Shenzhen - Delayed Quote CNY

Sportsoul Co.,Ltd. (001300.SZ)

12.08 +0.20 (+1.68%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.63 12.19 11.79 12.08 12.08 5,119,178
Apr 25, 2024 11.65 12.32 11.65 11.88 11.88 5,759,300
Apr 24, 2024 11.65 11.79 11.48 11.76 11.76 3,914,200
Apr 23, 2024 11.24 11.70 11.24 11.65 11.65 4,793,414
Apr 22, 2024 11.33 11.42 10.85 11.20 11.20 3,985,363
Apr 19, 2024 11.63 11.74 11.31 11.36 11.36 5,253,974
Apr 18, 2024 11.73 11.99 11.25 11.74 11.74 8,687,050
Apr 17, 2024 10.40 11.67 10.40 11.63 11.63 10,229,807
Apr 16, 2024 11.89 11.90 10.67 10.67 10.67 4,817,700
Apr 15, 2024 12.85 12.88 11.55 11.85 11.85 9,397,066
Apr 12, 2024 12.89 13.10 12.73 12.81 12.81 5,255,788
Apr 11, 2024 12.70 13.13 12.60 12.99 12.99 7,346,590
Apr 10, 2024 13.49 13.50 12.64 12.83 12.83 12,429,393
Apr 9, 2024 13.42 14.17 13.40 13.53 13.53 9,653,484
Apr 8, 2024 15.22 15.24 13.91 13.91 13.91 11,737,770
Apr 3, 2024 15.93 16.40 15.40 15.46 15.46 10,834,300
Apr 2, 2024 16.50 16.50 15.82 15.86 15.86 11,704,056
Apr 1, 2024 16.41 16.58 16.19 16.57 16.57 16,431,059
Mar 29, 2024 15.87 16.60 15.50 16.52 16.52 14,356,400
Mar 28, 2024 15.20 16.31 14.70 15.86 15.86 17,529,444
Mar 27, 2024 15.99 16.39 15.05 15.31 15.31 18,148,159
Mar 26, 2024 15.33 17.00 15.21 16.40 16.40 27,070,348
Mar 25, 2024 14.90 16.44 14.25 15.50 15.50 21,238,966
Mar 22, 2024 15.10 15.12 14.70 15.05 15.05 9,455,685
Mar 21, 2024 15.20 15.40 14.92 15.22 15.22 11,590,132
Mar 20, 2024 14.93 15.41 14.85 15.35 15.35 16,175,277
Mar 19, 2024 15.01 15.05 14.81 14.82 14.82 9,807,558
Mar 18, 2024 14.69 15.12 14.67 15.11 15.11 13,593,325
Mar 15, 2024 14.52 15.21 14.45 14.82 14.82 13,131,236
Mar 14, 2024 14.89 15.08 14.50 14.68 14.68 16,618,080
Mar 13, 2024 15.21 16.13 14.66 15.50 15.50 34,256,220
Mar 12, 2024 13.33 14.66 13.33 14.66 14.66 9,568,081
Mar 11, 2024 13.39 13.46 13.11 13.33 13.33 6,735,363
Mar 8, 2024 13.80 13.90 13.25 13.44 13.44 9,737,646
Mar 7, 2024 13.72 14.64 13.54 13.80 13.80 17,495,700
Mar 6, 2024 13.08 13.76 12.95 13.60 13.60 9,867,859
Mar 5, 2024 13.51 13.60 13.05 13.20 13.20 8,567,500
Mar 4, 2024 13.43 13.63 12.83 13.61 13.61 11,045,263
Mar 1, 2024 13.03 13.46 12.90 13.43 13.43 10,325,005
Feb 29, 2024 12.08 13.18 11.90 13.04 13.04 11,465,463
Feb 28, 2024 14.10 14.30 12.61 12.61 12.61 18,534,516
Feb 27, 2024 13.37 14.07 13.20 14.01 14.01 16,430,779
Feb 26, 2024 13.27 13.70 13.00 13.40 13.40 17,889,574
Feb 23, 2024 13.07 13.76 12.90 13.50 13.50 23,616,926
Feb 22, 2024 11.66 13.07 11.66 13.07 13.07 21,537,046
Feb 21, 2024 11.48 12.38 11.32 11.88 11.88 20,518,937
Feb 20, 2024 10.78 11.58 10.42 11.25 11.25 12,295,740
Feb 19, 2024 10.02 10.70 9.97 10.70 10.70 13,552,640
Feb 8, 2024 9.55 10.13 8.94 10.08 10.08 16,602,686
Feb 7, 2024 10.95 11.01 9.93 9.93 9.93 9,551,274
Feb 6, 2024 11.48 11.83 10.75 11.03 11.03 8,856,100
Feb 5, 2024 13.11 13.12 11.94 11.94 11.94 4,068,463
Feb 2, 2024 14.00 14.06 12.74 13.27 13.27 4,322,300
Feb 1, 2024 14.01 14.08 13.50 13.80 13.80 5,185,896
Jan 31, 2024 14.89 15.14 14.03 14.07 14.07 5,510,371
Jan 30, 2024 15.28 15.46 14.89 14.94 14.94 3,852,589
Jan 29, 2024 16.16 16.17 15.34 15.38 15.38 4,858,337
Jan 26, 2024 16.42 16.60 16.11 16.17 16.17 5,226,600
Jan 25, 2024 15.94 16.43 15.72 16.42 16.42 7,293,674
Jan 24, 2024 15.83 16.34 15.59 16.05 16.05 6,755,774
Jan 23, 2024 15.84 16.11 15.55 15.82 15.82 6,855,600
Jan 22, 2024 16.33 16.73 15.50 15.88 15.88 11,256,715
Jan 19, 2024 16.77 18.03 16.70 16.73 16.73 15,601,257
Jan 18, 2024 17.14 17.66 16.56 17.07 17.07 10,730,278
Jan 17, 2024 16.70 17.45 16.70 16.99 16.99 10,156,074
Jan 16, 2024 17.00 17.08 16.44 16.87 16.87 7,216,434
Jan 15, 2024 16.86 16.86 16.86 16.86 16.86 -
Jan 12, 2024 18.00 18.05 16.80 16.86 16.86 12,526,948
Jan 11, 2024 17.32 17.97 17.27 17.85 17.85 11,854,123
Jan 10, 2024 18.00 18.20 17.02 17.26 17.26 17,661,930
Jan 9, 2024 20.10 20.59 18.05 18.35 18.35 22,047,948
Jan 8, 2024 19.66 20.65 19.43 20.04 20.04 15,357,361
Jan 5, 2024 20.76 20.96 19.51 19.66 19.66 16,137,348
Jan 4, 2024 19.68 20.77 19.16 20.42 20.42 19,155,116
Jan 3, 2024 20.46 20.46 19.34 19.58 19.58 16,441,834
Jan 2, 2024 20.32 20.88 20.01 20.76 20.76 17,039,146
Dec 29, 2023 19.76 20.79 19.74 20.28 20.28 18,472,140
Dec 28, 2023 21.00 21.50 20.54 20.54 20.54 24,623,711
Dec 27, 2023 24.38 24.38 21.82 22.82 22.82 38,473,527
Dec 26, 2023 22.19 24.24 22.19 24.24 24.24 43,363,273
Dec 25, 2023 21.71 22.27 20.04 22.04 22.04 29,835,169
Dec 22, 2023 21.30 22.88 20.90 22.27 22.27 43,201,921
Dec 21, 2023 19.26 21.22 18.88 21.22 21.22 31,226,746
Dec 20, 2023 19.18 19.95 19.05 19.29 19.29 12,547,104
Dec 19, 2023 20.42 20.62 18.76 19.36 19.36 17,125,622
Dec 18, 2023 19.42 21.30 19.42 20.26 20.26 22,504,733
Dec 15, 2023 19.20 19.79 18.94 19.59 19.59 13,863,663
Dec 14, 2023 20.30 20.43 19.23 19.30 19.30 16,957,788
Dec 13, 2023 21.06 21.30 20.06 20.33 20.33 19,916,726
Dec 12, 2023 20.80 21.70 20.59 21.06 21.06 23,514,853
Dec 11, 2023 19.59 20.48 19.37 20.32 20.32 18,731,671
Dec 8, 2023 20.69 21.62 19.99 19.99 19.99 29,124,694
Dec 7, 2023 24.03 24.66 22.21 22.21 22.21 33,522,358
Dec 6, 2023 22.80 24.90 22.00 24.68 24.68 41,905,197
Dec 5, 2023 22.68 24.72 22.40 23.62 23.62 36,735,905
Dec 4, 2023 21.05 22.99 21.03 22.94 22.94 30,018,655
Dec 1, 2023 21.80 23.58 21.40 21.94 21.94 37,082,600
Nov 30, 2023 20.75 22.50 20.66 22.14 22.14 30,811,470
Nov 29, 2023 20.56 21.17 20.15 21.15 21.15 22,048,155
Nov 28, 2023 20.99 21.20 20.26 20.72 20.72 20,902,234
Nov 27, 2023 21.91 22.39 20.72 20.72 20.72 31,857,518
Nov 24, 2023 23.17 24.85 22.97 22.97 22.97 36,684,910
Nov 23, 2023 31.10 31.13 25.52 25.52 25.52 46,225,531
Nov 22, 2023 27.00 28.36 23.20 28.36 28.36 37,287,138
Nov 21, 2023 23.78 25.78 23.77 25.78 25.78 32,376,626
Nov 20, 2023 20.26 23.44 19.18 23.44 23.44 49,194,885
Nov 17, 2023 21.31 21.31 21.31 21.31 21.31 10,221,271
Nov 16, 2023 19.37 19.37 17.62 19.37 19.37 36,921,706
Nov 15, 2023 16.20 17.61 16.09 17.61 17.61 25,145,641
Nov 14, 2023 15.76 16.01 15.46 16.01 16.01 15,578,430
Nov 13, 2023 14.55 14.55 13.94 14.55 14.55 13,408,249
Nov 10, 2023 12.09 13.23 11.93 13.23 13.23 12,109,835
Nov 9, 2023 12.11 12.17 11.99 12.03 12.03 2,331,500
Nov 8, 2023 12.11 12.25 12.03 12.16 12.16 2,607,026
Nov 7, 2023 12.15 12.24 12.00 12.17 12.17 3,451,974
Nov 6, 2023 11.92 12.27 11.88 12.15 12.15 4,515,200
Nov 3, 2023 12.08 12.20 11.83 11.99 11.99 5,232,362
Nov 2, 2023 12.22 12.50 12.02 12.15 12.15 7,310,526
Nov 1, 2023 12.12 12.78 11.93 12.40 12.40 11,020,174
Oct 31, 2023 11.75 12.96 11.62 12.29 12.29 12,813,856
Oct 30, 2023 12.58 12.59 11.71 11.78 11.78 8,982,520
Oct 27, 2023 11.17 12.29 11.17 12.29 12.29 4,777,908
Oct 26, 2023 11.02 11.20 10.82 11.17 11.17 1,662,100
Oct 25, 2023 11.09 11.11 10.91 11.04 11.04 1,137,500
Oct 24, 2023 10.85 11.03 10.50 11.00 11.00 2,155,122
Oct 23, 2023 10.61 10.75 10.45 10.61 10.61 2,016,767
Oct 20, 2023 10.70 10.85 10.62 10.67 10.67 713,315
Oct 19, 2023 10.70 10.92 10.59 10.69 10.69 1,085,500
Oct 18, 2023 11.12 11.12 10.65 10.70 10.70 1,477,770
Oct 17, 2023 10.95 11.19 10.82 11.09 11.09 1,677,370
Oct 16, 2023 10.76 11.04 10.73 10.92 10.92 2,065,299
Oct 13, 2023 11.41 11.46 10.72 10.76 10.76 3,900,600
Oct 12, 2023 11.60 11.60 11.41 11.50 11.50 910,602
Oct 11, 2023 11.55 11.61 11.45 11.56 11.56 608,774
Oct 10, 2023 11.52 11.60 11.48 11.53 11.53 626,900
Oct 9, 2023 11.82 11.82 11.47 11.52 11.52 1,471,200
Sep 28, 2023 11.70 11.83 11.69 11.83 11.83 647,194
Sep 27, 2023 11.60 11.75 11.55 11.68 11.68 826,149
Sep 26, 2023 11.66 11.77 11.58 11.62 11.62 686,163
Sep 25, 2023 11.92 11.93 11.67 11.71 11.71 843,883
Sep 22, 2023 11.68 11.93 11.60 11.92 11.92 768,986
Sep 21, 2023 11.79 11.90 11.51 11.69 11.69 1,099,383
Sep 20, 2023 11.84 11.93 11.74 11.76 11.76 671,489
Sep 19, 2023 12.05 12.15 11.81 11.85 11.85 1,207,900
Sep 18, 2023 11.85 12.12 11.75 12.06 12.06 1,445,670
Sep 15, 2023 11.94 11.97 11.78 11.83 11.83 1,027,200
Sep 14, 2023 12.20 12.20 11.80 11.94 11.94 1,862,100
Sep 13, 2023 12.35 12.42 12.13 12.20 12.20 915,500
Sep 12, 2023 12.30 12.41 12.26 12.36 12.36 886,400
Sep 11, 2023 12.25 12.33 12.11 12.29 12.29 937,920
Sep 8, 2023 12.25 12.33 12.15 12.23 12.23 845,600
Sep 7, 2023 12.42 12.42 12.18 12.22 12.22 1,034,063
Sep 6, 2023 12.53 12.53 12.34 12.37 12.37 1,084,500
Sep 5, 2023 12.58 12.65 12.42 12.45 12.45 1,461,000
Sep 4, 2023 12.58 12.66 12.40 12.66 12.66 2,441,863
Sep 1, 2023 12.16 12.86 12.08 12.58 12.58 3,902,574
Aug 31, 2023 12.08 12.40 11.95 12.18 12.18 2,267,500
Aug 30, 2023 12.15 12.26 11.99 12.03 12.03 1,830,500
Aug 29, 2023 11.65 12.23 11.56 12.15 12.15 3,567,401
Aug 28, 2023 11.79 11.99 11.55 11.60 11.60 3,165,467
Aug 25, 2023 11.63 11.87 11.30 11.34 11.34 2,412,582
Aug 24, 2023 12.42 12.52 11.60 11.77 11.77 3,694,403
Aug 23, 2023 12.82 13.03 12.41 12.42 12.42 3,443,579
Aug 22, 2023 13.22 13.24 12.66 12.94 12.94 5,755,405
Aug 21, 2023 13.15 13.73 12.93 13.45 13.45 8,785,477
Aug 18, 2023 12.77 13.12 12.77 13.05 13.05 4,378,374
Aug 17, 2023 12.71 12.86 12.63 12.84 12.84 1,635,474
Aug 16, 2023 12.76 12.98 12.76 12.79 12.79 2,489,453
Aug 15, 2023 12.54 12.99 12.44 12.80 12.80 3,019,567
Aug 14, 2023 12.58 12.58 12.40 12.52 12.52 768,963
Aug 11, 2023 12.64 12.78 12.55 12.60 12.60 961,097
Aug 10, 2023 12.49 12.69 12.47 12.67 12.67 1,129,302
Aug 9, 2023 12.63 12.64 12.46 12.49 12.49 1,173,100
Aug 8, 2023 12.73 12.74 12.63 12.66 12.66 699,026
Aug 7, 2023 12.84 12.84 12.67 12.71 12.71 963,163
Aug 4, 2023 12.88 13.01 12.82 12.85 12.85 1,453,563
Aug 3, 2023 12.80 12.85 12.73 12.85 12.85 748,098
Aug 2, 2023 12.84 12.88 12.77 12.84 12.84 609,626
Aug 1, 2023 12.93 12.93 12.79 12.83 12.83 976,474
Jul 31, 2023 12.85 12.95 12.83 12.94 12.94 1,290,000
Jul 28, 2023 12.75 12.84 12.69 12.82 12.82 816,532
Jul 27, 2023 12.86 12.94 12.73 12.75 12.75 1,145,448
Jul 26, 2023 12.96 12.96 12.80 12.87 12.87 1,091,500
Jul 25, 2023 12.62 12.99 12.62 12.95 12.95 2,873,337
Jul 24, 2023 12.76 12.80 12.56 12.58 12.58 904,520
Jul 21, 2023 0.06 Dividend
Jul 21, 2023 12.65 12.89 12.64 12.69 12.69 1,106,263
Jul 20, 2023 12.88 12.92 12.71 12.73 12.67 877,500
Jul 19, 2023 12.86 12.93 12.79 12.86 12.80 678,698
Jul 18, 2023 12.75 12.92 12.68 12.87 12.81 1,500,278
Jul 17, 2023 12.74 12.82 12.57 12.75 12.69 1,039,337
Jul 14, 2023 12.77 12.84 12.67 12.81 12.75 1,118,463
Jul 13, 2023 12.73 12.95 12.64 12.78 12.72 1,381,506
Jul 12, 2023 12.74 12.80 12.65 12.69 12.63 800,155
Jul 11, 2023 12.80 12.80 12.70 12.78 12.72 591,400
Jul 10, 2023 12.74 12.84 12.70 12.76 12.70 682,800
Jul 7, 2023 12.80 12.80 12.66 12.69 12.63 560,300
Jul 6, 2023 12.76 12.76 12.64 12.76 12.70 795,937
Jul 5, 2023 12.82 12.99 12.71 12.76 12.70 1,191,189
Jul 4, 2023 12.71 12.76 12.64 12.75 12.69 776,227
Jul 3, 2023 12.71 12.82 12.66 12.69 12.63 912,106
Jun 30, 2023 12.64 12.75 12.60 12.70 12.64 923,852
Jun 29, 2023 12.48 12.66 12.40 12.63 12.57 924,000
Jun 28, 2023 12.46 12.59 12.30 12.48 12.42 881,283
Jun 27, 2023 12.30 12.49 12.30 12.47 12.41 740,469
Jun 26, 2023 12.54 12.57 12.28 12.30 12.24 1,002,078
Jun 21, 2023 12.72 12.76 12.50 12.50 12.44 991,126
Jun 20, 2023 12.77 12.78 12.59 12.72 12.66 893,063
Jun 19, 2023 12.93 12.96 12.76 12.77 12.71 1,139,300
Jun 16, 2023 12.94 12.99 12.90 12.94 12.88 935,522
Jun 15, 2023 12.94 13.00 12.87 12.95 12.89 1,064,663
Jun 14, 2023 13.08 13.10 12.91 12.92 12.86 1,385,700
Jun 13, 2023 12.99 13.26 12.87 13.07 13.01 2,300,985
Jun 12, 2023 12.58 13.35 12.57 13.07 13.01 3,670,047
Jun 9, 2023 12.63 12.68 12.49 12.59 12.53 980,830
Jun 8, 2023 12.74 12.91 12.62 12.62 12.56 1,083,146
Jun 7, 2023 12.96 12.99 12.69 12.70 12.64 1,253,272
Jun 6, 2023 13.17 13.20 12.88 12.92 12.86 1,435,315
Jun 5, 2023 13.20 13.26 13.11 13.21 13.15 1,061,248
Jun 2, 2023 13.26 13.33 13.13 13.20 13.14 1,796,848
Jun 1, 2023 13.08 13.52 13.01 13.30 13.24 3,864,530
May 31, 2023 12.93 13.40 12.86 13.07 13.01 2,319,589
May 30, 2023 13.00 13.02 12.85 12.99 12.93 799,826
May 29, 2023 12.96 13.02 12.83 12.91 12.85 930,863
May 26, 2023 13.05 13.06 12.89 12.95 12.89 1,410,124
May 25, 2023 12.85 13.39 12.82 13.12 13.06 2,389,752
May 24, 2023 13.01 13.06 12.90 12.99 12.93 935,974
May 23, 2023 13.04 13.18 12.92 13.01 12.95 1,342,201
May 22, 2023 12.97 13.05 12.85 13.01 12.95 1,206,453
May 19, 2023 13.07 13.10 12.81 12.97 12.91 1,771,771
May 18, 2023 12.85 13.43 12.74 13.07 13.01 3,088,600
May 17, 2023 12.58 12.80 12.58 12.78 12.72 1,110,068
May 16, 2023 12.75 12.75 12.53 12.58 12.52 917,853
May 15, 2023 12.75 12.78 12.55 12.72 12.66 915,001
May 12, 2023 12.85 13.00 12.75 12.76 12.70 1,380,427
May 11, 2023 12.62 12.99 12.61 12.88 12.82 1,667,959
May 10, 2023 12.51 12.74 12.51 12.61 12.55 1,102,936
May 9, 2023 12.68 12.73 12.50 12.52 12.46 1,478,732
May 8, 2023 12.38 13.10 12.38 12.75 12.69 2,360,736
May 5, 2023 12.54 12.59 12.35 12.36 12.30 1,133,957
May 4, 2023 12.50 12.65 12.42 12.53 12.47 1,138,363
Apr 28, 2023 12.33 12.57 12.24 12.57 12.51 2,003,945
Apr 27, 2023 12.96 12.98 12.80 12.83 12.77 958,900
Apr 26, 2023 12.62 12.93 12.53 12.85 12.79 1,316,424

Related Tickers

300651.SZ Jiangsu Jinling Sports Equipment Co.,Ltd.
13.47
+1.13%
 
4801.T Central Sports Co., Ltd.
2,429.00
-0.29%
 
301287.SZ Jiangsu Kangliyuan Sports Tech. Co., Ltd.
26.33
+0.34%
 
002899.SZ Impulse (Qingdao) Health Tech Co.,Ltd.
16.28
+1.18%
 
7092.T Fast Fitness Japan Incorporated
1,070.00
+0.19%
 
7085.T CURVES HOLDINGS Co., Ltd.
736.00
+0.27%
 
BFX BowFlex Inc.
0.1950
0.00%
 
TGYM.MI Technogym S.p.A.
8.96
+1.82%
 
XPOF Xponential Fitness, Inc.
12.80
+2.65%
 
BFIT.AS Basic-Fit N.V.
20.80
-1.05%