Shanghai - Delayed Quote CNY

Shenzhen SEICHI Technologies Co., Ltd. (688627.SS)

81.86
+1.97
+(2.47%)
As of 1:00:17 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202579.2081.8779.2081.8681.861,184,796
Jun 3, 202578.1082.1477.6979.8979.892,345,397
May 30, 202578.5079.5677.7877.8777.87701,297
May 29, 202579.7779.7777.5379.0479.041,066,128
May 28, 202579.9979.9978.2179.0179.01890,874
May 27, 202578.1080.7077.4079.0979.092,410,634
May 26, 202576.0680.7276.0679.6679.663,121,716
May 23, 202577.6479.5076.0076.0576.053,710,247
May 22, 202572.3275.5072.2074.0874.082,144,229
May 21, 202573.1273.9971.6572.0072.00744,947
May 20, 202575.2075.2072.8873.1273.121,079,396
May 19, 202571.7175.4071.2874.5174.512,311,423
May 16, 202568.9471.6468.6271.1371.131,489,629
May 15, 202570.3670.4468.1468.2568.251,191,844
May 14, 202571.8075.0070.0070.3170.312,015,533
May 13, 202573.0074.4571.3671.3771.371,546,547
May 12, 202573.0074.9371.9872.5672.561,103,896
May 9, 202575.9775.9772.1372.1872.181,616,364
May 8, 202575.0077.5475.0076.1276.12957,127
May 7, 202578.8379.9975.6376.6476.641,284,273
May 6, 202577.5079.9176.5078.0678.062,285,425
Apr 30, 202574.3075.8074.1474.9274.92923,359
Apr 29, 202573.4474.8673.1774.2474.241,031,891
Apr 28, 202574.2178.0873.2875.0075.002,395,537
Apr 25, 202574.7874.7872.0172.9072.90755,138
Apr 24, 202571.6875.0070.6673.9073.902,091,479
Apr 23, 202569.2172.0867.2071.6671.661,631,240
Apr 22, 202569.8770.3468.5869.2169.21894,269
Apr 21, 202568.3070.5067.3770.1870.18911,589
Apr 18, 202568.9069.5467.3767.7867.78987,166
Apr 17, 202568.1671.9967.3668.8068.801,672,367
Apr 16, 202567.5270.8467.4068.4668.461,287,605
Apr 15, 202571.9872.3867.6968.0468.041,958,029
Apr 14, 202571.0074.8069.4772.5072.502,311,399
Apr 11, 202566.6674.4966.2870.4370.432,203,153
Apr 10, 202564.6468.5064.2067.3367.331,219,104
Apr 9, 202560.5865.5659.0163.9563.952,389,762
Apr 8, 202566.1667.9960.1862.0062.002,013,303
Apr 7, 202568.0169.4259.0065.5065.501,625,695
Apr 3, 202573.9676.9072.0172.8372.83736,488
Apr 2, 202573.8976.7973.0075.0875.081,483,912
Apr 1, 202570.9775.3870.8974.1574.151,322,611
Mar 31, 202570.0771.8068.6871.1471.141,311,148
Mar 28, 202571.0374.5070.7370.7770.77989,993
Mar 27, 202571.0773.2970.5071.7271.72776,236
Mar 26, 202571.5072.2070.3671.8871.88799,543
Mar 25, 202572.7373.6071.2271.7671.761,081,212
Mar 24, 202568.1272.9068.1272.7372.732,286,837
Mar 21, 202574.0074.2368.9370.8070.802,497,533
Mar 20, 202573.3876.2072.3974.4174.411,312,906
Mar 19, 202574.5474.9973.0073.3873.38923,772
Mar 18, 202575.6276.7374.0074.5074.501,744,708
Mar 17, 202574.6676.4873.8175.3875.381,188,835
Mar 14, 202573.9975.8972.5074.2274.221,448,424
Mar 13, 202574.3374.7572.5073.0073.001,165,964
Mar 12, 202577.2477.6074.0275.1075.101,880,365
Mar 11, 202576.8077.7074.7476.8076.801,034,758
Mar 10, 202579.0880.0076.6177.6777.671,318,033
Mar 7, 202581.3381.3377.6578.5978.591,076,337
Mar 6, 202575.6382.5375.6381.8881.883,065,996
Mar 5, 202575.6176.9772.8575.3075.301,565,533
Mar 4, 202575.3777.5875.1775.9975.991,203,934
Mar 3, 202576.1178.0375.3076.0476.041,422,311
Feb 28, 202580.0081.2475.1577.5477.542,942,912
Feb 27, 202579.5281.7776.3078.7678.763,160,618
Feb 26, 202582.0882.6878.6079.5779.572,592,043
Feb 25, 202583.0085.7281.5082.4882.482,303,957
Feb 24, 202582.3086.4581.1284.1484.142,572,845
Feb 21, 202581.8682.3579.2581.9981.992,296,986
Feb 20, 202584.0084.1781.3881.8581.851,278,613
Feb 19, 202581.5984.1981.3084.1784.172,548,959
Feb 18, 202581.1184.4880.5081.5781.572,220,448
Feb 17, 202581.3782.3779.5181.2081.202,262,349
Feb 14, 202579.0080.2077.5379.2979.291,597,408
Feb 13, 202585.0085.0078.8579.3679.362,898,652
Feb 12, 202588.8288.8283.0884.5084.502,422,106
Feb 11, 202592.5893.5086.0186.3086.303,174,388
Feb 10, 202585.0193.0082.3590.9190.912,813,637
Feb 7, 202581.8187.6881.8184.9984.992,947,890
Feb 6, 202574.8580.8073.9880.2080.202,637,048
Feb 5, 202572.0075.5071.1274.8274.821,376,457
Jan 27, 202572.8972.8970.2570.8770.87756,312
Jan 24, 202571.2773.1971.0172.4172.411,118,924
Jan 23, 202574.0075.5770.7371.8571.851,696,759
Jan 22, 202573.8875.4673.0474.0074.001,073,592
Jan 21, 202575.6975.6972.1574.9074.901,907,686
Jan 20, 202581.0081.6673.0076.2976.292,705,090
Jan 17, 202578.0080.7877.2779.4479.441,074,069
Jan 16, 202578.3180.8778.0078.4978.49982,492
Jan 15, 202578.8079.4377.3577.9077.901,216,845
Jan 14, 202575.0380.7174.4078.8378.831,870,006
Jan 13, 202572.0075.3871.6174.6174.611,068,810
Jan 10, 202571.5175.5569.4073.4373.432,158,206
Jan 9, 202569.1372.8069.1370.2170.211,309,876
Jan 8, 202570.0072.2767.4269.7069.701,351,984
Jan 7, 202568.0071.7566.9971.6371.631,814,134
Jan 6, 202567.1068.8664.0667.4267.422,546,682
Jan 3, 202569.7369.7363.8264.5864.581,330,754
Jan 2, 202572.9172.9169.2069.6569.651,565,482
Dec 31, 202476.8277.1872.8872.9172.911,350,726
Dec 30, 202478.8679.6876.5876.8276.821,169,745
Dec 27, 202482.4982.4976.7179.2779.272,162,787
Dec 26, 202480.8785.2079.4082.1682.162,502,720
Dec 25, 202479.5883.1777.0082.0082.002,259,616
Dec 24, 202478.5681.7077.0080.3080.301,746,785
Dec 23, 202483.8586.6677.5077.9077.902,560,872
Dec 20, 202478.3985.0077.1284.0084.003,096,581
Dec 19, 202475.1979.5074.7878.7778.771,886,290
Dec 18, 202470.8276.7769.1576.5076.502,220,196
Dec 17, 202470.7772.2069.6670.6870.681,329,886
Dec 16, 202473.2073.2170.0071.1071.101,521,382
Dec 13, 202474.2075.7973.1373.1573.151,345,613
Dec 12, 202474.1076.5073.1274.6774.671,249,616
Dec 11, 202473.7776.2072.9674.6774.67964,027
Dec 10, 202477.0077.9973.1273.6673.662,032,575
Dec 9, 202478.3078.9773.4173.8073.802,350,602
Dec 6, 202479.8081.0378.0178.6978.691,287,834
Dec 5, 202478.1980.6277.0178.5978.591,917,054
Dec 4, 202481.8085.0077.7079.1379.131,421,161
Dec 3, 202488.0089.9780.1881.0881.083,254,871
Dec 2, 202484.4686.2082.3183.2083.201,941,033
Nov 29, 202482.3886.6780.5185.0085.002,472,385
Nov 28, 202479.1185.2078.3683.6083.602,424,876
Nov 27, 202479.0480.8874.8080.6680.662,509,966
Nov 26, 202483.5386.5080.6281.3081.301,113,600
Nov 25, 202486.1891.8080.6084.3784.372,745,488
Nov 22, 202486.4090.1883.2084.3084.302,156,323
Nov 21, 202479.0087.8877.9686.5086.502,884,065
Nov 20, 202477.8680.3176.0679.7079.702,158,818
Nov 19, 202479.0079.0073.3677.6077.602,278,404
Nov 18, 202478.5079.0073.3875.9775.971,941,221
Nov 15, 202484.7585.2976.9977.4877.482,243,927
Nov 14, 202485.0087.8382.5084.7584.751,891,772
Nov 13, 202489.5089.6684.6484.7384.732,500,843
Nov 12, 202498.0098.0086.1889.9989.994,537,144
Nov 11, 202493.75100.0089.2095.4595.453,998,125
Nov 8, 202486.0090.8882.6089.0089.003,024,286
Nov 7, 202480.7786.9480.0082.0082.002,539,610
Nov 6, 202473.9387.4772.6080.4880.483,741,767
Nov 5, 202470.0074.6369.1274.5074.501,913,190
Nov 4, 202467.7670.5867.0169.7269.721,084,236
Nov 1, 202471.0071.7366.5068.4968.491,792,745
Oct 31, 202467.0974.8067.0972.0272.022,406,380
Oct 30, 202463.0168.3063.0167.7767.771,638,693
Oct 29, 202465.0067.0061.0066.8866.882,448,776
Oct 28, 202465.2066.3263.0066.2566.25873,516
Oct 25, 202465.1266.5764.0064.8064.80764,251
Oct 24, 202464.7066.2963.0064.7664.761,441,808
Oct 23, 202464.5068.5063.7164.7164.711,859,838
Oct 22, 202465.9966.0463.2964.7064.702,103,321
Oct 21, 202468.2272.0065.8766.1766.173,939,053
Oct 18, 202459.8069.0059.7067.5067.504,087,155
Oct 17, 202459.0064.3658.3259.9859.982,730,036
Oct 16, 202454.9559.7154.0058.3158.311,750,176
Oct 15, 202456.0060.6855.2257.3557.353,251,101
Oct 14, 202455.3056.5050.5056.2056.203,223,746
Oct 11, 202459.8161.8053.0155.1355.134,112,873
Oct 10, 202464.0067.1561.8861.9961.994,378,970
Oct 9, 202460.0769.9459.6962.2362.235,013,407
Oct 8, 202464.5764.5759.8064.5464.543,359,530
Sep 30, 202449.6054.5649.6053.8153.812,755,891
Sep 27, 202443.8547.2542.6047.1247.12956,095
Sep 26, 202440.3842.6040.2042.4742.47701,358
Sep 25, 202440.3742.2240.3740.7940.791,121,314
Sep 24, 202438.5440.4436.7040.1340.131,313,731
Sep 23, 202438.2538.8837.8738.2038.20439,821
Sep 20, 202438.4739.1638.2038.6038.60605,143
Sep 19, 202438.3939.2837.3538.5038.50577,184
Sep 18, 202437.4738.1436.7737.6737.67545,026
Sep 13, 202438.5338.7437.1037.9137.911,156,519
Sep 12, 202439.3139.8238.3338.3838.38507,895
Sep 11, 202439.6840.0038.9939.1039.10558,364
Sep 10, 202439.6940.0138.9039.7439.74937,716
Sep 9, 202441.0041.4939.2339.5439.54597,152
Sep 6, 202443.0043.0040.7640.8340.83695,952
Sep 5, 202441.8543.5641.6242.6042.60728,061
Sep 4, 202440.9242.7440.5342.3342.33831,907
Sep 3, 202441.0742.6040.9841.4841.48882,707
Sep 2, 202443.1043.6540.9240.9340.93926,762
Aug 30, 202441.1344.4941.1343.3043.301,965,276
Aug 29, 202439.6041.3839.6041.0341.03772,741
Aug 28, 202440.0240.9339.6139.6839.68821,020
Aug 27, 202440.3541.2939.1840.3040.301,864,067
Aug 26, 202438.1638.9937.5838.7738.77509,068
Aug 23, 202438.6938.9337.7237.9937.99758,905
Aug 22, 202439.6239.9138.6038.7338.73527,304
Aug 21, 202439.8740.6939.3439.4439.44613,914
Aug 20, 202440.8941.0239.8039.8539.85555,604
Aug 19, 202442.3242.7740.4340.6040.60831,134
Aug 16, 202442.1943.1041.7142.3242.32643,482
Aug 15, 202441.6543.0041.4541.8641.86544,200
Aug 14, 202441.8443.0741.4042.1242.12513,396
Aug 13, 202440.9041.9040.8541.8441.84721,809
Aug 12, 202442.3142.8140.7041.1541.15948,725
Aug 9, 202444.6645.0742.6142.7042.70795,257
Aug 8, 202443.5645.1742.2043.5343.531,078,609
Aug 7, 202445.0345.5343.4943.5643.56794,342
Aug 6, 202444.5945.4444.1645.0345.03661,393
Aug 5, 202447.1447.5943.6043.6843.681,155,927
Aug 2, 202447.7050.0047.3547.8347.83959,599
Aug 1, 202448.5051.2048.5049.5249.521,701,271
Jul 31, 202445.8348.4644.1548.1048.101,359,288
Jul 30, 202443.5446.7842.4645.9145.911,269,788
Jul 29, 202444.3944.5842.8343.5843.58655,491
Jul 26, 202443.2944.2943.0043.7943.79623,882
Jul 25, 202442.4244.5842.4243.6343.63731,461
Jul 24, 202443.7044.6043.0243.3843.38761,531
Jul 23, 202446.3446.5344.0044.4044.40928,485
Jul 22, 202445.8648.1945.8646.7846.781,100,411
Jul 19, 202445.0547.1045.0545.8645.861,055,147
Jul 18, 202443.5046.6842.5445.9145.912,195,180
Jul 17, 202442.3243.6441.8042.3042.30760,476
Jul 16, 202441.8242.9140.9042.7042.70792,094
Jul 15, 202441.5043.4341.5041.8341.83941,173
Jul 12, 202441.0042.9540.6842.4342.431,316,890
Jul 11, 202441.5041.9839.9341.0041.001,126,579
Jul 10, 202438.5840.6038.0039.3339.331,017,350
Jul 9, 202438.1239.0037.0038.8038.80948,242
Jul 8, 202439.1839.2637.3037.4537.45902,413
Jul 5, 202440.1540.1540.1540.1540.15-
Jul 4, 202442.4042.7940.0140.1540.15897,714
Jul 3, 202441.9943.5041.0342.6342.63820,435
Jul 2, 202444.6044.6042.0042.2942.291,043,709
Jul 1, 2024 0.37345 Dividend
Jul 1, 202446.0046.0043.1344.6544.651,066,509
Jun 28, 202445.8047.4845.7046.4246.051,072,100
Jun 27, 202447.3648.0045.5546.1145.74947,474
Jun 26, 202446.4047.7946.3047.3646.98777,117
Jun 25, 202448.4048.6945.9346.1545.781,095,738
Jun 24, 202451.3051.4047.7047.7547.371,456,458
Jun 21, 202452.3852.6951.1251.3650.951,500,610
Jun 20, 202452.6855.7952.6853.5053.072,430,522
Jun 19, 202452.6053.8150.0053.2252.792,263,101
Jun 18, 202452.3853.6051.5852.1051.681,361,304
Jun 17, 202452.9452.9450.7051.8451.421,424,505
Jun 14, 202454.4554.7351.7752.9852.551,478,541
Jun 13, 202453.6055.8552.5754.6854.242,710,314
Jun 12, 202451.9053.8651.7252.0051.581,601,040
Jun 11, 202446.4054.2945.3053.0052.572,943,872
Jun 7, 202446.5046.9845.0146.4146.041,064,823
Jun 6, 202447.2048.5845.2345.7045.331,406,761
Jun 5, 202448.0049.2246.7846.9546.571,388,789
Jun 4, 202451.0051.2347.0047.8047.421,819,418

Related Tickers

603100.SS Chongqing Chuanyi Automation Co., Ltd.
20.42
+0.44%
 
688570.SS Beijing Tianma Intelligent Control Technology CO., LTD.
19.50
+0.41%
 
603029.SS Shandong Swan CottonIndustrial Machinery Stock Co.,Ltd.
18.16
-0.33%
 
603960.SS Shanghai Kelai Mechatronics Engineering Co.,Ltd.
19.69
-1.06%
 
603699.SS Neway Valve (Suzhou) Co., Ltd.
33.29
+4.68%
 
605133.SS Jiangsu Rongtai Industry Co., Ltd.
36.56
-0.95%
 
603090.SS Wuxi Hongsheng Heat Exchanger Manufacturing Co., Ltd.
25.05
+0.56%
 
688556.SS Qingdao Gaoce Technology Co., Ltd
9.53
+1.60%
 
688518.SS Shenzhen United Winners Laser Co., Ltd.
16.39
+2.25%
 
6508.T Meidensha Corporation
4,670.00
+4.12%