Shanghai - Delayed Quote CNY
Founder Technology Group Co.,Ltd. (600601.SS)
4.4400
-0.1300
(-2.84%)
At close: 3:00:02 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.5500 | 4.5500 | 4.4100 | 4.4400 | 4.4400 | 62,103,793 |
| May 8, 2025 | 4.5000 | 4.5800 | 4.4800 | 4.5700 | 4.5700 | 66,431,742 |
| May 7, 2025 | 4.5600 | 4.6200 | 4.4700 | 4.5100 | 4.5100 | 77,061,535 |
| May 6, 2025 | 4.3900 | 4.5500 | 4.3900 | 4.5300 | 4.5300 | 87,799,463 |
| Apr 30, 2025 | 4.2900 | 4.3700 | 4.2800 | 4.3400 | 4.3400 | 56,870,515 |
| Apr 29, 2025 | 4.2600 | 4.3200 | 4.2300 | 4.2900 | 4.2900 | 39,279,225 |
| Apr 28, 2025 | 4.3600 | 4.3700 | 4.2700 | 4.2800 | 4.2800 | 45,145,364 |
| Apr 25, 2025 | 4.3300 | 4.4500 | 4.3000 | 4.3500 | 4.3500 | 70,531,370 |
| Apr 24, 2025 | 4.4000 | 4.4100 | 4.3000 | 4.3100 | 4.3100 | 63,790,868 |
| Apr 23, 2025 | 4.3400 | 4.4100 | 4.3400 | 4.3800 | 4.3800 | 59,131,404 |
| Apr 22, 2025 | 4.3600 | 4.3600 | 4.2900 | 4.3100 | 4.3100 | 47,117,600 |
| Apr 21, 2025 | 4.2400 | 4.3600 | 4.2100 | 4.3600 | 4.3600 | 59,875,360 |
| Apr 18, 2025 | 4.2100 | 4.2700 | 4.1700 | 4.2400 | 4.2400 | 48,569,710 |
| Apr 17, 2025 | 4.1900 | 4.2600 | 4.1700 | 4.2100 | 4.2100 | 39,556,500 |
| Apr 16, 2025 | 4.2900 | 4.3300 | 4.1600 | 4.2200 | 4.2200 | 57,158,312 |
| Apr 15, 2025 | 4.3800 | 4.3800 | 4.2800 | 4.3400 | 4.3400 | 52,830,022 |
| Apr 14, 2025 | 4.3900 | 4.4400 | 4.3500 | 4.3600 | 4.3600 | 81,860,745 |
| Apr 11, 2025 | 4.1600 | 4.3200 | 4.1500 | 4.2700 | 4.2700 | 73,441,734 |
| Apr 10, 2025 | 4.2900 | 4.3900 | 4.2200 | 4.2300 | 4.2300 | 109,478,062 |
| Apr 9, 2025 | 4.0300 | 4.2500 | 3.7000 | 4.1700 | 4.1700 | 147,911,621 |
| Apr 8, 2025 | 4.1600 | 4.3000 | 3.9700 | 4.1100 | 4.1100 | 139,346,215 |
| Apr 7, 2025 | 4.3800 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 83,618,662 |
| Apr 3, 2025 | 4.7500 | 4.8900 | 4.7100 | 4.7800 | 4.7800 | 64,459,135 |
| Apr 2, 2025 | 4.8700 | 4.9100 | 4.8300 | 4.8400 | 4.8400 | 50,104,106 |
| Apr 1, 2025 | 4.8500 | 4.8900 | 4.7600 | 4.8600 | 4.8600 | 79,099,464 |
| Mar 31, 2025 | 5.0700 | 5.0700 | 4.8000 | 4.8500 | 4.8500 | 122,699,611 |
| Mar 28, 2025 | 5.1800 | 5.2400 | 5.0900 | 5.0900 | 5.0900 | 86,987,030 |
| Mar 27, 2025 | 5.1600 | 5.2900 | 5.0400 | 5.2200 | 5.2200 | 118,088,258 |
| Mar 26, 2025 | 5.3400 | 5.3400 | 5.1600 | 5.1900 | 5.1900 | 118,665,407 |
| Mar 25, 2025 | 5.3300 | 5.4200 | 5.2900 | 5.3700 | 5.3700 | 163,574,044 |
| Mar 24, 2025 | 5.2800 | 5.4000 | 5.1100 | 5.3200 | 5.3200 | 170,588,309 |
| Mar 21, 2025 | 5.1800 | 5.3300 | 5.1300 | 5.3000 | 5.3000 | 168,225,130 |
| Mar 20, 2025 | 5.2800 | 5.3400 | 5.2100 | 5.2300 | 5.2300 | 143,912,930 |
| Mar 19, 2025 | 5.5000 | 5.5000 | 5.2700 | 5.3000 | 5.3000 | 262,334,256 |
| Mar 18, 2025 | 5.4600 | 5.6800 | 5.4000 | 5.5900 | 5.5900 | 364,499,741 |
| Mar 17, 2025 | 5.4200 | 5.5300 | 5.3500 | 5.4400 | 5.4400 | 451,909,637 |
| Mar 14, 2025 | 4.9100 | 5.4000 | 4.8700 | 5.4000 | 5.4000 | 363,281,354 |
| Mar 13, 2025 | 5.0000 | 5.0300 | 4.8600 | 4.9100 | 4.9100 | 88,886,270 |
| Mar 12, 2025 | 5.0500 | 5.0600 | 4.9600 | 4.9900 | 4.9900 | 104,276,955 |
| Mar 11, 2025 | 4.9000 | 5.1200 | 4.8600 | 5.0500 | 5.0500 | 172,625,031 |
| Mar 10, 2025 | 4.9000 | 4.9400 | 4.8300 | 4.9000 | 4.9000 | 86,466,902 |
| Mar 7, 2025 | 4.8400 | 4.9900 | 4.8100 | 4.9100 | 4.9100 | 137,273,123 |
| Mar 6, 2025 | 4.7700 | 4.8900 | 4.7500 | 4.8700 | 4.8700 | 98,076,953 |
| Mar 5, 2025 | 4.7300 | 4.7800 | 4.6800 | 4.7700 | 4.7700 | 75,330,648 |
| Mar 4, 2025 | 4.6200 | 4.7400 | 4.5900 | 4.7300 | 4.7300 | 68,459,906 |
| Mar 3, 2025 | 4.7300 | 4.7800 | 4.6300 | 4.6700 | 4.6700 | 80,577,155 |
| Feb 28, 2025 | 4.8900 | 4.8900 | 4.7100 | 4.7300 | 4.7300 | 123,144,533 |
| Feb 27, 2025 | 5.0500 | 5.0700 | 4.8900 | 4.9400 | 4.9400 | 138,800,951 |
| Feb 26, 2025 | 5.0000 | 5.0700 | 4.9500 | 5.0400 | 5.0400 | 143,999,902 |
| Feb 25, 2025 | 4.9800 | 5.0800 | 4.9200 | 5.0000 | 5.0000 | 139,715,936 |
| Feb 24, 2025 | 5.1700 | 5.1700 | 5.0200 | 5.0600 | 5.0600 | 182,730,031 |
| Feb 21, 2025 | 5.0800 | 5.2000 | 5.0100 | 5.1900 | 5.1900 | 235,509,426 |
| Feb 20, 2025 | 5.0200 | 5.2200 | 5.0000 | 5.1000 | 5.1000 | 210,091,532 |
| Feb 19, 2025 | 5.0000 | 5.0600 | 4.9400 | 5.0100 | 5.0100 | 169,949,282 |
| Feb 18, 2025 | 5.0800 | 5.1200 | 4.9300 | 4.9600 | 4.9600 | 163,994,743 |
| Feb 17, 2025 | 4.9500 | 5.2000 | 4.9500 | 5.1300 | 5.1300 | 277,422,805 |
| Feb 14, 2025 | 5.0900 | 5.1500 | 4.8400 | 4.8800 | 4.8800 | 361,535,214 |
| Feb 13, 2025 | 5.5500 | 5.5600 | 5.3100 | 5.3100 | 5.3100 | 252,843,922 |
| Feb 12, 2025 | 5.3700 | 5.6400 | 5.3400 | 5.5600 | 5.5600 | 277,571,953 |
| Feb 11, 2025 | 5.5000 | 5.5100 | 5.3200 | 5.4100 | 5.4100 | 228,936,532 |
| Feb 10, 2025 | 5.2600 | 5.5400 | 5.2200 | 5.5300 | 5.5300 | 349,859,891 |
| Feb 7, 2025 | 5.2500 | 5.4100 | 5.1700 | 5.2500 | 5.2500 | 328,633,547 |
| Feb 6, 2025 | 5.0900 | 5.2700 | 5.0600 | 5.2700 | 5.2700 | 297,102,059 |
| Feb 5, 2025 | 5.1900 | 5.1900 | 4.9400 | 5.0900 | 5.0900 | 237,395,978 |
| Jan 27, 2025 | 5.2700 | 5.3400 | 5.0500 | 5.0900 | 5.0900 | 272,019,505 |
| Jan 24, 2025 | 5.3500 | 5.5000 | 5.1500 | 5.3200 | 5.3200 | 433,541,483 |
| Jan 23, 2025 | 5.9300 | 5.9900 | 5.4100 | 5.4600 | 5.4600 | 629,575,357 |
| Jan 22, 2025 | 5.5300 | 6.1600 | 5.4300 | 5.9300 | 5.9300 | 622,394,420 |
| Jan 21, 2025 | 5.5900 | 5.8300 | 5.4800 | 5.6300 | 5.6300 | 559,325,588 |
| Jan 20, 2025 | 5.6000 | 5.8100 | 5.3700 | 5.4500 | 5.4500 | 618,908,729 |
| Jan 17, 2025 | 5.4200 | 5.9300 | 5.3300 | 5.6000 | 5.6000 | 872,216,134 |
| Jan 16, 2025 | 4.9100 | 5.4100 | 4.8500 | 5.4100 | 5.4100 | 804,305,303 |
| Jan 15, 2025 | 5.0700 | 5.1500 | 4.8100 | 4.9200 | 4.9200 | 542,979,166 |
| Jan 14, 2025 | 4.7500 | 5.3100 | 4.6300 | 5.3100 | 5.3100 | 783,315,227 |
| Jan 13, 2025 | 4.9000 | 5.2900 | 4.7200 | 4.8300 | 4.8300 | 633,737,954 |
| Jan 10, 2025 | 5.2400 | 5.2400 | 4.9300 | 5.2400 | 5.2400 | 748,594,093 |
| Jan 9, 2025 | 4.7600 | 4.7600 | 4.7500 | 4.7600 | 4.7600 | 139,110,252 |
| Jan 8, 2025 | 4.3000 | 4.4300 | 4.1200 | 4.3300 | 4.3300 | 281,792,724 |
| Jan 7, 2025 | 4.0400 | 4.4400 | 4.0100 | 4.4400 | 4.4400 | 298,471,367 |
| Jan 6, 2025 | 3.9800 | 4.1100 | 3.9300 | 4.0400 | 4.0400 | 154,646,704 |
| Jan 3, 2025 | 4.2400 | 4.2600 | 3.9700 | 3.9800 | 3.9800 | 166,693,881 |
| Jan 2, 2025 | 4.3800 | 4.4400 | 4.1600 | 4.2100 | 4.2100 | 180,140,842 |
| Dec 31, 2024 | 4.8100 | 4.8500 | 4.3800 | 4.3900 | 4.3900 | 256,682,319 |
| Dec 30, 2024 | 4.8100 | 4.9800 | 4.6500 | 4.8200 | 4.8200 | 273,295,854 |
| Dec 27, 2024 | 4.9700 | 5.0600 | 4.8100 | 4.8900 | 4.8900 | 508,544,701 |
| Dec 26, 2024 | 4.3200 | 4.8000 | 4.3100 | 4.8000 | 4.8000 | 270,604,241 |
| Dec 25, 2024 | 4.2800 | 4.4700 | 4.1100 | 4.3600 | 4.3600 | 166,579,669 |
| Dec 24, 2024 | 4.2400 | 4.3400 | 4.1900 | 4.2700 | 4.2700 | 95,857,544 |
| Dec 23, 2024 | 4.5000 | 4.5200 | 4.2200 | 4.2200 | 4.2200 | 132,995,940 |
| Dec 20, 2024 | 4.4700 | 4.6000 | 4.4100 | 4.4900 | 4.4900 | 179,446,707 |
| Dec 19, 2024 | 4.2700 | 4.5900 | 4.1900 | 4.5200 | 4.5200 | 244,418,517 |
| Dec 18, 2024 | 4.2500 | 4.3500 | 4.1900 | 4.3000 | 4.3000 | 110,110,675 |
| Dec 17, 2024 | 4.2700 | 4.4200 | 4.1900 | 4.2400 | 4.2400 | 155,202,549 |
| Dec 16, 2024 | 4.2900 | 4.3800 | 4.2500 | 4.2700 | 4.2700 | 107,556,910 |
| Dec 13, 2024 | 4.4700 | 4.5100 | 4.3200 | 4.3300 | 4.3300 | 170,465,763 |
| Dec 12, 2024 | 4.6400 | 4.6600 | 4.4500 | 4.5200 | 4.5200 | 182,790,460 |
| Dec 11, 2024 | 4.5800 | 4.7700 | 4.5500 | 4.6300 | 4.6300 | 273,488,420 |
| Dec 10, 2024 | 4.6500 | 4.7000 | 4.4700 | 4.4800 | 4.4800 | 231,273,218 |
| Dec 9, 2024 | 4.4500 | 4.5900 | 4.4100 | 4.4800 | 4.4800 | 162,329,898 |
| Dec 6, 2024 | 4.5600 | 4.5600 | 4.4000 | 4.4600 | 4.4600 | 188,291,298 |
| Dec 5, 2024 | 4.4000 | 4.6000 | 4.3600 | 4.5200 | 4.5200 | 285,552,045 |
| Dec 4, 2024 | 4.4400 | 4.6300 | 4.3400 | 4.3800 | 4.3800 | 301,612,837 |
| Dec 3, 2024 | 4.7400 | 4.8900 | 4.4600 | 4.5100 | 4.5100 | 497,257,874 |
| Dec 2, 2024 | 4.9200 | 5.0900 | 4.6000 | 4.7600 | 4.7600 | 759,650,349 |
| Nov 29, 2024 | 4.0800 | 4.6300 | 4.0300 | 4.6300 | 4.6300 | 529,074,264 |
| Nov 28, 2024 | 3.9600 | 4.2100 | 3.9600 | 4.2100 | 4.2100 | 230,977,901 |
| Nov 27, 2024 | 3.7300 | 3.8500 | 3.6300 | 3.8300 | 3.8300 | 148,435,374 |
| Nov 26, 2024 | 3.6400 | 3.8700 | 3.6300 | 3.7400 | 3.7400 | 147,183,270 |
| Nov 25, 2024 | 3.5900 | 3.6500 | 3.4900 | 3.5900 | 3.5900 | 82,683,770 |
| Nov 22, 2024 | 3.7700 | 3.8200 | 3.6000 | 3.6000 | 3.6000 | 89,309,594 |
| Nov 21, 2024 | 3.7700 | 3.7700 | 3.7000 | 3.7600 | 3.7600 | 64,414,488 |
| Nov 20, 2024 | 3.7600 | 3.8000 | 3.7200 | 3.7700 | 3.7700 | 83,642,668 |
| Nov 19, 2024 | 3.6800 | 3.7600 | 3.6500 | 3.7600 | 3.7600 | 81,540,638 |
| Nov 18, 2024 | 3.8200 | 3.8500 | 3.6400 | 3.6700 | 3.6700 | 117,817,340 |
| Nov 15, 2024 | 3.9200 | 3.9900 | 3.8000 | 3.8100 | 3.8100 | 107,172,701 |
| Nov 14, 2024 | 4.0900 | 4.0900 | 3.9300 | 3.9500 | 3.9500 | 95,872,087 |
| Nov 13, 2024 | 4.1000 | 4.1200 | 4.0000 | 4.0800 | 4.0800 | 98,780,770 |
| Nov 12, 2024 | 4.3000 | 4.3000 | 4.0700 | 4.1300 | 4.1300 | 169,810,194 |
| Nov 11, 2024 | 4.1500 | 4.3000 | 4.1200 | 4.2900 | 4.2900 | 185,540,526 |
| Nov 8, 2024 | 4.2000 | 4.3700 | 4.1200 | 4.1500 | 4.1500 | 188,771,168 |
| Nov 7, 2024 | 4.0900 | 4.1900 | 3.9900 | 4.1700 | 4.1700 | 168,581,239 |
| Nov 6, 2024 | 4.1300 | 4.1700 | 4.0300 | 4.0600 | 4.0600 | 145,705,020 |
| Nov 5, 2024 | 3.9700 | 4.1000 | 3.9400 | 4.1000 | 4.1000 | 156,827,352 |
| Nov 4, 2024 | 3.8300 | 3.9900 | 3.8000 | 3.9400 | 3.9400 | 115,200,175 |
| Nov 1, 2024 | 4.1300 | 4.2700 | 3.8500 | 3.8700 | 3.8700 | 244,991,589 |
| Oct 31, 2024 | 4.0800 | 4.2500 | 3.9600 | 4.1600 | 4.1600 | 241,911,248 |
| Oct 30, 2024 | 4.1400 | 4.2400 | 3.9800 | 4.0900 | 4.0900 | 226,176,192 |
| Oct 29, 2024 | 4.0400 | 4.2400 | 4.0000 | 4.1400 | 4.1400 | 255,186,040 |
| Oct 28, 2024 | 3.9200 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 148,432,559 |
| Oct 25, 2024 | 4.0000 | 4.0800 | 3.9500 | 3.9700 | 3.9700 | 170,581,129 |
| Oct 24, 2024 | 4.0400 | 4.1200 | 3.9700 | 4.0000 | 4.0000 | 171,954,846 |
| Oct 23, 2024 | 4.0500 | 4.2700 | 4.0200 | 4.1200 | 4.1200 | 219,694,610 |
| Oct 22, 2024 | 4.4000 | 4.4200 | 4.0300 | 4.0500 | 4.0500 | 292,549,680 |
| Oct 21, 2024 | 4.0100 | 4.2800 | 3.9400 | 4.2800 | 4.2800 | 334,950,887 |
| Oct 18, 2024 | 3.5900 | 3.9700 | 3.5500 | 3.9000 | 3.9000 | 335,354,740 |
| Oct 17, 2024 | 3.3900 | 3.7400 | 3.3900 | 3.6400 | 3.6400 | 330,224,169 |
| Oct 16, 2024 | 3.3700 | 3.4600 | 3.3300 | 3.4000 | 3.4000 | 119,362,125 |
| Oct 15, 2024 | 3.5600 | 3.6400 | 3.4300 | 3.4400 | 3.4400 | 234,620,869 |
| Oct 14, 2024 | 3.2100 | 3.5100 | 3.1800 | 3.5100 | 3.5100 | 221,485,763 |
| Oct 11, 2024 | 3.4000 | 3.4200 | 3.1300 | 3.1900 | 3.1900 | 162,501,486 |
| Oct 10, 2024 | 3.4600 | 3.6000 | 3.3700 | 3.4500 | 3.4500 | 171,568,818 |
| Oct 9, 2024 | 3.6300 | 3.7600 | 3.4400 | 3.4800 | 3.4800 | 261,200,225 |
| Oct 8, 2024 | 3.6600 | 3.6600 | 3.4000 | 3.6600 | 3.6600 | 260,682,425 |
| Sep 30, 2024 | 3.1700 | 3.3400 | 3.1000 | 3.3300 | 3.3300 | 225,310,996 |
| Sep 27, 2024 | 2.9300 | 3.0400 | 2.9100 | 3.0400 | 3.0400 | 100,863,531 |
| Sep 26, 2024 | 2.8100 | 2.9000 | 2.7800 | 2.9000 | 2.9000 | 114,836,639 |
| Sep 25, 2024 | 2.7700 | 2.9200 | 2.7700 | 2.8200 | 2.8200 | 153,968,838 |
| Sep 24, 2024 | 2.7100 | 2.7800 | 2.6500 | 2.7700 | 2.7700 | 141,994,481 |
| Sep 23, 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7400 | 2.7400 | 71,516,910 |
| Sep 20, 2024 | 2.7500 | 2.7700 | 2.7200 | 2.7500 | 2.7500 | 59,706,077 |
| Sep 19, 2024 | 2.7500 | 2.7900 | 2.6800 | 2.7500 | 2.7500 | 96,094,302 |
| Sep 18, 2024 | 2.7500 | 2.8100 | 2.7000 | 2.7500 | 2.7500 | 83,685,870 |
| Sep 13, 2024 | 2.6400 | 2.9000 | 2.6300 | 2.7800 | 2.7800 | 149,103,110 |
| Sep 12, 2024 | 2.6100 | 2.7600 | 2.6100 | 2.6400 | 2.6400 | 59,559,940 |
| Sep 11, 2024 | 2.6300 | 2.6400 | 2.5900 | 2.6100 | 2.6100 | 32,684,356 |
| Sep 10, 2024 | 2.6400 | 2.6700 | 2.5800 | 2.6400 | 2.6400 | 53,945,600 |
| Sep 9, 2024 | 2.6900 | 2.7100 | 2.6500 | 2.6700 | 2.6700 | 43,900,134 |
| Sep 6, 2024 | 2.7900 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 64,533,741 |
| Sep 5, 2024 | 2.7100 | 2.8500 | 2.7100 | 2.7900 | 2.7900 | 80,438,500 |
| Sep 4, 2024 | 2.7600 | 2.7700 | 2.6900 | 2.7400 | 2.7400 | 62,666,130 |
| Sep 3, 2024 | 2.7700 | 2.8600 | 2.7300 | 2.7900 | 2.7900 | 68,202,130 |
| Sep 2, 2024 | 2.7800 | 2.8300 | 2.7500 | 2.7800 | 2.7800 | 105,323,310 |
| Aug 30, 2024 | 2.6800 | 2.8000 | 2.6600 | 2.7500 | 2.7500 | 83,311,626 |
| Aug 29, 2024 | 2.6300 | 2.7000 | 2.5900 | 2.6700 | 2.6700 | 56,661,140 |
| Aug 28, 2024 | 2.6200 | 2.6600 | 2.6000 | 2.6400 | 2.6400 | 29,457,654 |
| Aug 27, 2024 | 2.6900 | 2.6900 | 2.6200 | 2.6300 | 2.6300 | 47,699,650 |
| Aug 26, 2024 | 2.6700 | 2.7100 | 2.6400 | 2.7000 | 2.7000 | 52,789,495 |
| Aug 23, 2024 | 2.7200 | 2.7400 | 2.6600 | 2.6700 | 2.6700 | 62,809,337 |
| Aug 22, 2024 | 2.8000 | 2.8100 | 2.7100 | 2.7300 | 2.7300 | 67,291,300 |
| Aug 21, 2024 | 2.7600 | 2.8400 | 2.7400 | 2.8200 | 2.8200 | 57,372,354 |
| Aug 20, 2024 | 2.8700 | 2.9000 | 2.7700 | 2.7800 | 2.7800 | 83,272,100 |
| Aug 19, 2024 | 2.8100 | 2.9100 | 2.7700 | 2.8800 | 2.8800 | 106,185,518 |
| Aug 16, 2024 | 2.7800 | 2.8200 | 2.7700 | 2.7900 | 2.7900 | 65,791,818 |
| Aug 15, 2024 | 2.7200 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 56,874,576 |
| Aug 14, 2024 | 2.7400 | 2.7700 | 2.7300 | 2.7400 | 2.7400 | 56,630,105 |
| Aug 13, 2024 | 2.7600 | 2.7800 | 2.6900 | 2.7300 | 2.7300 | 82,623,808 |
| Aug 12, 2024 | 2.7800 | 2.9300 | 2.7500 | 2.7800 | 2.7800 | 147,640,081 |
| Aug 9, 2024 | 2.7400 | 2.7700 | 2.7200 | 2.7300 | 2.7300 | 71,670,074 |
| Aug 8, 2024 | 2.7000 | 2.7300 | 2.6700 | 2.7100 | 2.7100 | 69,886,248 |
| Aug 7, 2024 | 2.7400 | 2.7800 | 2.7200 | 2.7300 | 2.7300 | 47,828,450 |
| Aug 6, 2024 | 2.7500 | 2.7800 | 2.7200 | 2.7500 | 2.7500 | 59,372,620 |
| Aug 5, 2024 | 2.8500 | 2.8700 | 2.7000 | 2.7200 | 2.7200 | 137,774,216 |
| Aug 2, 2024 | 3.0000 | 3.0000 | 2.8800 | 2.8900 | 2.8900 | 131,355,007 |
| Aug 1, 2024 | 3.0500 | 3.1100 | 3.0000 | 3.0200 | 3.0200 | 114,821,182 |
| Jul 31, 2024 | 2.9300 | 3.0600 | 2.9200 | 3.0500 | 3.0500 | 158,780,191 |
| Jul 30, 2024 | 2.9500 | 2.9700 | 2.9100 | 2.9400 | 2.9400 | 74,662,215 |
| Jul 29, 2024 | 2.9600 | 3.0000 | 2.9200 | 2.9600 | 2.9600 | 92,252,979 |
| Jul 26, 2024 | 2.9200 | 2.9700 | 2.9100 | 2.9600 | 2.9600 | 88,172,605 |
| Jul 25, 2024 | 2.9700 | 3.0100 | 2.9000 | 2.9300 | 2.9300 | 123,726,900 |
| Jul 24, 2024 | 2.9800 | 3.1400 | 2.9700 | 3.0500 | 3.0500 | 162,091,593 |
| Jul 23, 2024 | 3.1000 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 110,328,535 |
| Jul 22, 2024 | 3.1100 | 3.1400 | 3.0600 | 3.0900 | 3.0900 | 114,567,400 |
| Jul 19, 2024 | 3.1900 | 3.2100 | 3.0800 | 3.0900 | 3.0900 | 145,992,871 |
| Jul 18, 2024 | 3.1800 | 3.2200 | 3.0700 | 3.1900 | 3.1900 | 189,396,973 |
| Jul 17, 2024 | 3.4600 | 3.4600 | 3.2600 | 3.2700 | 3.2700 | 193,793,523 |
| Jul 16, 2024 | 3.4000 | 3.5000 | 3.3000 | 3.4900 | 3.4900 | 186,712,892 |
| Jul 15, 2024 | 3.4200 | 3.5000 | 3.3400 | 3.4300 | 3.4300 | 159,437,547 |
| Jul 12, 2024 | 3.5700 | 3.5900 | 3.4200 | 3.4500 | 3.4500 | 248,840,943 |
| Jul 11, 2024 | 3.3500 | 3.7100 | 3.3100 | 3.6400 | 3.6400 | 357,160,357 |
| Jul 10, 2024 | 3.1300 | 3.4000 | 3.1100 | 3.3700 | 3.3700 | 249,782,146 |
| Jul 9, 2024 | 3.0200 | 3.2300 | 3.0000 | 3.1500 | 3.1500 | 234,548,666 |
| Jul 8, 2024 | 2.9800 | 3.1600 | 2.9400 | 3.0400 | 3.0400 | 250,735,775 |
| Jul 5, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jul 4, 2024 | 2.8600 | 2.9500 | 2.8500 | 2.9000 | 2.9000 | 139,572,561 |
| Jul 3, 2024 | 2.8800 | 2.9100 | 2.8500 | 2.8600 | 2.8600 | 82,803,745 |
| Jul 2, 2024 | 2.9200 | 2.9300 | 2.8700 | 2.8900 | 2.8900 | 100,910,172 |
| Jul 1, 2024 | 2.9700 | 3.0000 | 2.8700 | 2.9100 | 2.9100 | 208,151,273 |
| Jun 28, 2024 | 2.7000 | 3.0000 | 2.6800 | 3.0000 | 3.0000 | 278,721,014 |
| Jun 27, 2024 | 2.7600 | 2.8100 | 2.7200 | 2.7300 | 2.7300 | 78,417,758 |
| Jun 26, 2024 | 2.6900 | 2.8000 | 2.6800 | 2.7800 | 2.7800 | 95,800,455 |
| Jun 25, 2024 | 2.7400 | 2.7600 | 2.6400 | 2.6700 | 2.6700 | 113,723,200 |
| Jun 24, 2024 | 2.8100 | 2.8400 | 2.7200 | 2.7300 | 2.7300 | 144,496,424 |
| Jun 21, 2024 | 2.8000 | 2.8700 | 2.7700 | 2.8500 | 2.8500 | 124,130,964 |
| Jun 20, 2024 | 2.7700 | 2.9500 | 2.7600 | 2.8200 | 2.8200 | 214,522,321 |
| Jun 19, 2024 | 2.7900 | 2.8400 | 2.7200 | 2.7600 | 2.7600 | 182,886,588 |
| Jun 18, 2024 | 2.7700 | 2.8200 | 2.6900 | 2.8100 | 2.8100 | 246,998,443 |
| Jun 17, 2024 | 2.5800 | 2.7800 | 2.5500 | 2.7800 | 2.7800 | 241,998,280 |
| Jun 14, 2024 | 2.4800 | 2.5400 | 2.4600 | 2.5300 | 2.5300 | 52,958,463 |
| Jun 13, 2024 | 2.4700 | 2.5000 | 2.4600 | 2.4700 | 2.4700 | 30,732,689 |
| Jun 12, 2024 | 2.4400 | 2.5000 | 2.4300 | 2.4700 | 2.4700 | 31,756,198 |
| Jun 11, 2024 | 2.3800 | 2.4600 | 2.3500 | 2.4500 | 2.4500 | 37,712,819 |
| Jun 7, 2024 | 2.4200 | 2.4500 | 2.3600 | 2.4000 | 2.4000 | 33,627,898 |
| Jun 6, 2024 | 2.4500 | 2.4900 | 2.3700 | 2.3900 | 2.3900 | 46,806,971 |
| Jun 5, 2024 | 2.4900 | 2.5100 | 2.4500 | 2.4500 | 2.4500 | 26,322,783 |
| Jun 4, 2024 | 2.4900 | 2.5000 | 2.4400 | 2.4800 | 2.4800 | 30,438,976 |
| Jun 3, 2024 | 2.5400 | 2.5400 | 2.4700 | 2.5000 | 2.5000 | 41,831,791 |
| May 31, 2024 | 2.4800 | 2.5500 | 2.4700 | 2.5200 | 2.5200 | 29,935,302 |
| May 30, 2024 | 2.4600 | 2.5000 | 2.4200 | 2.4700 | 2.4700 | 25,977,183 |
| May 29, 2024 | 2.4500 | 2.4900 | 2.4500 | 2.4600 | 2.4600 | 17,853,420 |
| May 28, 2024 | 2.4800 | 2.5200 | 2.4500 | 2.4600 | 2.4600 | 28,234,193 |
| May 27, 2024 | 2.4900 | 2.5100 | 2.4300 | 2.4900 | 2.4900 | 30,861,254 |
| May 24, 2024 | 2.5300 | 2.5500 | 2.4700 | 2.4700 | 2.4700 | 28,705,500 |
| May 23, 2024 | 2.5900 | 2.5900 | 2.5200 | 2.5300 | 2.5300 | 35,440,532 |
| May 22, 2024 | 2.5500 | 2.6000 | 2.5300 | 2.5900 | 2.5900 | 41,002,856 |
| May 21, 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5400 | 2.5400 | 30,203,150 |
| May 20, 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5300 | 2.5300 | 29,769,398 |
| May 17, 2024 | 2.5000 | 2.5400 | 2.4800 | 2.5300 | 2.5300 | 26,906,450 |
| May 16, 2024 | 2.5100 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 31,322,203 |
| May 15, 2024 | 2.5200 | 2.5400 | 2.4900 | 2.4900 | 2.4900 | 23,284,100 |
| May 14, 2024 | 2.5000 | 2.5500 | 2.4900 | 2.5300 | 2.5300 | 30,679,330 |
| May 13, 2024 | 2.5000 | 2.5200 | 2.4600 | 2.4800 | 2.4800 | 28,679,395 |
| May 10, 2024 | 2.5600 | 2.5700 | 2.5100 | 2.5200 | 2.5200 | 27,941,100 |
| May 9, 2024 | 2.5500 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 23,593,461 |
Related Tickers
688709.SS Chengdu Sino-Microelectronics Tech. Co., Ltd.
33.33
-3.95%
600363.SS LIANOVATION
57.93
-1.48%
603119.SS Zhejiang Rongtai Electric Material Co.,Ltd.
43.61
-8.38%
688182.SS Jiangsu Cai Qin Technology Co., Ltd
25.72
-3.05%
300115.SZ Shenzhen Everwin Precision Technology Co., Ltd.
21.32
-3.35%
300353.SZ Kyland Technology Co., Ltd.
21.34
-8.02%
300657.SZ Xiamen Hongxin Electronics Technology Group Inc.
27.60
-3.19%
3OL0.F poLight ASA
0.3410
+4.92%
301600.SZ FLAIRCOMM MICROELE
158.70
-5.47%
688629.SS Sichuan Huafeng Technology Co., LTD.
56.62
-3.05%