.846.848,464,484
Mar 5, 20256.926.936.626.766.767,197,100
Mar 4, 20256.806.936.786.876.875,853,800
Mar 3, 20257.037.096.806.866.868,543,700
Feb 28, 20257.147.206.826.886.888,936,700
Feb 27, 20257.217.317.097.197.1910,080,470
Feb 26, 20257.187.387.127.177.1711,245,400
Feb 25, 20257.057.307.027.087.0811,255,407
Feb 24, 20257.487.537.097.257.2516,845,173
Feb 21, 20257.777.837.337.627.6220,271,080
Feb 20, 20257.828.427.747.777.7725,755,479
Feb 19, 20257.539.187.538.558.5535,913,288
Feb 18, 20257.618.377.358.378.3732,326,200
Feb 17, 20257.097.616.817.617.6120,402,254
Feb 14, 20256.336.926.326.926.926,865,302
Feb 13, 20256.426.456.276.296.295,538,400
Feb 12, 20256.416.456.316.386.386,251,500
Feb 11, 20256.676.746.276.416.4110,054,400
Feb 10, 20256.396.686.206.646.6411,899,622
Feb 7, 20255.986.475.986.266.2613,001,231
Feb 6, 20255.986.015.645.925.9212,588,201
Feb 5, 20255.325.785.325.785.787,065,893
Jan 27, 20255.325.545.255.255.256,771,900
Jan 24, 20255.255.335.165.265.266,189,200
Jan 23, 20255.405.585.265.265.268,214,500
Jan 22, 20255.495.495.295.385.387,870,700
Jan 21, 20255.425.715.385.495.4916,833,931
Jan 20, 20255.725.725.725.725.724,261,500
Jan 17, 20256.516.676.206.356.358,658,106
Jan 16, 20256.726.876.556.656.654,937,600
Jan 15, 20256.886.886.626.726.724,419,200
Jan 14, 20256.416.776.346.766.766,385,100
Jan 13, 20256.256.355.966.316.314,368,300
Jan 10, 20256.706.706.216.266.264,992,600
Jan 9, 20256.626.726.476.656.653,589,500
Jan 8, 20256.616.776.356.606.604,692,420
Jan 7, 20256.446.646.236.616.615,720,700
Jan 6, 20256.656.656.096.346.344,812,500
Jan 3, 20257.107.176.456.596.595,707,501
Jan 2, 20257.257.447.027.097.093,789,800
Dec 31, 20247.437.547.257.277.273,580,541
Dec 30, 20247.767.807.237.447.444,985,714
Dec 27, 20247.657.927.517.727.723,901,400
Dec 26, 20247.357.697.357.577.574,531,926
Dec 25, 20247.817.817.267.507.506,225,354
Dec 24, 20247.768.077.567.707.709,437,600
Dec 23, 20248.948.978.118.118.116,641,436
Dec 20, 20248.549.378.549.019.015,574,707
Dec 19, 20248.608.738.478.608.603,080,300
Dec 18, 20248.798.888.538.678.673,888,300
Dec 17, 20249.509.528.808.858.855,674,601
Dec 16, 20249.909.969.359.399.395,074,600
Dec 13, 20249.8010.199.629.709.709,545,100
Dec 12, 20249.679.769.589.749.744,684,800
Dec 11, 20249.599.799.539.619.614,616,511
Dec 10, 20249.809.899.489.529.524,752,821
Dec 9, 20249.789.969.429.539.535,648,900
Dec 6, 20249.599.739.459.729.725,180,600
Dec 5, 20249.339.649.279.499.494,510,500
Dec 4, 20249.679.789.239.369.365,680,231
Dec 3, 20249.909.979.569.649.645,580,000
Dec 2, 20249.689.999.669.839.836,242,600
Nov 29, 20249.559.769.339.689.686,902,900
Nov 28, 20249.309.629.219.469.467,629,221
Nov 27, 20249.419.508.959.329.328,594,321
Nov 26, 202410.1310.139.539.559.5510,002,201
Nov 25, 202410.0610.279.8010.1710.1710,072,907
Nov 22, 202411.1011.1010.3510.3710.3714,971,901
Nov 21, 202412.1012.6011.3911.3911.3917,532,533
Nov 20, 202411.6713.8111.6712.6512.6528,555,239
Nov 19, 202412.9712.9712.9712.9712.97-
Nov 18, 202412.9712.9712.9712.9712.97-
Nov 15, 202411.5012.9711.0912.9712.9717,817,408
Nov 14, 202411.5012.6211.2811.7911.7916,424,143
Nov 13, 202410.4511.4710.3511.4711.478,899,430
Nov 12, 202410.4510.7210.0910.4310.436,610,033
Nov 11, 20249.7110.419.6610.3510.357,955,432
Nov 8, 20249.699.959.559.719.714,023,100
Nov 7, 20249.519.709.449.699.693,673,711
Nov 6, 20249.8410.009.509.589.584,846,912
Nov 5, 20249.549.979.479.909.905,610,001
Nov 4, 20249.509.699.349.549.544,163,400
Nov 1, 202410.1010.229.419.429.428,477,519
Oct 31, 202410.0010.749.7810.3410.349,802,701
Oct 30, 202410.3810.469.8610.0510.059,128,387
Oct 29, 202411.2012.1510.0810.8410.8415,944,185
Oct 28, 202410.1511.209.8811.2011.2012,999,062
Oct 25, 20249.4810.299.3710.1810.1812,254,620
Oct 24, 20248.889.488.529.359.3510,112,300
Oct 23, 20248.209.008.178.908.9010,363,102
Oct 22, 20247.848.357.808.258.258,299,501
Oct 21, 20247.708.207.657.887.888,469,200
Oct 18, 20247.267.957.267.787.789,339,101
Oct 17, 20247.427.707.327.367.368,247,660
Oct 16, 20247.277.697.277.517.516,553,461
Oct 15, 20247.227.747.127.377.379,257,200
Oct 14, 20247.137.346.957.237.235,390,801
Oct 11, 20247.207.456.907.097.096,044,700
Oct 10, 20246.997.586.757.377.378,488,432
Oct 9, 20247.677.677.097.097.097,619,400
Oct 8, 20248.378.377.377.887.8811,579,333
Sep 30, 20247.267.737.017.617.6112,999,481
Sep 27, 20246.787.166.707.107.108,022,146
Sep 26, 20246.407.026.396.796.799,250,800
Sep 25, 20246.406.586.366.456.456,419,600
Sep 24, 20246.336.426.276.386.388,007,600
Sep 23, 20246.676.676.256.376.377,043,200
Sep 20, 20246.787.026.686.696.694,108,300
Sep 19, 20246.756.836.666.766.764,698,800
Sep 18, 20246.726.876.506.796.797,384,100
Sep 13, 20246.406.986.406.806.809,806,500
Sep 12, 20246.556.676.406.406.406,265,000
Sep 11, 20246.446.646.326.446.449,621,100
Sep 10, 20246.166.566.056.316.3111,037,601
Sep 9, 20245.886.445.886.256.2512,770,801
Sep 6, 20245.936.025.805.855.852,917,400
Sep 5, 20246.016.065.966.026.022,471,200
Sep 4, 20246.186.186.006.036.033,680,200
Sep 3, 20246.176.296.146.216.213,932,800
Sep 2, 20246.276.326.126.156.154,886,900
Aug 30, 20246.246.346.056.286.289,927,800
Aug 29, 20245.826.395.706.296.2910,567,200
Aug 28, 20245.985.985.665.815.814,874,436
Aug 27, 20246.386.495.926.036.035,985,701
Aug 26, 20246.246.446.116.376.376,294,301
Aug 23, 20246.346.736.006.516.518,827,357
Aug 22, 20246.266.676.246.436.438,582,920
Aug 21, 20246.406.476.236.356.356,594,461
Aug 20, 20246.506.736.296.326.3210,635,821
Aug 19, 20246.006.665.926.666.6614,458,761
Aug 16, 20246.076.206.006.056.054,816,229
Aug 15, 20246.266.275.996.116.116,522,661
Aug 14, 20246.306.476.066.266.269,248,400
Aug 13, 20245.656.225.586.226.223,631,200
Aug 12, 20245.735.775.585.655.651,431,700
Aug 9, 20245.896.025.705.705.701,894,700
Aug 8, 20245.725.925.605.885.882,318,800
Aug 7, 20245.775.835.675.725.721,222,700
Aug 6, 20245.815.845.655.775.771,492,900
Aug 5, 20245.805.935.675.685.682,008,500
Aug 2, 20246.016.025.845.855.851,752,801
Aug 1, 20245.986.145.986.016.012,348,800
Jul 31, 20245.726.025.685.985.982,771,128
Jul 30, 20245.605.755.555.705.702,329,000
Jul 29, 20245.655.655.525.605.601,815,600
Jul 26, 20245.415.545.415.535.531,702,802
Jul 25, 20245.405.485.345.415.412,299,200
Jul 24, 20245.665.745.455.465.462,704,600
Jul 23, 20245.795.925.665.665.662,009,600
Jul 22, 20245.775.825.625.785.781,962,500
Jul 19, 20245.925.925.665.795.793,287,800
Jul 18, 20245.836.205.615.965.964,176,528
Jul 17, 20245.976.035.835.835.831,987,100
Jul 16, 20245.846.075.765.955.953,006,200
Jul 15, 20246.126.195.775.845.844,176,600
Jul 12, 20246.436.526.186.196.193,364,300
Jul 11, 20246.356.546.256.476.473,997,800
Jul 10, 20246.306.776.126.386.384,640,400
Jul 9, 20246.546.566.126.346.345,860,328
Jul 8, 20246.786.806.346.616.615,633,302
Jul 5, 20246.676.676.676.676.67-
Jul 4, 20246.866.916.616.676.677,118,102
Jul 3, 20247.067.456.806.926.9212,363,700
Jul 2, 20246.387.056.267.057.057,822,501
Jul 1, 20246.466.506.226.416.414,296,994
Jun 28, 20246.446.706.306.466.467,294,300
Jun 27, 20246.726.786.426.436.438,616,100
Jun 26, 20246.557.006.446.716.7114,113,094
Jun 25, 20245.876.445.656.446.449,688,400
Jun 24, 20246.086.105.635.855.858,465,601
Jun 21, 20245.806.405.606.266.2610,434,200
Jun 20, 20246.846.885.925.925.9213,207,300
Jun 19, 20246.356.586.206.586.586,794,900
Jun 18, 20245.495.985.495.985.982,119,900
Jun 17, 20245.455.595.415.445.442,512,201
Jun 14, 20245.455.645.435.565.563,680,894
Jun 13, 20245.605.655.385.475.473,873,900
Jun 12, 20245.605.685.365.555.556,328,200
Jun 11, 20245.755.835.355.565.568,725,900
Jun 7, 20244.975.384.975.385.383,151,500
Jun 6, 20245.255.304.834.894.893,923,800
Jun 5, 20245.425.515.205.235.233,551,900
Jun 4, 20245.635.665.365.535.533,690,500
Jun 3, 20245.795.835.565.675.673,528,300
May 31, 20245.875.905.805.805.803,049,200
May 30, 20246.156.155.765.825.825,366,843
May 29, 20245.776.355.706.206.207,009,500
May 28, 20246.006.035.715.775.773,395,101
May 27, 20245.946.015.686.006.004,325,400
May 24, 20245.855.955.715.825.824,118,600
May 23, 20246.116.125.785.835.835,168,941