Shanghai - Delayed Quote CNY

COPOTE SCIENCE TECHNOLOGY (600476.SS)

16.60
-0.44
(-2.58%)
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, 202516.9017.1716.5816.6016.6012,082,500
May 22, 202517.6017.8916.8217.0417.0421,509,716
May 21, 202517.3518.9816.8817.9317.9325,050,501
May 20, 202516.6317.4816.5217.2917.2913,306,011
May 19, 202516.2317.0216.2016.7216.729,587,916
May 16, 202515.8616.5315.7716.1716.177,028,910
May 15, 202516.0616.0815.8115.8715.873,223,610
May 14, 202516.0816.2415.9416.0916.093,974,900
May 13, 202516.3916.4316.0816.1316.133,907,185
May 12, 202516.1016.4516.0216.3116.315,806,195
May 9, 202516.1016.2715.9115.9715.973,738,560
May 8, 202515.9016.1815.8516.1516.154,271,900
May 7, 202516.2116.3215.8015.9815.985,561,801
May 6, 202515.5016.1315.5016.0016.005,941,201
Apr 30, 202515.1015.5915.1015.3915.395,558,900
Apr 29, 202514.8515.4614.7415.2415.247,592,310
Apr 28, 202514.7914.9814.4814.4814.483,191,900
Apr 25, 202514.8715.2014.7014.9414.943,867,000
Apr 24, 202515.0015.2114.8014.8514.854,972,000
Apr 23, 202514.9515.7514.9315.1415.147,350,600
Apr 22, 202514.7815.1814.7514.8714.874,025,300
Apr 21, 202514.5414.8514.3514.7814.783,321,331
Apr 18, 202514.4314.6314.3114.5414.542,669,100
Apr 17, 202514.3214.6614.2614.4714.473,152,448
Apr 16, 202514.6914.7014.1614.4314.433,863,348
Apr 15, 202514.6814.7914.4814.7414.742,878,028
Apr 14, 202514.5614.8414.5014.6714.673,484,520
Apr 11, 202514.0014.6714.0014.4514.454,467,300
Apr 10, 202514.2714.6614.2714.2914.295,592,501
Apr 9, 202513.3014.2812.6014.1614.166,503,700
Apr 8, 202513.8814.0513.0213.4713.476,531,900
Apr 7, 202514.0514.6714.0014.0014.004,968,400
Apr 3, 202515.5215.8015.4215.5515.552,792,800
Apr 2, 202515.5015.8915.5015.7015.702,661,401
Apr 1, 202515.4615.7515.4615.6115.612,566,201
Mar 31, 202515.3815.5815.0515.4615.463,398,200
Mar 28, 202515.7215.8715.4715.5015.502,957,800
Mar 27, 202515.8315.9915.6015.7615.762,949,408
Mar 26, 202515.8816.1615.8315.9315.933,416,484
Mar 25, 202516.0016.1215.7015.8815.883,871,700
Mar 24, 202516.3816.5015.5116.0316.036,786,400
Mar 21, 202516.8017.0216.5016.5116.515,959,200
Mar 20, 202517.1517.1516.8116.8616.865,290,400
Mar 19, 202517.1017.2416.9017.2117.215,954,300
Mar 18, 202517.3017.4617.0317.1817.186,230,400
Mar 17, 202517.4017.4417.0817.2217.226,742,440
Mar 14, 202517.8217.8617.1617.3717.378,491,715
Mar 13, 202518.1118.2317.3717.6217.6210,919,500
Mar 12, 202518.1718.5817.6918.2518.2520,339,135
Mar 11, 202517.4319.3717.2618.1818.1821,130,436
Mar 10, 202517.7517.8617.3517.6117.616,948,685
Mar 7, 202517.3718.2617.3017.8617.8613,320,251
Mar 6, 202517.2017.5817.1817.4317.436,734,000
Mar 5, 202517.0417.2216.7817.1317.136,231,201
Mar 4, 202516.8017.1616.6017.1017.105,488,400
Mar 3, 202516.9217.2816.6016.8016.808,662,901
Feb 28, 202517.8018.1216.8416.8516.8512,686,201
Feb 27, 202518.2719.2317.7518.2218.2216,524,303
Feb 26, 202518.0618.8117.5618.4118.4117,100,500
Feb 25, 202517.9018.3517.6018.0418.0413,667,801
Feb 24, 202518.1318.7417.8118.3918.3921,429,545
Feb 21, 202517.2618.2416.8318.1318.1321,917,200
Feb 20, 202517.5017.7016.8617.1017.1012,612,042
Feb 19, 202517.1517.9916.9917.6117.6113,635,830
Feb 18, 202517.3017.9016.9317.3217.3215,315,861
Feb 17, 202516.8118.2816.8117.3417.3418,509,061
Feb 14, 202517.0017.4116.7216.9516.9518,242,100
Feb 13, 202516.7016.7316.2716.4216.427,098,700
Feb 12, 202516.3816.7616.3716.7516.759,670,901
Feb 11, 202516.9116.9116.4016.4616.4617,345,800
Feb 10, 202515.7017.1615.6117.1617.169,252,000
Feb 7, 202515.5015.8815.3015.6015.607,396,700
Feb 6, 202515.1115.4514.8515.3715.375,956,300
Feb 5, 202514.7815.1914.7815.1115.114,986,700
Jan 27, 202514.9015.0614.6014.6014.603,913,100
Jan 24, 202514.5614.7914.2314.7814.784,429,900
Jan 23, 202514.5014.8314.3214.3314.334,412,300
Jan 22, 202514.6714.6714.3114.3314.333,188,600
Jan 21, 202514.8514.9314.5014.6714.673,554,800
Jan 20, 202514.5515.2014.4014.7814.785,274,400
Jan 17, 202514.4914.5414.3214.4214.422,907,200
Jan 16, 202514.4514.7514.3714.4914.493,938,500
Jan 15, 202514.6714.8014.3814.4614.464,973,900
Jan 14, 202514.1614.6814.0214.6614.666,772,501
Jan 13, 202513.5314.2213.1313.9213.925,195,800
Jan 10, 202514.1114.3113.5513.5613.564,947,300
Jan 9, 202513.8614.3413.8614.2014.205,459,300
Jan 8, 202513.8014.0613.3713.8613.864,922,800
Jan 7, 202513.4613.9213.4613.8913.894,095,300
Jan 6, 202513.6213.7413.1013.4613.465,319,501
Jan 3, 202514.4014.5413.5913.7013.706,286,200
Jan 2, 202514.9515.1514.3114.4014.405,653,701
Dec 31, 202415.7315.7314.8914.9514.955,804,500
Dec 30, 202415.7715.9315.3015.5415.544,933,001
Dec 27, 202415.8016.1415.5915.8715.875,340,600
Dec 26, 202415.7616.1015.6115.8015.804,864,655
Dec 25, 202416.4516.6415.4215.7915.798,525,355
Dec 24, 202416.6416.9516.2416.6016.606,467,255
Dec 23, 202418.0918.1016.5416.5916.5910,999,401
Dec 20, 202417.9918.5517.6518.1518.1510,842,600
Dec 19, 202417.6418.2517.3117.9817.9810,217,655
Dec 18, 202417.8218.4717.4417.7017.7012,420,400
Dec 17, 202418.7618.9017.1517.2017.2011,932,155
Dec 16, 202418.9519.1518.2118.8018.8013,072,100
Dec 13, 202419.8020.1118.9319.0719.0716,485,001
Dec 12, 202418.9720.4818.3020.1220.1227,302,483
Dec 11, 202418.1219.7717.6119.1119.1131,702,475
Dec 10, 202417.9918.8717.6018.8718.8720,145,101
Dec 9, 202417.0917.3516.8617.1517.156,903,900
Dec 6, 202417.1617.3016.8717.1117.116,532,200
Dec 5, 202416.6617.2816.5017.0617.067,015,700
Dec 4, 202417.4417.4416.5016.6716.679,483,300
Dec 3, 202416.6517.9516.2217.5117.5114,503,539
Dec 2, 202416.2816.6316.1016.5516.555,529,928
Nov 29, 202415.9816.5315.9116.2716.275,402,739
Nov 28, 202416.1716.4315.9916.0416.045,397,801
Nov 27, 202415.6816.0015.1115.9615.964,526,200
Nov 26, 202415.8816.1515.6515.6915.694,254,501
Nov 25, 202415.5516.1815.3515.9415.946,681,000
Nov 22, 202416.3016.6015.5615.5915.595,617,075
Nov 21, 202416.1016.4015.9816.2216.224,441,101
Nov 20, 202415.6016.3515.5116.1516.155,612,400
Nov 19, 202415.3015.6515.1315.6415.645,462,200
Nov 18, 202416.3616.5815.1015.3115.317,421,800
Nov 15, 202416.7817.2116.2516.3116.316,915,139
Nov 14, 202417.3717.4816.7516.7816.786,743,700
Nov 13, 202417.5917.8117.0617.4817.4811,642,610
Nov 12, 202418.4019.0317.7117.9717.9718,176,400
Nov 11, 202416.8118.3716.8017.9417.9414,189,400
Nov 8, 202417.1117.5816.8616.9516.958,027,700
Nov 7, 202416.7717.0716.5717.0217.027,009,278
Nov 6, 202417.0417.1516.5816.9216.929,102,700
Nov 5, 202416.6617.3916.5017.0217.0211,167,600
Nov 4, 202416.3016.6916.0116.6616.665,869,100
Nov 1, 202417.7917.8816.2516.3216.3215,614,454
Oct 31, 202416.8518.4316.8318.0518.0519,297,381
Oct 30, 202416.6017.3916.4717.0417.0410,752,761
Oct 29, 202417.7017.7116.8216.9016.9015,483,570
Oct 28, 202417.1818.2816.5117.5717.5722,098,100
Oct 25, 202416.1016.8615.9216.8016.8016,107,601
Oct 24, 202415.4216.2715.3115.8315.8310,840,828
Oct 23, 202415.3615.9915.1415.5415.549,239,102
Oct 22, 202415.7315.7315.1615.3815.387,493,717
Oct 21, 202415.3015.8515.1615.7015.709,573,000
Oct 18, 202414.8215.4014.7915.2015.208,796,577
Oct 17, 202415.1515.3514.9714.9814.986,028,000
Oct 16, 202414.5615.1514.4614.9714.976,219,728
Oct 15, 202414.7915.3214.6514.7214.727,926,900
Oct 14, 202414.4615.0114.1015.0015.007,127,146
Oct 11, 202414.5914.8614.3014.4314.436,796,607
Oct 10, 202415.2315.3514.3014.6914.699,139,305
Oct 9, 202415.9015.9014.8414.8414.8412,044,545
Oct 8, 202417.0017.0015.2016.4916.4921,826,204
Sep 30, 202414.7015.5814.2915.5815.5819,273,623
Sep 27, 202413.7314.3713.4714.2914.298,718,701
Sep 26, 202413.0713.7513.0713.7313.739,550,303
Sep 25, 202413.2113.5113.0613.2013.209,572,509
Sep 24, 202412.8413.1312.7613.0813.087,550,681
Sep 23, 202412.9513.0812.8112.9512.956,236,401
Sep 20, 202412.7513.1012.6712.9812.987,826,708
Sep 19, 202412.4712.8312.3412.7512.756,434,816
Sep 18, 202412.4512.5212.1212.4112.414,910,100
Sep 13, 202412.4012.7512.4012.4512.457,053,700
Sep 12, 202412.2112.4812.1812.3612.364,713,000
Sep 11, 202412.1012.2712.0812.2112.212,914,100
Sep 10, 202412.2912.3012.0012.2612.265,452,500
Sep 9, 202411.8012.4911.6112.2912.297,760,900
Sep 6, 202411.9912.2911.8611.9011.903,827,800
Sep 5, 202411.9312.1811.8812.0812.083,598,800
Sep 4, 202411.7612.0311.7611.8411.842,588,700
Sep 3, 202411.6911.9711.6311.9111.913,190,800
Sep 2, 202411.8611.9711.5811.6011.603,307,900
Aug 30, 202411.6012.0611.5611.9311.933,840,200
Aug 29, 202411.4911.6711.3411.6311.632,335,000
Aug 28, 202411.3011.6211.1811.5311.532,422,000
Aug 27, 202411.5811.5811.3011.3611.362,433,300
Aug 26, 202411.5511.6411.3711.5311.532,495,100
Aug 23, 202411.6911.7511.3811.4911.493,148,300
Aug 22, 202411.7911.9311.4711.5211.523,335,900
Aug 21, 202411.8112.0311.7611.7911.792,284,300
Aug 20, 202412.0912.1411.8211.8511.852,958,400
Aug 19, 202412.0712.3312.0012.1512.152,866,800
Aug 16, 202412.1212.2412.0012.1312.133,203,200
Aug 15, 202411.9012.2311.8212.0912.092,979,700
Aug 14, 202412.1412.2211.9412.0012.002,553,500
Aug 13, 202411.9212.0311.7512.0112.012,275,300
Aug 12, 202412.0512.1411.8211.9211.923,357,200
Aug 9, 202412.4512.5512.2512.2612.262,858,708
Aug 8, 202412.4712.5612.2312.4012.403,703,900
Aug 7, 202412.6612.8112.5612.6012.604,747,200
Aug 6, 202412.5112.8112.4012.6612.666,083,700
Aug 5, 202412.4413.0512.3612.5512.557,211,904
Aug 2, 202412.8112.9512.4512.5012.506,776,408
Aug 1, 202412.7413.0612.6612.9812.988,196,920
Jul 31, 202412.3712.8912.3712.7512.759,534,800
Jul 30, 202412.1612.5412.0712.5012.508,566,300
Jul 29, 202412.0812.3011.9312.1812.185,669,700
Jul 26, 202411.7112.0511.7012.0012.004,848,800
Jul 25, 202411.6111.9311.5111.8411.845,224,629
Jul 24, 202411.8112.0911.7111.7111.717,431,700
Jul 23, 202412.0612.3011.9511.9611.969,858,939
Jul 22, 202412.1012.2811.8912.0712.0710,614,101
Jul 19, 202411.3912.0711.3011.9111.9111,317,701
Jul 18, 202411.3211.5311.1811.4011.406,087,320
Jul 17, 202411.7411.8611.4711.4811.486,432,701
Jul 16, 202411.6711.8811.5411.8511.856,833,899
Jul 15, 202412.3612.4111.7311.7811.7812,132,721
Jul 12, 202412.6012.8312.3612.4012.4012,179,201
Jul 11, 202412.6012.7612.3012.7112.7116,669,174
Jul 10, 202412.4612.7212.2212.4612.4620,329,854
Jul 9, 202412.1613.3212.1612.9812.9828,937,914
Jul 8, 202416.1216.1213.5013.5113.5136,269,236
Jul 5, 202413.3213.3213.3213.3213.32-
Jul 4, 202412.1613.3212.1013.3213.3218,812,380
Jul 3, 202412.3012.3512.0812.1112.112,384,300
Jul 2, 202412.0012.5211.9112.3512.354,198,680
Jul 1, 202411.9312.0311.6811.9811.982,329,300
Jun 28, 202411.9212.2311.9112.0012.002,876,500
Jun 27, 202412.0212.2211.9711.9811.982,858,100
Jun 26, 202411.6012.1511.4512.1412.143,641,380
Jun 25, 202411.6312.0711.4811.6211.623,255,500
Jun 24, 202412.0012.4211.5411.7411.744,476,700
Jun 21, 202412.2212.2911.9012.1212.122,752,001
Jun 20, 202412.7712.8212.2512.3012.304,833,900
Jun 19, 202412.3913.2512.3612.7712.777,260,900
Jun 18, 202411.7912.8411.7912.4112.416,304,100
Jun 17, 202412.2012.2511.8111.8611.862,387,001
Jun 14, 202411.9812.1211.7612.0912.091,840,000
Jun 13, 202412.1512.2611.9011.9911.991,845,800
Jun 12, 202412.0512.1912.0012.1112.111,889,000
Jun 11, 202411.6812.0211.4612.0012.003,232,000
Jun 7, 202411.4911.8211.4511.7111.712,598,300
Jun 6, 202412.2512.3411.3011.4411.445,597,700
Jun 5, 202412.3412.5212.2112.3112.312,430,900
Jun 4, 202412.7212.8812.2212.4612.463,363,300
Jun 3, 202413.1013.1512.6012.7112.712,725,600
May 31, 202412.8013.1112.7913.0813.082,558,100
May 30, 202412.8812.9512.5312.8012.801,739,400
May 29, 202412.8213.1012.8012.9112.911,643,800
May 28, 202413.0913.1112.8012.8912.891,566,100
May 27, 202413.1513.2412.7213.0713.072,532,600
May 24, 202413.2813.3613.0313.0313.032,741,500
May 23, 202413.7413.8013.2013.2513.252,986,500