Shanghai - Delayed Quote CNY

Xi'an High Voltage Apparatus Research Institute Co., Ltd. (688334.SS)

16.91
-0.01
(-0.06%)
As of 1:00:13 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202516.9717.0016.8616.9116.91941,325
Jun 3, 202516.8916.9216.7816.9216.921,583,060
May 30, 202516.8517.0916.8416.9016.901,727,170
May 29, 202516.6016.9416.5416.9116.912,251,983
May 28, 202516.7516.7516.4916.5516.551,535,674
May 27, 202516.7616.7616.5616.6316.631,230,370
May 26, 202516.7116.7816.5816.7516.751,555,892
May 23, 202516.7616.8916.5816.6116.611,820,946
May 22, 202517.0317.0916.7616.7816.782,322,620
May 21, 202516.8417.3916.8417.0417.043,241,612
May 20, 202516.6016.9316.5516.9016.902,328,292
May 19, 202516.5116.6416.4616.6216.621,808,535
May 16, 202516.5316.6616.5116.5316.531,264,930
May 15, 202516.6016.7316.5016.5416.542,079,980
May 14, 202516.7216.8616.5216.6516.651,879,332
May 13, 202516.9616.9916.7516.7816.781,766,692
May 12, 202516.8817.0616.7816.8716.872,103,310
May 9, 202516.8816.9116.6716.7416.741,759,719
May 8, 202516.7516.9816.7116.8716.872,033,930
May 7, 202516.9917.0816.7616.7816.782,593,969
May 6, 202516.6316.9816.5316.9516.952,754,957
Apr 30, 202516.6016.6316.4016.5316.532,048,834
Apr 29, 202516.4316.5916.3816.5516.551,654,037
Apr 28, 202516.4216.5216.2816.4216.421,972,679
Apr 25, 202516.3016.4516.2716.4216.421,272,597
Apr 24, 202516.3016.4216.1516.3116.311,919,587
Apr 23, 202516.2016.3916.1316.2816.281,380,758
Apr 22, 202516.0416.1816.0116.1216.121,121,625
Apr 21, 202515.8216.1415.7716.0716.071,568,217
Apr 18, 202515.8415.9615.7215.9015.901,114,206
Apr 17, 202515.6816.0215.6715.8815.881,465,921
Apr 16, 202515.9615.9915.6415.8515.851,718,113
Apr 15, 202516.1516.1515.8315.9615.961,700,532
Apr 14, 202515.9516.1715.9516.0916.092,945,660
Apr 11, 202516.1816.3415.8915.9215.924,398,444
Apr 10, 202515.7116.2415.7116.0716.073,465,401
Apr 9, 202514.8515.5914.5115.4815.483,536,734
Apr 8, 202515.2515.4314.7915.1315.135,203,305
Apr 7, 202516.7016.7714.7015.1015.104,617,069
Apr 3, 202517.3817.4417.0517.2717.271,309,852
Apr 2, 202517.2417.4617.1117.3617.361,742,291
Apr 1, 202516.9617.3016.9017.2017.201,532,074
Mar 31, 202517.1217.1716.7016.9416.942,138,213
Mar 28, 202516.9617.2816.9617.0817.082,243,360
Mar 27, 202517.1117.1816.7916.9516.952,416,235
Mar 26, 202517.0317.1816.8117.1517.153,298,132
Mar 25, 202517.3517.6417.2917.4217.421,771,621
Mar 24, 202517.4017.6017.1817.4317.432,688,556
Mar 21, 202517.6217.7517.3517.4017.402,563,378
Mar 20, 202517.8917.8917.6117.6217.622,367,120
Mar 19, 202518.0718.0717.7817.8817.882,660,276
Mar 18, 202517.6717.8717.6017.8717.872,226,387
Mar 17, 202517.9017.9017.5817.6117.612,185,858
Mar 14, 202517.7717.8517.5017.7417.743,192,470
Mar 13, 202517.9018.1217.6417.7917.793,766,785
Mar 12, 202517.6118.1217.4417.8317.834,277,448
Mar 11, 202517.3217.5317.2217.4217.421,662,059
Mar 10, 202517.3617.6017.3117.4117.412,440,951
Mar 7, 202517.3517.4517.2017.3417.342,399,210
Mar 6, 202517.2517.4117.1017.3417.342,998,516
Mar 5, 202517.1917.2617.0217.1817.182,164,668
Mar 4, 202516.8617.1816.8517.1417.142,307,114
Mar 3, 202516.7617.0516.6616.9416.943,086,568
Feb 28, 202516.9516.9816.6016.6516.652,652,196
Feb 27, 202517.1017.1016.7516.9816.982,914,114
Feb 26, 202517.0117.2216.9617.0217.023,796,417
Feb 25, 202517.0917.2716.8417.0117.015,814,403
Feb 24, 202516.9016.9016.5416.7716.772,672,451
Feb 21, 202516.7416.8116.5216.7416.743,161,382
Feb 20, 202516.8116.8116.6116.7316.732,095,008
Feb 19, 202516.3916.7616.3916.7216.722,596,105
Feb 18, 202516.6916.9116.3716.4016.402,661,508
Feb 17, 202516.5216.7616.4016.6916.692,416,182
Feb 14, 202516.4616.6016.4016.4916.491,423,757
Feb 13, 202516.6316.7516.4616.5116.512,306,334
Feb 12, 202516.5516.8816.5016.7416.743,139,642
Feb 11, 202516.5216.6516.3616.5316.532,432,224
Feb 10, 202516.5516.5816.3816.5216.521,857,396
Feb 7, 202516.4516.6216.3516.4416.443,423,477
Feb 6, 202516.4016.4916.2216.4016.401,690,726
Feb 5, 202516.3916.4016.1516.3216.321,548,946
Jan 27, 202516.4016.4516.2016.2416.241,158,990
Jan 24, 202516.1216.3516.0616.3216.321,028,225
Jan 23, 202516.2816.4116.1116.1116.111,442,138
Jan 22, 202516.2716.3516.1416.2716.27689,646
Jan 21, 202516.3716.3816.2116.3516.351,048,807
Jan 20, 202516.3416.3916.1616.2616.261,106,918
Jan 17, 202515.8716.2115.8716.1516.151,112,942
Jan 16, 202515.8916.0915.7815.9615.961,062,415
Jan 15, 2025 0.1 Dividend
Jan 15, 202516.0816.1515.8315.8615.861,000,971
Jan 14, 202515.8516.1915.7716.1816.082,160,765
Jan 13, 202515.8615.9215.6015.8415.74892,309
Jan 10, 202515.8915.9815.7315.7915.69806,582
Jan 9, 202515.8716.0415.8315.9015.80670,060
Jan 8, 202516.1516.1515.7115.9315.831,533,291
Jan 7, 202516.2916.2915.8716.1616.061,134,173
Jan 6, 202516.0016.2215.7116.1416.041,534,079
Jan 3, 202515.9516.2515.8415.9215.821,990,729
Jan 2, 202516.3316.4015.9016.0315.932,063,289
Dec 31, 202416.6616.7816.2916.3316.231,907,910
Dec 30, 202416.8816.9016.5816.6416.541,490,092
Dec 27, 202416.5916.9216.5216.7716.671,725,116
Dec 26, 202416.4016.7916.3316.5916.492,079,945
Dec 25, 202416.7916.7916.2816.3916.292,507,541
Dec 24, 202416.7516.9716.6216.7716.672,021,655
Dec 23, 202417.0317.1016.5416.6116.512,571,187
Dec 20, 202416.8117.1816.8117.0316.922,602,088
Dec 19, 202416.6517.0416.5216.9316.831,951,178
Dec 18, 202416.6016.8216.4316.7516.651,788,430
Dec 17, 202416.9116.9516.3916.4916.392,054,493
Dec 16, 202416.8317.1016.7316.8416.741,894,556
Dec 13, 202417.2717.2716.8116.8316.732,418,694
Dec 12, 202417.0017.2516.9117.1617.053,259,845
Dec 11, 202416.7416.9816.7316.9616.862,413,034
Dec 10, 202417.1817.2716.6616.7216.623,517,830
Dec 9, 202416.7616.8616.6116.7516.651,669,708
Dec 6, 202416.8416.8616.6416.7616.662,473,308
Dec 5, 202416.5816.7916.5516.7616.661,319,871
Dec 4, 202416.8816.8916.4716.6516.551,987,424
Dec 3, 202416.9617.0016.7616.9016.801,912,776
Dec 2, 202416.6916.9716.6816.9716.872,275,128
Nov 29, 202416.4816.8316.4016.6916.591,771,357
Nov 28, 202416.5316.6716.4116.4816.381,661,232
Nov 27, 202416.3016.5115.9216.5116.412,282,228
Nov 26, 202416.6016.6916.2616.3116.211,334,581
Nov 25, 202416.5016.5416.2716.5016.401,591,894
Nov 22, 2024 0.158 Dividend
Nov 22, 202417.0517.1116.3816.4216.322,295,719
Nov 21, 202417.1517.3817.0317.1916.932,338,724
Nov 20, 202417.0417.4316.9817.2917.032,686,995
Nov 19, 202416.8917.1516.7217.0816.822,397,054
Nov 18, 202417.2017.2016.5816.7216.462,583,418
Nov 15, 202417.4117.6817.0517.1116.852,763,490
Nov 14, 202418.0918.3217.4917.5017.233,884,798
Nov 13, 202418.0618.1717.6818.0017.722,887,279
Nov 12, 202418.3918.5017.7917.9617.685,308,447
Nov 11, 202417.4618.6517.4118.3318.056,443,399
Nov 8, 202417.4717.8717.4017.4917.224,828,837
Nov 7, 202417.0017.3516.7817.3217.053,772,244
Nov 6, 202417.2017.2916.8017.0016.744,565,178
Nov 5, 202416.8017.1816.7717.1716.914,504,398
Nov 4, 202416.5816.9416.5016.7816.522,683,390
Nov 1, 202417.2217.2916.5516.6116.363,865,102
Oct 31, 202417.1417.5017.0017.2116.954,018,611
Oct 30, 202417.7017.7416.8017.0516.795,539,037
Oct 29, 202417.9818.0217.6817.8917.623,408,329
Oct 28, 202417.9218.0217.7717.8917.623,422,165
Oct 25, 202417.7118.0117.6817.9317.663,156,773
Oct 24, 202417.7117.9917.5717.7117.442,751,121
Oct 23, 202418.0018.4317.7818.0217.744,462,056
Oct 22, 202417.6218.3017.4518.1817.905,419,890
Oct 21, 202417.5117.8517.3617.7517.485,675,803
Oct 18, 202416.8917.6416.8217.4317.164,616,774
Oct 17, 202417.1717.3616.9017.0016.742,460,506
Oct 16, 202416.4317.5916.3217.1216.863,905,163
Oct 15, 202416.8317.3016.5516.5916.343,849,225
Oct 14, 202416.9016.9316.4616.8216.563,354,814
Oct 11, 202417.8217.8216.5016.6616.404,612,505
Oct 10, 202417.5518.2717.2017.7217.454,971,326
Oct 9, 202418.5018.7917.2017.2016.947,056,259
Oct 8, 202420.7320.8717.7719.0618.7713,607,470
Sep 30, 202416.5717.8816.2317.6617.3911,158,950
Sep 27, 202415.3916.1015.3115.9115.673,399,626
Sep 26, 202414.9515.3314.8415.3115.083,073,863
Sep 25, 202415.1015.3114.9214.9414.712,961,326
Sep 24, 202414.7215.0014.5214.9714.742,540,487
Sep 23, 202414.6514.8314.5614.6614.441,200,026
Sep 20, 202414.7014.9614.5414.7114.482,915,628
Sep 19, 202414.3014.7514.2314.6414.422,660,083
Sep 18, 202414.2014.3413.9614.2614.04829,718
Sep 13, 202414.3914.4714.1114.2013.981,002,991
Sep 12, 202414.2114.5014.2014.3614.141,147,705
Sep 11, 202414.2514.4614.0814.2113.99532,438
Sep 10, 202414.1214.2613.9814.1913.97566,156
Sep 9, 202413.9514.1113.8514.1113.89541,638
Sep 6, 202414.2914.2913.9413.9513.74819,556
Sep 5, 202414.3114.3814.1914.2814.06631,863
Sep 4, 202414.1914.4414.0214.2514.03882,110
Sep 3, 202414.1514.3414.1314.2314.01764,002
Sep 2, 202414.3514.5514.1514.1513.93835,567
Aug 30, 202414.2614.5914.1714.4514.231,312,533
Aug 29, 202414.0214.3313.9014.2514.03901,109
Aug 28, 202413.9414.0713.8513.9713.76622,102
Aug 27, 202414.0014.1813.8213.8613.65337,480
Aug 26, 202413.8514.1313.8513.9613.75465,440
Aug 23, 202414.0014.0813.8013.8713.66726,554
Aug 22, 202414.3314.3314.0014.0013.791,215,183
Aug 21, 202414.2914.3714.1814.3114.09387,705
Aug 20, 202414.4614.4614.2514.3014.08708,039
Aug 19, 202414.3314.4614.3014.3814.16427,649
Aug 16, 202414.5114.5314.2614.3414.12911,018
Aug 15, 202414.4714.6314.3914.5614.34812,815
Aug 14, 202414.5114.5714.4214.4714.25410,200
Aug 13, 202414.6314.6314.3914.5514.33567,892
Aug 12, 202414.6814.6814.4214.4914.271,490,828
Aug 9, 202414.3814.5214.3414.3514.13524,759
Aug 8, 202414.5714.5714.2714.3814.16596,065
Aug 7, 202414.4414.7014.3814.5614.341,196,398
Aug 6, 202414.2514.4714.2514.4214.20586,969
Aug 5, 202414.4014.6314.2214.2314.011,050,655
Aug 2, 202414.6514.7014.5114.5714.35879,477
Aug 1, 202414.8914.9514.7314.7514.521,325,651
Jul 31, 202414.5514.8814.4114.8614.631,505,981
Jul 30, 202414.4314.6114.3514.5214.30962,007
Jul 29, 202414.5014.5314.3514.4614.24937,041
Jul 26, 202414.3214.5114.2014.4614.24731,498
Jul 25, 202414.2414.4614.1214.3014.081,110,277
Jul 24, 202414.4014.4714.2314.2814.06853,061
Jul 23, 202414.7014.8114.4014.4114.191,356,745
Jul 22, 202414.7714.7914.6314.7414.51829,940
Jul 19, 202414.6614.8114.5514.7114.48967,080
Jul 18, 202414.6914.7114.4214.6814.461,041,787
Jul 17, 202414.6514.7614.5014.5714.351,130,459
Jul 16, 202414.8214.8214.5514.7614.531,029,092
Jul 15, 202415.1515.1514.7314.7514.521,181,456
Jul 12, 202415.2315.2715.0115.1114.881,063,748
Jul 11, 202415.2015.3015.1015.1914.961,626,723
Jul 10, 202415.0015.1914.8914.9614.731,676,888
Jul 9, 202414.6015.1514.5015.0514.821,675,794
Jul 8, 202415.0015.0114.5614.6014.381,450,431
Jul 5, 202414.9215.1614.7815.0014.771,249,736
Jul 4, 202415.2615.3414.8114.8514.621,879,514
Jul 3, 202415.9115.9215.1115.2615.033,338,331
Jul 2, 202415.9816.1615.7615.8515.612,143,888
Jul 1, 202416.0916.2215.8216.0915.842,506,664
Jun 28, 202415.4716.3015.4716.1015.853,724,463
Jun 27, 202415.8015.8715.5515.6015.361,513,044
Jun 26, 202415.4415.8915.3515.8715.632,052,156
Jun 25, 202415.6815.6815.3415.4415.202,022,332
Jun 24, 202416.1816.3615.5015.6015.363,841,258
Jun 21, 202416.0516.4815.9516.1815.933,440,059
Jun 20, 202415.9116.4715.9116.1815.934,875,837
Jun 19, 202416.2316.2816.0016.0115.762,853,399
Jun 18, 202416.1316.2815.8816.2215.974,427,992
Jun 17, 202415.8516.3815.7916.1415.896,164,786
Jun 14, 202415.6616.5915.6615.9315.697,704,213
Jun 13, 202414.9916.0514.9915.8915.656,036,579
Jun 12, 202415.0015.1414.9615.0414.811,082,609
Jun 11, 202414.9615.2414.7815.0214.791,279,074
Jun 7, 202414.9315.1714.8615.0214.791,729,193
Jun 6, 202415.2815.3914.6014.9014.673,839,739
Jun 5, 202415.9216.0815.3615.3615.123,179,820
Jun 4, 202415.6515.9315.3315.9115.672,915,431

Related Tickers

300938.SZ EMTEK (Shenzhen) Co., Ltd.
19.96
+0.45%
 
600153.SS CONS AND DEV
9.91
+1.43%
 
7373.T Aidma Holdings, Inc.
1,968.00
-0.20%
 
7386.T Japan Warranty Support Co., Ltd.
3,340.00
0.00%
 
8876.T Relo Group, Inc.
1,695.50
+0.24%
 
SHGR.TA Shagrir Group Vehicle Services Ltd
1,852.00
0.00%
 
6544.T Japan Elevator Service Holdings Co.,Ltd.
3,825.00
+1.19%