Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Suncha Technology Co., Ltd. (001211.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
22.30-0.07 (-0.31%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202322.2622.5222.2322.3022.30397,600
Mar 30, 202322.6522.8022.2922.3722.37415,173
Mar 29, 202322.8723.0022.6022.7222.72326,073
Mar 28, 202323.0723.1422.8022.9122.91423,600
Mar 27, 202323.3123.3122.9023.1423.14414,399
Mar 24, 202323.4323.4323.2223.4023.40326,700
Mar 23, 202323.4823.4823.1223.3723.37378,800
Mar 22, 202323.0823.4023.0123.3123.311,022,950
Mar 21, 202323.1223.1722.9323.0923.09519,200
Mar 20, 202322.9423.2722.5023.2723.27520,600
Mar 17, 202323.2823.2822.7422.9822.98569,000
Mar 16, 202322.9223.1622.8223.1423.14514,065
Mar 15, 202323.0523.1022.9023.0423.04354,100
Mar 14, 202322.9823.0222.4522.9322.93612,900
Mar 13, 202322.9922.9922.5822.9522.95483,480
Mar 10, 202323.1223.4022.7723.0023.00554,500
Mar 09, 202323.0623.5522.9523.3723.37849,500
Mar 08, 202322.8823.1222.7923.0623.06445,500
Mar 07, 202323.6123.6122.9022.9922.99765,500
Mar 06, 202323.6223.8623.1223.4623.461,265,400
Mar 03, 202323.1823.6622.8623.6223.621,105,466
Mar 02, 202323.3323.3423.0523.1923.19434,500
Mar 01, 202323.1023.1922.9223.1823.18409,200
Feb 28, 202323.1023.2122.8523.0723.07483,800
Feb 27, 202323.3023.3722.9223.0023.00506,196
Feb 24, 202323.1523.3823.0023.2923.29406,500
Feb 23, 202323.4023.5523.1223.2623.26522,600
Feb 22, 202323.1923.5022.9723.2923.29623,500
Feb 21, 202323.3023.3623.0123.1523.15574,879
Feb 20, 202322.9023.3322.6023.2423.24938,564
Feb 17, 202322.9923.1722.7722.9822.98776,098
Feb 16, 202323.6523.6522.5322.7622.76968,000
Feb 15, 202323.5323.6823.4523.6423.64469,900
Feb 14, 202323.5523.5523.4023.5323.53628,300
Feb 13, 202323.2623.4023.2123.3823.38385,100
Feb 10, 202323.3023.3323.1023.2023.20383,600
Feb 09, 202323.1323.1522.8023.1523.15548,034
Feb 08, 202322.9923.2722.8522.9922.99400,200
Feb 07, 202322.9123.0422.7622.9322.93398,700
Feb 06, 202322.9323.0022.6122.8522.85520,900
Feb 03, 202322.8323.0522.5922.7922.79565,693
Feb 02, 202322.7623.0022.6922.8322.83781,353
Feb 01, 202322.6822.7422.4522.7422.74677,800
Jan 31, 202322.4222.4722.2822.4622.46419,800
Jan 30, 202322.4922.5622.3022.3922.39662,800
Jan 20, 202322.3422.4522.2222.3922.39347,200
Jan 19, 202322.0422.3521.8922.3422.34473,300
Jan 18, 202321.9322.0821.9022.0222.02343,200
Jan 17, 202321.8922.1021.8521.9221.92282,800
Jan 16, 202321.8022.0021.8021.9921.99328,800
Jan 13, 202321.8322.0021.7321.8221.82243,200
Jan 12, 202321.6521.9121.6521.8321.83226,800
Jan 11, 202322.0022.1021.6521.7221.72391,300
Jan 10, 202322.4422.4522.0022.0022.00439,400
Jan 09, 202322.5722.5722.1422.5422.54497,000
Jan 06, 202322.7722.7822.2922.3522.35597,400
Jan 05, 202322.6422.7722.3522.6422.64598,821
Jan 04, 202322.3422.6522.2322.6422.64684,581
Jan 03, 202322.3922.5822.1822.3222.32862,900
Dec 30, 202222.0022.7221.8622.4022.40872,400
Dec 29, 202222.4322.4321.7521.7721.77700,400
Dec 28, 202222.7122.9722.1122.2222.221,052,780
Dec 27, 202223.0023.6022.5022.6022.602,896,100
Dec 26, 202221.2821.8121.1321.7321.73398,560
Dec 23, 202221.1721.6521.0021.2721.27411,360
Dec 22, 202221.9022.0421.2021.2321.23453,193
Dec 21, 202221.8322.0121.5921.8321.83267,660
Dec 20, 202222.0422.0421.6321.7321.73241,100
Dec 19, 202222.9522.9921.8521.9221.92487,900
Dec 16, 202223.0623.0622.6622.9722.97357,600
Dec 15, 202222.9623.1722.8322.9822.98558,400
Dec 14, 202222.5622.8922.4322.7922.79489,400
Dec 13, 202222.4922.7022.4022.5622.56414,400
Dec 12, 202222.8522.8722.4722.4822.48398,900
Dec 09, 202223.1323.2422.6822.8422.84644,465
Dec 08, 202222.8123.4022.8122.9922.991,052,600
Dec 07, 202222.4422.9222.3222.8022.80991,014
Dec 06, 202222.5322.5922.3622.5022.50431,600
Dec 05, 202222.4722.5922.3822.5322.53387,500
Dec 02, 202222.2922.5522.1622.4722.47397,900
Dec 01, 202222.5522.5522.1722.2222.22518,100
Nov 30, 202222.2722.3622.0722.1222.12304,100
Nov 29, 202221.8722.3521.8722.2622.26555,900
Nov 28, 202222.0622.2021.7421.8721.87383,100
Nov 25, 202222.2022.3322.0422.1722.17337,300
Nov 24, 202222.0422.2821.9822.1822.18311,500
Nov 23, 202222.4522.4921.9022.0422.04497,200
Nov 22, 202222.5722.7022.3022.4922.49464,800
Nov 21, 202222.3622.7022.2022.6622.66581,100
Nov 18, 202222.6622.7122.3222.4722.47760,030
Nov 17, 202222.8022.8922.5222.7022.70583,500
Nov 16, 202222.3423.1822.3422.9322.931,120,500
Nov 15, 202222.3622.6622.2822.5522.55740,040
Nov 14, 202222.9822.9922.3222.5422.541,034,940
Nov 11, 202222.5022.8522.4022.7022.701,220,300
Nov 10, 202222.7022.7022.2822.3822.381,365,522
Nov 09, 202222.6622.9422.1622.8322.832,997,462
Nov 08, 202221.7023.8821.4023.2823.283,886,542
Nov 07, 202221.4521.8221.2621.7121.71520,700
Nov 04, 202221.1121.3921.0821.2721.27319,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement