U.S. Markets closed

XXJC (002506.SZ)


Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
4.17-0.01 (-0.24%)
At close: 3:59PM CST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20174.174.214.104.174.1734,743,226
May 25, 20174.174.214.134.184.1818,165,224
May 24, 20174.164.204.064.174.1721,012,325
May 23, 20174.184.204.104.174.1716,128,224
May 22, 20174.254.264.134.214.2119,109,849
May 19, 20174.244.424.224.274.2732,111,683
May 18, 20174.204.254.174.254.2515,364,670
May 17, 20174.224.254.204.234.2311,600,452
May 16, 20174.194.244.144.244.2412,296,544
May 15, 20174.224.254.194.194.195,662,812
May 12, 20174.204.224.174.214.218,386,800
May 11, 20174.164.254.024.234.2327,681,045
May 10, 20174.284.314.164.184.1811,461,541
May 09, 20174.244.284.234.274.277,627,877
May 08, 20174.214.294.164.274.2717,891,873
May 05, 20174.244.274.214.234.2314,006,866
May 04, 20174.274.284.204.264.2617,616,907
May 03, 20174.294.304.244.284.289,967,555
May 02, 20174.294.314.234.304.3011,758,680
Apr 28, 20174.274.324.244.294.2911,658,250
Apr 27, 20174.224.304.124.304.3020,792,118
Apr 26, 20174.244.274.124.274.2724,766,757
Apr 25, 20174.294.344.224.244.2412,038,695
Apr 24, 20174.454.464.274.284.2820,871,472
Apr 21, 20174.504.574.384.524.5221,008,636
Apr 20, 20174.564.584.484.504.5014,480,860
Apr 19, 20174.694.704.534.564.5622,904,325
Apr 18, 20174.734.784.704.714.7112,306,382
Apr 17, 20174.724.824.714.754.7518,095,420
Apr 14, 20174.804.814.724.734.7322,223,398
Apr 13, 20174.834.904.804.824.8224,985,244
Apr 12, 20174.804.874.794.814.8123,358,616
Apr 11, 20174.804.854.754.844.8425,578,957
Apr 10, 20174.724.824.724.794.7929,676,042
Apr 07, 20174.714.764.704.734.7318,679,602
Apr 06, 20174.684.884.664.724.7244,457,409
Apr 05, 20174.664.724.664.694.6924,729,946
Mar 31, 20174.644.704.634.664.6615,147,721
Mar 30, 20174.784.804.674.684.6826,921,866
Mar 29, 20174.854.914.784.824.8232,101,953
Mar 28, 20174.775.204.764.904.9062,449,379
Mar 27, 20174.794.804.744.754.7511,168,073
Mar 24, 20174.774.814.744.794.7913,720,986
Mar 23, 20174.834.864.754.774.7721,309,620
Mar 22, 20174.904.904.814.864.8624,142,226
Mar 21, 20174.944.984.914.914.9113,929,182
Mar 20, 20174.934.964.914.944.9412,063,627
Mar 17, 20175.005.024.954.954.9515,207,800
Mar 16, 20174.985.044.975.015.0115,411,653
Mar 15, 20174.995.004.964.974.9713,096,500
Mar 14, 20175.035.055.005.015.0110,634,361
Mar 13, 20175.015.044.975.045.0412,182,260
Mar 10, 20175.025.045.015.015.019,615,301
Mar 09, 20175.065.075.015.025.0214,382,957
Mar 08, 20175.125.125.075.085.0813,531,025
Mar 07, 20175.085.155.075.135.1323,417,164
Mar 06, 20175.075.095.055.095.0911,984,600
Mar 03, 20175.065.085.025.065.0614,636,140
Mar 02, 20175.075.095.025.035.0314,844,384
Mar 01, 20175.105.125.065.075.0715,666,860
Feb 28, 20175.095.115.085.115.1110,565,963
Feb 27, 20175.115.145.085.095.0913,389,336
Feb 24, 20175.095.135.075.105.1015,387,327
Feb 23, 20175.085.225.055.125.1234,476,832
Feb 22, 20175.095.105.065.095.0914,122,140
Feb 21, 20175.065.125.055.105.1019,624,805
Feb 20, 20175.035.055.025.055.0510,143,475
Feb 17, 20175.105.105.025.035.0314,767,719
Feb 16, 20175.025.125.015.105.1017,496,012
Feb 15, 20175.065.105.025.035.0313,267,066
Feb 14, 20175.105.115.065.075.0710,356,801
Feb 13, 20175.065.115.055.115.1111,450,017
Feb 10, 20175.105.125.075.085.0813,581,388
Feb 09, 20175.035.145.025.115.1125,646,781
Feb 08, 20174.995.024.955.015.0111,493,415
Feb 07, 20175.055.054.975.005.0014,016,600
Feb 06, 20175.025.075.025.055.059,764,942
Feb 03, 20175.075.105.035.035.036,648,166
Jan 26, 20175.005.124.995.075.0713,603,362
Jan 25, 20174.945.044.935.005.0015,106,584
Jan 24, 20175.005.014.944.944.947,066,357
Jan 23, 20174.985.014.974.994.999,137,320
Jan 20, 20174.904.974.884.964.9610,600,089
Jan 19, 20174.924.944.884.894.8910,069,082
Jan 18, 20174.925.024.874.944.9413,721,427
Jan 17, 20174.874.954.804.924.9216,019,349
Jan 16, 20175.145.164.664.874.8728,468,491
Jan 13, 20175.225.255.155.165.1616,149,238
Jan 12, 20175.265.335.205.255.2523,888,965
Jan 11, 20175.385.395.265.265.2632,400,260
Jan 10, 20175.435.445.385.385.3826,170,411
Jan 09, 20175.415.495.415.445.4415,157,083
Jan 06, 20175.515.555.445.445.4418,188,473
Jan 05, 20175.535.565.515.535.5313,496,817
Jan 04, 20175.535.545.485.545.5415,144,408
Jan 03, 20175.525.565.515.535.5310,181,683
Dec 30, 20165.505.635.505.525.5213,185,034
Dec 29, 20165.535.595.475.485.4820,269,462
Dec 28, 20165.705.845.595.605.6044,420,053
Dec 27, 20165.435.555.425.505.5023,398,438
*Close price adjusted for dividends and splits.
Loading more data...