Shanghai - Delayed Quote CNY

Shuhua Sports Co., Ltd. (605299.SS)

8.26
-0.04
(-0.48%)
As of 1:57:13 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 20258.308.318.218.268.261,844,500
May 14, 20258.338.358.238.308.302,459,800
May 13, 20258.428.488.318.338.332,877,300
May 12, 20258.428.428.278.368.362,542,200
May 9, 2025 0.2 Dividend
May 9, 20258.468.468.288.358.352,818,500
May 8, 20258.478.588.418.568.363,122,400
May 7, 20258.558.578.398.478.273,257,796
May 6, 20258.438.448.318.418.213,308,100
Apr 30, 20258.188.358.188.208.012,186,699
Apr 29, 20258.068.248.018.208.013,204,600
Apr 28, 20258.168.197.998.107.913,361,201
Apr 25, 20258.308.348.098.167.975,749,096
Apr 24, 20258.428.478.308.378.173,000,198
Apr 23, 20258.508.608.458.508.304,231,100
Apr 22, 20258.368.538.368.488.284,140,000
Apr 21, 20258.358.448.288.418.213,788,200
Apr 18, 20258.498.678.388.398.195,050,100
Apr 17, 20258.428.758.328.588.387,800,904
Apr 16, 20258.578.588.288.378.179,008,000
Apr 15, 20258.869.208.588.668.4616,373,900
Apr 14, 20258.508.868.378.868.655,730,700
Apr 11, 20257.868.257.838.057.865,403,800
Apr 10, 20257.988.227.907.957.767,689,500
Apr 9, 20257.347.737.077.687.505,724,400
Apr 8, 20257.757.807.297.497.316,823,300
Apr 7, 20258.088.157.767.767.585,044,800
Apr 3, 20258.508.658.458.628.423,294,100
Apr 2, 20258.548.648.498.578.372,429,000
Apr 1, 20258.478.598.458.508.302,880,100
Mar 31, 20258.608.618.338.508.304,415,700
Mar 28, 20258.788.838.598.608.405,210,100
Mar 27, 20258.969.008.808.838.624,107,300
Mar 26, 20258.909.008.898.968.753,326,300
Mar 25, 20259.039.048.888.948.734,280,500
Mar 24, 20258.949.138.889.088.878,173,900
Mar 21, 20259.009.058.858.918.705,638,400
Mar 20, 20259.049.128.989.048.835,636,600
Mar 19, 20259.149.179.019.048.837,099,700
Mar 18, 20259.289.349.149.178.9611,450,000
Mar 17, 20259.259.489.219.369.1422,455,007
Mar 14, 20259.7510.409.539.619.3936,402,507
Mar 13, 20259.249.469.119.459.2313,675,000
Mar 12, 20259.349.479.189.249.0210,587,000
Mar 11, 20259.109.359.009.349.1211,907,000
Mar 10, 20259.239.459.189.269.0414,670,434
Mar 7, 20259.259.309.079.138.925,209,834
Mar 6, 20259.369.469.219.259.039,098,500
Mar 5, 20259.339.479.179.429.209,509,600
Mar 4, 20258.879.638.739.389.1614,437,800
Mar 3, 20258.989.198.828.888.678,588,900
Feb 28, 20258.919.198.778.988.7710,947,300
Feb 27, 20258.869.048.788.918.706,570,190
Feb 26, 20258.959.008.748.828.618,970,661
Feb 25, 20259.049.138.898.938.727,684,190
Feb 24, 20259.169.278.939.239.019,283,961
Feb 21, 20259.109.199.019.158.947,640,600
Feb 20, 20259.209.339.059.158.947,963,231
Feb 19, 20258.939.418.919.239.0112,618,561
Feb 18, 20259.429.428.918.938.7215,751,800
Feb 17, 20259.119.648.969.589.3626,685,098
Feb 14, 20259.129.349.029.319.0919,706,724
Feb 13, 20259.319.319.059.208.9914,790,800
Feb 12, 20259.459.519.159.349.1223,303,600
Feb 11, 20259.8810.299.359.519.2925,660,900
Feb 10, 202510.2110.449.759.789.5537,547,324
Feb 7, 20259.2910.359.1010.3510.1139,791,366
Feb 6, 20258.999.878.889.419.1935,948,338
Feb 5, 20258.308.978.228.978.766,397,967
Jan 27, 20258.308.488.108.157.962,973,700
Jan 24, 20258.258.288.128.248.052,557,300
Jan 23, 20258.258.428.218.228.032,921,445
Jan 22, 20258.468.468.178.228.033,521,800
Jan 21, 20258.628.628.388.448.243,479,100
Jan 20, 20258.398.758.398.598.394,784,800
Jan 17, 20258.348.478.248.388.183,179,000
Jan 16, 20258.268.568.268.418.215,365,300
Jan 15, 20258.238.408.188.288.094,234,800
Jan 14, 20257.798.207.798.198.004,964,700
Jan 13, 20257.898.007.567.797.616,537,200
Jan 10, 20258.728.798.188.218.027,865,700
Jan 9, 20258.898.908.578.728.526,963,500
Jan 8, 20258.859.058.718.898.6811,809,300
Jan 7, 20258.449.118.358.978.7619,733,211
Jan 6, 20258.208.457.628.458.2510,988,238
Jan 3, 20258.568.758.168.258.0617,247,400
Jan 2, 20257.828.687.828.688.487,247,305
Dec 31, 20247.958.077.887.897.712,762,100
Dec 30, 20248.128.127.867.937.743,009,200
Dec 27, 20247.898.217.848.127.934,101,400
Dec 26, 20247.797.977.797.897.712,667,100
Dec 25, 20247.968.007.667.787.603,902,700
Dec 24, 20248.108.157.927.987.794,146,200
Dec 23, 20248.518.627.988.027.835,882,500
Dec 20, 20248.568.828.538.568.364,867,200
Dec 19, 20248.538.658.268.588.387,988,184
Dec 18, 20248.688.908.528.668.4612,510,784
Dec 17, 20249.5010.178.608.838.6222,067,564
Dec 16, 20249.149.839.039.509.2817,360,068
Dec 13, 20249.019.248.949.028.816,658,700
Dec 12, 20248.809.048.689.018.805,904,200
Dec 11, 20248.608.888.528.798.586,237,200
Dec 10, 20248.688.788.538.568.364,300,100
Dec 9, 20248.498.568.408.508.303,226,900
Dec 6, 20248.438.548.328.498.293,709,200
Dec 5, 20248.218.558.218.398.195,146,200
Dec 4, 20248.468.538.208.248.054,206,800
Dec 3, 20248.608.648.458.568.363,812,900
Dec 2, 20248.588.658.508.598.394,985,700
Nov 29, 20248.428.718.358.598.398,587,300
Nov 28, 20248.248.798.168.468.2612,436,200
Nov 27, 20248.028.267.798.258.067,373,600
Nov 26, 20247.988.227.908.017.826,797,066
Nov 25, 20247.787.927.667.907.723,950,800
Nov 22, 20248.008.027.627.657.473,782,000
Nov 21, 20247.888.037.847.997.804,565,600
Nov 20, 20247.688.087.687.987.796,184,100
Nov 19, 20247.597.737.507.727.543,989,032
Nov 18, 20247.727.747.467.527.343,841,200
Nov 15, 20247.747.887.637.667.483,012,300
Nov 14, 20248.008.037.717.757.573,112,800
Nov 13, 20247.957.987.717.937.743,400,246
Nov 12, 20247.978.107.867.917.735,098,200
Nov 11, 20247.847.937.807.937.743,842,730
Nov 8, 20248.028.027.797.897.714,671,300
Nov 7, 20247.687.987.647.947.754,454,717
Nov 6, 20247.727.787.617.707.524,617,300
Nov 5, 20247.607.737.577.717.534,073,400
Nov 4, 20247.457.597.407.597.412,897,700
Nov 1, 20247.607.637.377.407.233,188,700
Oct 31, 20247.537.637.507.587.402,520,200
Oct 30, 20247.567.667.457.537.353,059,700
Oct 29, 20247.867.907.577.607.423,952,000
Oct 28, 20247.597.787.597.767.583,666,000
Oct 25, 20247.477.587.477.587.402,888,400
Oct 24, 20247.497.517.367.477.302,337,700
Oct 23, 20247.497.567.407.467.292,919,000
Oct 22, 20247.307.547.297.497.313,466,400
Oct 21, 20247.357.427.297.327.153,273,500
Oct 18, 20247.197.407.157.327.153,006,455
Oct 17, 20247.307.457.217.227.052,519,200
Oct 16, 20247.197.407.157.317.142,576,141
Oct 15, 20247.387.417.217.217.042,602,300
Oct 14, 20247.307.407.117.397.223,185,500
Oct 11, 20247.517.557.177.297.123,706,700
Oct 10, 20247.507.747.407.577.393,685,200
Oct 9, 20248.068.097.457.507.325,627,500
Oct 8, 20248.858.857.968.258.068,855,647
Sep 30, 20247.668.107.488.067.877,569,246
Sep 27, 20247.247.467.227.437.262,172,600
Sep 26, 20246.967.226.907.187.012,765,400
Sep 25, 20246.867.086.866.946.782,996,100
Sep 24, 20246.636.806.596.806.642,395,500
Sep 23, 20246.696.736.566.576.421,497,900
Sep 20, 20246.746.756.636.716.551,401,000
Sep 19, 20246.506.766.506.746.582,257,300
Sep 18, 20246.526.616.436.506.351,277,000
Sep 13, 20246.646.696.526.526.371,355,400
Sep 12, 20246.736.786.626.646.481,882,738
Sep 11, 20246.866.886.726.776.61852,900
Sep 10, 20246.806.876.686.836.671,101,700
Sep 9, 20246.786.876.716.806.64873,400
Sep 6, 20246.986.986.806.816.65931,000
Sep 5, 20246.866.946.866.926.76806,700
Sep 4, 20246.856.956.826.866.701,173,800
Sep 3, 20246.836.966.806.906.74865,000
Sep 2, 20247.007.036.836.836.671,613,200
Aug 30, 20246.897.206.887.016.852,168,900
Aug 29, 20246.786.926.766.896.731,183,600
Aug 28, 20246.816.876.766.826.661,396,100
Aug 27, 20246.937.006.806.816.651,329,910
Aug 26, 20246.947.016.876.936.771,528,010
Aug 23, 20246.987.036.936.946.781,104,291
Aug 22, 20247.027.086.946.986.821,735,500
Aug 21, 20247.147.147.017.026.861,685,300
Aug 20, 20247.057.176.997.156.982,610,100
Aug 19, 20247.037.136.997.056.891,870,000
Aug 16, 20247.287.327.017.026.863,738,600
Aug 15, 20247.237.387.207.337.162,588,600
Aug 14, 20247.297.357.217.227.051,280,400
Aug 13, 20247.327.387.237.317.141,658,638
Aug 12, 20247.347.437.297.327.151,762,638
Aug 9, 20247.527.567.407.407.232,084,713
Aug 8, 20247.487.527.337.467.292,665,900
Aug 7, 20247.667.697.507.527.343,641,649
Aug 6, 20247.587.877.467.717.536,783,074
Aug 5, 20247.577.917.517.617.437,563,900
Aug 2, 20247.447.577.387.467.292,968,300
Aug 1, 20247.697.757.527.537.354,798,600
Jul 31, 20247.577.757.557.717.535,234,478
Jul 30, 20247.917.917.577.597.416,062,986
Jul 29, 20248.268.287.847.947.757,585,360
Jul 26, 20248.388.558.168.378.178,102,574
Jul 25, 20247.868.587.818.248.057,636,583
Jul 24, 20247.948.097.827.867.683,516,800
Jul 23, 20248.238.457.968.037.844,215,500
Jul 22, 20248.108.288.078.268.074,307,500
Jul 19, 20248.008.177.998.077.883,100,500
Jul 18, 20247.978.387.908.067.874,766,485
Jul 17, 20248.128.157.958.017.822,147,900
Jul 16, 20247.898.167.898.127.932,422,900
Jul 15, 20247.958.117.827.977.782,531,585
Jul 12, 20247.928.087.827.967.772,598,000
Jul 11, 20247.657.967.657.907.722,355,800
Jul 10, 20247.617.697.487.557.371,484,800
Jul 9, 20247.577.657.297.637.452,283,100
Jul 8, 20247.907.947.627.637.451,924,900
Jul 5, 20247.787.787.787.787.60-
Jul 4, 20248.088.157.787.787.602,248,200
Jul 3, 20248.148.318.098.097.901,141,300
Jul 2, 20248.108.238.108.198.001,419,700
Jul 1, 20248.058.238.038.137.941,706,885
Jun 28, 20248.168.358.098.127.932,132,600
Jun 27, 20248.338.458.228.238.042,201,300
Jun 26, 20247.948.367.908.328.132,537,800
Jun 25, 20247.808.097.808.007.812,192,200
Jun 24, 20248.208.207.747.837.652,683,900
Jun 21, 20248.278.378.198.258.061,230,300
Jun 20, 20248.518.518.228.258.061,886,400
Jun 19, 20248.598.638.438.498.292,229,400
Jun 18, 20248.608.638.438.598.391,701,900
Jun 17, 20248.568.898.528.558.352,718,000
Jun 14, 20248.548.748.458.608.402,092,700
Jun 13, 20248.518.678.518.568.361,875,600
Jun 12, 20248.418.678.358.628.422,213,200
Jun 11, 20248.398.438.168.398.191,855,100
Jun 7, 20248.088.428.088.328.132,688,000
Jun 6, 20248.418.507.908.017.824,356,500
Jun 5, 20248.638.688.468.468.261,794,100
Jun 4, 20248.698.698.508.638.432,149,300
Jun 3, 20248.908.928.618.738.532,771,600
May 31, 20248.859.048.768.978.763,076,400
May 30, 20248.808.888.708.778.571,839,200
May 29, 20248.949.058.808.858.642,176,700
May 28, 20249.079.128.918.948.731,913,700
May 27, 20249.059.188.959.148.932,227,483
May 24, 20249.199.289.049.048.832,731,798
May 23, 20249.409.489.189.208.993,033,031
May 22, 20249.589.719.459.509.283,652,631
May 21, 20249.609.719.519.659.424,178,100
May 20, 20249.559.859.459.619.394,113,100
May 17, 20249.569.669.459.599.373,001,917
May 16, 20249.509.729.509.549.323,397,500
May 15, 20249.599.699.479.489.262,822,080

Related Tickers

002899.SZ Impulse (Qingdao) Health Tech Co.,Ltd.
19.82
-1.83%
 
603579.SS Shanghai Rongtai Health Technology Corporation Limited
25.79
-4.55%
 
002614.SZ Xiamen Comfort Science&Technology Group Co., Ltd
6.72
-1.03%
 
1593.TWO Chi Hua Fitness Co., Ltd.
32.80
+2.82%
 
2020.HK ANTA Sports Products Limited
92.450
-2.32%
 
1598.TW Dyaco International Inc.
23.35
-0.85%
 
8462.TW Power Wind Health Industry Incorporated
133.00
0.00%
 
2762.TW World Fitness Services Ltd.
81.20
-0.85%
 
1736.TW Johnson Health Tech .Co., Ltd.
166.50
+1.22%
 
4536.TW Topkey Corporation
195.50
+0.26%