Shenzhen - Delayed Quote CNY

Jiangsu Zhongli Group Co.,Ltd (002309.SZ)

1.5200 +0.0700 (+4.83%)
At close: April 25 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 1.5200 1.5200 1.5200 1.5200 1.5200 3,453,512
Apr 24, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Apr 23, 2024 1.3400 1.4800 1.3400 1.4500 1.4500 26,580,271
Apr 22, 2024 1.4100 1.4100 1.4100 1.4100 1.4100 2,319,900
Apr 19, 2024 1.4800 1.5000 1.4800 1.4800 1.4800 9,279,000
Apr 18, 2024 1.6100 1.6500 1.5600 1.5600 1.5600 23,317,900
Apr 17, 2024 1.6300 1.6800 1.6300 1.6400 1.6400 27,849,205
Apr 16, 2024 1.7200 1.7200 1.7200 1.7200 1.7200 544,900
Apr 15, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 1,775,500
Apr 12, 2024 1.8200 1.9100 1.8000 1.9100 1.9100 12,385,795
Apr 11, 2024 1.7900 1.8700 1.7800 1.8200 1.8200 8,522,200
Apr 10, 2024 1.9000 1.9000 1.8100 1.8200 1.8200 13,998,100
Apr 9, 2024 1.8800 1.9200 1.8600 1.9100 1.9100 10,414,700
Apr 8, 2024 2.0000 2.0000 1.9200 1.9200 1.9200 12,996,700
Apr 3, 2024 2.0000 2.0400 1.9700 2.0200 2.0200 10,949,400
Apr 2, 2024 2.0700 2.0800 2.0100 2.0200 2.0200 10,718,700
Apr 1, 2024 2.0000 2.1200 1.9800 2.0800 2.0800 14,008,600
Mar 29, 2024 2.0800 2.1100 2.0300 2.0400 2.0400 6,271,901
Mar 28, 2024 2.0700 2.1200 2.0700 2.0700 2.0700 7,640,400
Mar 27, 2024 2.1300 2.1700 2.0600 2.0900 2.0900 11,263,600
Mar 26, 2024 2.1900 2.2200 2.1100 2.1400 2.1400 13,152,700
Mar 25, 2024 2.3300 2.3300 2.2100 2.2200 2.2200 11,142,500
Mar 22, 2024 2.3600 2.3800 2.2800 2.3000 2.3000 9,216,500
Mar 21, 2024 2.4200 2.4200 2.3500 2.3700 2.3700 7,057,700
Mar 20, 2024 2.3500 2.4400 2.3100 2.4200 2.4200 12,112,700
Mar 19, 2024 2.3700 2.3900 2.3400 2.3400 2.3400 6,789,101
Mar 18, 2024 2.3900 2.4000 2.3400 2.3600 2.3600 6,687,844
Mar 15, 2024 2.3100 2.3800 2.3100 2.3500 2.3500 7,818,900
Mar 14, 2024 2.3900 2.4100 2.3200 2.3200 2.3200 10,213,000
Mar 13, 2024 2.3900 2.4300 2.3400 2.4000 2.4000 9,074,300
Mar 12, 2024 2.4700 2.4800 2.3900 2.4000 2.4000 11,523,795
Mar 11, 2024 2.4000 2.4900 2.3900 2.4700 2.4700 11,265,000
Mar 8, 2024 2.3800 2.5000 2.3600 2.4000 2.4000 15,699,400
Mar 7, 2024 2.2800 2.4200 2.2800 2.4000 2.4000 21,908,100
Mar 6, 2024 2.2800 2.3300 2.2200 2.3000 2.3000 14,244,900
Mar 5, 2024 2.1600 2.2900 2.1500 2.2900 2.2900 15,464,840
Mar 4, 2024 2.2100 2.2300 2.1400 2.1800 2.1800 11,367,500
Mar 1, 2024 2.2800 2.2900 2.1800 2.2400 2.2400 14,081,900
Feb 29, 2024 2.1500 2.3000 2.1200 2.2700 2.2700 19,267,679
Feb 28, 2024 2.3200 2.4200 2.1900 2.2000 2.2000 28,659,774
Feb 27, 2024 2.3400 2.3600 2.2500 2.3100 2.3100 29,739,483
Feb 26, 2024 2.3600 2.3600 2.2600 2.3600 2.3600 41,893,717
Feb 23, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 879,800
Feb 22, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 960,000
Feb 21, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 321,300
Feb 20, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 1,829,300
Feb 19, 2024 1.8100 1.9000 1.7200 1.8500 1.8500 26,882,332
Feb 8, 2024 1.7700 1.9400 1.7700 1.8100 1.8100 24,471,603
Feb 7, 2024 1.8600 1.9300 1.8600 1.8600 1.8600 15,826,050
Feb 6, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 1,804,400
Feb 5, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 519,800
Feb 2, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 1,166,000
Feb 1, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 1,185,300
Jan 31, 2024 2.4000 2.4500 2.4000 2.4000 2.4000 7,532,900
Jan 30, 2024 2.6000 2.6100 2.5000 2.5300 2.5300 7,252,210
Jan 29, 2024 2.7400 2.7600 2.6200 2.6200 2.6200 12,403,300
Jan 26, 2024 2.7300 2.7700 2.7100 2.7600 2.7600 7,238,400
Jan 25, 2024 2.7300 2.7600 2.6800 2.7400 2.7400 9,155,700
Jan 24, 2024 2.6900 2.7700 2.6200 2.7400 2.7400 10,717,900
Jan 23, 2024 2.6000 2.7300 2.5800 2.6800 2.6800 7,754,975
Jan 22, 2024 2.6700 2.7400 2.6100 2.6200 2.6200 9,975,375
Jan 19, 2024 2.7700 2.8200 2.7400 2.7400 2.7400 8,504,900
Jan 18, 2024 2.7200 2.7800 2.6400 2.7700 2.7700 13,422,075
Jan 17, 2024 2.8300 2.8300 2.7100 2.7300 2.7300 10,756,500
Jan 16, 2024 2.8300 2.9000 2.7500 2.8500 2.8500 12,773,000
Jan 15, 2024 2.8800 2.8900 2.8100 2.8500 2.8500 10,139,700
Jan 12, 2024 2.8900 2.9500 2.8500 2.8800 2.8800 15,237,200
Jan 11, 2024 2.9400 2.9400 2.8300 2.8700 2.8700 25,061,500
Jan 10, 2024 2.8600 2.9900 2.8400 2.9700 2.9700 34,587,500
Jan 9, 2024 2.7000 2.8500 2.7000 2.8500 2.8500 18,480,900
Jan 8, 2024 2.6900 2.8100 2.6500 2.7100 2.7100 12,961,350
Jan 5, 2024 2.8200 2.8800 2.6900 2.6900 2.6900 16,103,050
Jan 4, 2024 2.8000 2.9300 2.8000 2.8300 2.8300 13,879,700
Jan 3, 2024 2.7800 2.8400 2.7600 2.8100 2.8100 10,097,600
Jan 2, 2024 2.8100 2.9300 2.7600 2.7900 2.7900 16,272,120
Dec 29, 2023 2.6900 2.8200 2.6700 2.8200 2.8200 19,749,224
Dec 28, 2023 2.5900 2.7200 2.5800 2.6900 2.6900 19,854,404
Dec 27, 2023 2.5700 2.6000 2.5300 2.5900 2.5900 8,775,800
Dec 26, 2023 2.6500 2.6700 2.5300 2.5800 2.5800 14,261,800
Dec 25, 2023 2.6300 2.7700 2.5800 2.6600 2.6600 15,032,300
Dec 22, 2023 2.7000 2.7100 2.6100 2.6400 2.6400 17,685,100
Dec 21, 2023 2.5800 2.7300 2.5300 2.7100 2.7100 23,236,778
Dec 20, 2023 2.5600 2.7100 2.5600 2.6000 2.6000 20,538,001
Dec 19, 2023 2.5300 2.6300 2.5000 2.5800 2.5800 22,334,195
Dec 18, 2023 2.7600 2.7600 2.6300 2.6300 2.6300 13,468,600
Dec 15, 2023 2.8100 2.8200 2.7600 2.7700 2.7700 11,581,800
Dec 14, 2023 2.8200 2.8500 2.8000 2.8100 2.8100 10,053,720
Dec 13, 2023 2.8800 2.9000 2.8200 2.8200 2.8200 15,353,000
Dec 12, 2023 2.8800 2.9300 2.8600 2.8900 2.8900 12,134,815
Dec 11, 2023 3.0000 3.0000 2.8800 2.9000 2.9000 21,802,816
Dec 8, 2023 3.0400 3.0700 3.0300 3.0300 3.0300 8,676,013
Dec 7, 2023 3.0500 3.1000 3.0200 3.0500 3.0500 10,148,001
Dec 6, 2023 3.1200 3.1400 3.0400 3.0500 3.0500 15,269,700
Dec 5, 2023 3.0300 3.1800 3.0100 3.1600 3.1600 22,223,520
Dec 4, 2023 3.0900 3.1000 3.0200 3.0300 3.0300 12,026,674
Dec 1, 2023 3.0600 3.1200 3.0200 3.1100 3.1100 12,749,755
Nov 30, 2023 3.2100 3.2100 3.0500 3.0500 3.0500 21,275,500
Nov 29, 2023 3.2300 3.2800 3.2000 3.2100 3.2100 9,865,300
Nov 28, 2023 3.2500 3.2700 3.2000 3.2500 3.2500 10,903,601
Nov 27, 2023 3.3600 3.3700 3.2600 3.2700 3.2700 10,740,294
Nov 24, 2023 3.3600 3.4000 3.3400 3.3600 3.3600 6,578,177
Nov 23, 2023 3.3400 3.4000 3.3300 3.3700 3.3700 7,198,837
Nov 22, 2023 3.4000 3.4200 3.3300 3.3400 3.3400 8,165,001
Nov 21, 2023 3.3700 3.4200 3.3600 3.3900 3.3900 7,508,720
Nov 20, 2023 3.3800 3.3900 3.3300 3.3700 3.3700 5,881,500
Nov 17, 2023 3.3700 3.3900 3.3400 3.3800 3.3800 6,468,800
Nov 16, 2023 3.4100 3.4100 3.3700 3.3700 3.3700 7,280,600
Nov 15, 2023 3.4100 3.4500 3.3700 3.4200 3.4200 10,935,701
Nov 14, 2023 3.4000 3.4100 3.3800 3.3900 3.3900 7,402,400
Nov 13, 2023 3.4200 3.4500 3.3700 3.4300 3.4300 7,157,300
Nov 10, 2023 3.4200 3.4500 3.3900 3.4200 3.4200 4,770,000
Nov 9, 2023 3.5100 3.5100 3.3700 3.4300 3.4300 12,990,200
Nov 8, 2023 3.5200 3.5500 3.5000 3.5100 3.5100 6,819,401
Nov 7, 2023 3.5600 3.5600 3.5100 3.5300 3.5300 7,517,600
Nov 6, 2023 3.5400 3.5700 3.5000 3.5600 3.5600 7,635,700
Nov 3, 2023 3.5100 3.5500 3.5000 3.5300 3.5300 6,336,777
Nov 2, 2023 3.5200 3.5500 3.4700 3.4900 3.4900 6,108,300
Nov 1, 2023 3.5500 3.6300 3.5100 3.5200 3.5200 6,952,702
Oct 31, 2023 3.5600 3.5700 3.5000 3.5300 3.5300 9,024,102
Oct 30, 2023 3.4800 3.6200 3.4800 3.5900 3.5900 15,131,102
Oct 27, 2023 3.4100 3.4700 3.3800 3.4500 3.4500 6,558,601
Oct 26, 2023 3.4100 3.4400 3.3600 3.4000 3.4000 6,773,900
Oct 25, 2023 3.3500 3.4600 3.3500 3.4400 3.4400 7,432,300
Oct 24, 2023 3.4100 3.4500 3.3100 3.4000 3.4000 10,676,200
Oct 23, 2023 3.4600 3.5600 3.4000 3.4500 3.4500 11,100,600
Oct 20, 2023 3.3100 3.5000 3.3100 3.5000 3.5000 13,738,502
Oct 19, 2023 3.3300 3.4000 3.2600 3.3300 3.3300 7,920,900
Oct 18, 2023 3.4300 3.4400 3.3200 3.3500 3.3500 11,502,737
Oct 17, 2023 3.4500 3.4800 3.4200 3.4600 3.4600 6,764,800
Oct 16, 2023 3.5400 3.5500 3.3800 3.4500 3.4500 11,506,400
Oct 13, 2023 3.5100 3.5400 3.4500 3.5400 3.5400 9,608,517
Oct 12, 2023 3.6700 3.6800 3.4900 3.5300 3.5300 21,820,500
Oct 11, 2023 3.7200 3.7800 3.6600 3.6700 3.6700 7,563,300
Oct 10, 2023 3.6700 3.7300 3.6500 3.7000 3.7000 7,986,300
Oct 9, 2023 3.7500 3.7500 3.6000 3.6500 3.6500 14,047,500
Sep 28, 2023 3.7400 3.7800 3.7300 3.7800 3.7800 8,030,430
Sep 27, 2023 3.7300 3.7600 3.6400 3.7200 3.7200 14,061,600
Sep 26, 2023 3.8900 3.9200 3.7300 3.7300 3.7300 20,244,930
Sep 25, 2023 4.0100 4.0300 3.8700 3.9300 3.9300 11,988,800
Sep 22, 2023 4.0000 4.1000 4.0000 4.0500 4.0500 11,557,980
Sep 21, 2023 4.0400 4.0500 3.9800 3.9900 3.9900 8,704,082
Sep 20, 2023 4.0500 4.0900 4.0100 4.0400 4.0400 10,346,300
Sep 19, 2023 3.9500 4.0900 3.9300 4.0600 4.0600 16,748,830
Sep 18, 2023 3.9300 3.9700 3.9000 3.9300 3.9300 6,063,800
Sep 15, 2023 3.8600 3.9400 3.8500 3.9300 3.9300 8,008,600
Sep 14, 2023 3.9600 3.9900 3.9200 3.9300 3.9300 8,424,700
Sep 13, 2023 3.9300 3.9500 3.8800 3.9100 3.9100 6,637,482
Sep 12, 2023 3.9500 4.0000 3.9400 3.9500 3.9500 5,108,902
Sep 11, 2023 3.9600 3.9800 3.9300 3.9500 3.9500 7,002,802
Sep 8, 2023 3.9200 4.0000 3.9200 3.9800 3.9800 5,854,400
Sep 7, 2023 3.9500 4.0000 3.9200 3.9300 3.9300 8,008,100
Sep 6, 2023 3.9800 4.0100 3.9400 3.9800 3.9800 8,762,247
Sep 5, 2023 4.0500 4.0700 4.0000 4.0100 4.0100 8,958,800
Sep 4, 2023 3.9600 4.1300 3.9600 4.0700 4.0700 13,471,348
Sep 1, 2023 3.9700 4.0400 3.9500 3.9900 3.9900 11,890,900
Aug 31, 2023 3.9800 4.0200 3.9200 4.0000 4.0000 11,422,000
Aug 30, 2023 3.9000 4.0500 3.9000 3.9800 3.9800 13,626,900
Aug 29, 2023 3.8200 3.9800 3.7900 3.9400 3.9400 18,560,800
Aug 28, 2023 4.1700 4.1800 3.9300 3.9300 3.9300 27,363,700
Aug 25, 2023 4.2700 4.3400 4.1400 4.1400 4.1400 22,690,640
Aug 24, 2023 4.4300 4.5100 4.3600 4.3600 4.3600 27,703,886
Aug 23, 2023 4.8300 4.8300 4.5900 4.5900 4.5900 36,940,140
Aug 22, 2023 4.8300 4.8300 4.8300 4.8300 4.8300 4,082,766
Aug 21, 2023 4.4100 4.6500 4.4100 4.6000 4.6000 24,871,400
Aug 18, 2023 4.3000 4.5300 4.3000 4.4800 4.4800 27,664,800
Aug 17, 2023 4.6000 4.6100 4.2600 4.3100 4.3100 44,676,622
Aug 16, 2023 4.3400 4.4800 4.2600 4.4800 4.4800 27,271,821
Aug 15, 2023 4.0500 4.2700 4.0500 4.2700 4.2700 30,808,200
Aug 14, 2023 4.0000 4.1300 3.9800 4.0700 4.0700 16,658,800
Aug 11, 2023 4.0300 4.0300 3.9700 4.0100 4.0100 8,250,900
Aug 10, 2023 4.0000 4.0600 3.9800 4.0400 4.0400 14,453,020
Aug 9, 2023 3.9300 4.0300 3.9200 4.0100 4.0100 13,316,583
Aug 8, 2023 3.9200 3.9600 3.9100 3.9400 3.9400 6,530,000
Aug 7, 2023 3.9400 3.9600 3.9100 3.9100 3.9100 7,671,682
Aug 4, 2023 3.9500 3.9900 3.9400 3.9700 3.9700 7,702,300
Aug 3, 2023 3.9600 3.9900 3.9400 3.9700 3.9700 6,670,905
Aug 2, 2023 4.0100 4.0300 3.9600 3.9600 3.9600 7,572,600
Aug 1, 2023 3.9900 4.0400 3.9700 4.0100 4.0100 9,227,156
Jul 31, 2023 4.0200 4.0200 3.9800 4.0000 4.0000 8,773,600
Jul 28, 2023 3.9800 4.0400 3.9600 4.0400 4.0400 10,221,491
Jul 27, 2023 3.9000 4.0000 3.8700 3.9500 3.9500 7,237,056
Jul 26, 2023 3.9800 4.0000 3.9200 3.9300 3.9300 8,600,500
Jul 25, 2023 3.9700 4.0400 3.9600 3.9900 3.9900 9,714,000
Jul 24, 2023 4.0000 4.0800 3.9500 3.9800 3.9800 13,655,100
Jul 21, 2023 4.0600 4.0800 3.9500 3.9800 3.9800 16,487,700
Jul 20, 2023 4.0300 4.1800 4.0200 4.0600 4.0600 25,386,320
Jul 19, 2023 3.9800 4.0800 3.9100 4.0800 4.0800 30,857,433
Jul 18, 2023 3.8800 3.9300 3.8700 3.8900 3.8900 5,653,700
Jul 17, 2023 3.9300 3.9300 3.8600 3.9000 3.9000 9,137,400
Jul 14, 2023 4.0600 4.1000 3.9800 3.9900 3.9900 17,340,602
Jul 13, 2023 3.9700 4.0200 3.9500 3.9800 3.9800 6,117,000
Jul 12, 2023 3.9900 3.9900 3.9600 3.9700 3.9700 5,172,701
Jul 11, 2023 3.9500 4.0200 3.9000 4.0000 4.0000 9,147,600
Jul 10, 2023 3.8700 3.9500 3.8700 3.9400 3.9400 6,042,400
Jul 7, 2023 3.9300 3.9500 3.8700 3.9200 3.9200 6,061,960
Jul 6, 2023 3.9700 3.9700 3.9100 3.9200 3.9200 8,026,552
Jul 5, 2023 4.0400 4.0500 3.9800 3.9900 3.9900 10,096,100
Jul 4, 2023 4.0000 4.0500 3.9800 4.0100 4.0100 8,650,200
Jul 3, 2023 3.9900 4.0500 3.9600 3.9900 3.9900 10,162,300
Jun 30, 2023 3.8800 3.9700 3.8800 3.9700 3.9700 8,256,700
Jun 29, 2023 3.9200 3.9500 3.8700 3.9000 3.9000 7,634,700
Jun 28, 2023 3.9500 3.9600 3.8600 3.8900 3.8900 8,174,900
Jun 27, 2023 3.8800 3.9800 3.8800 3.9600 3.9600 7,868,020
Jun 26, 2023 3.8500 3.9800 3.8000 3.9100 3.9100 8,187,455
Jun 21, 2023 4.0000 4.0400 3.8700 3.8700 3.8700 10,388,900
Jun 20, 2023 4.0500 4.0900 3.9900 3.9900 3.9900 8,752,918
Jun 19, 2023 4.0300 4.1100 3.9900 4.0500 4.0500 12,218,818
Jun 16, 2023 3.9800 4.1700 3.9800 4.0900 4.0900 15,467,700
Jun 15, 2023 3.9600 4.1000 3.9400 3.9900 3.9900 21,524,902
Jun 14, 2023 3.7900 4.0000 3.7800 3.9700 3.9700 21,135,939
Jun 13, 2023 3.7300 3.8600 3.7300 3.8100 3.8100 7,311,404
Jun 12, 2023 3.7300 3.7700 3.6500 3.7500 3.7500 5,010,102
Jun 9, 2023 3.7700 3.8100 3.6500 3.7500 3.7500 6,561,850
Jun 8, 2023 3.8600 3.8800 3.7300 3.7600 3.7600 11,862,500
Jun 7, 2023 3.8300 4.0100 3.8300 3.9300 3.9300 7,938,095
Jun 6, 2023 3.9100 3.9900 3.8400 3.8600 3.8600 7,867,360
Jun 5, 2023 3.8500 3.9600 3.8100 3.9400 3.9400 9,834,800
Jun 2, 2023 3.7500 3.8000 3.7300 3.7700 3.7700 4,627,700
Jun 1, 2023 3.8100 3.8500 3.7200 3.7300 3.7300 6,916,734
May 31, 2023 3.7400 3.8300 3.6100 3.7900 3.7900 9,102,998
May 30, 2023 3.9100 3.9500 3.7300 3.7400 3.7400 11,954,904
May 29, 2023 3.9800 4.0800 3.9000 3.9300 3.9300 6,682,899
May 26, 2023 3.9200 4.0400 3.8200 3.9900 3.9900 6,861,821
May 25, 2023 3.8700 3.9200 3.8100 3.9100 3.9100 5,870,600
May 24, 2023 3.9900 4.0100 3.8400 3.8800 3.8800 7,446,202
May 23, 2023 3.9800 4.0500 3.9600 4.0100 4.0100 4,976,600
May 22, 2023 3.9700 4.0600 3.9700 4.0000 4.0000 4,995,361
May 19, 2023 4.0200 4.0400 3.9300 4.0200 4.0200 6,050,205
May 18, 2023 3.9200 4.0300 3.8900 4.0000 4.0000 11,834,761
May 17, 2023 3.7100 3.8600 3.6000 3.8400 3.8400 8,693,600
May 16, 2023 3.8800 3.8800 3.7000 3.7400 3.7400 9,184,100
May 15, 2023 3.8600 3.9200 3.8400 3.8900 3.8900 5,262,500
May 12, 2023 3.8900 3.9200 3.8400 3.8700 3.8700 7,936,100
May 11, 2023 4.1000 4.1100 3.9300 3.9400 3.9400 12,485,215
May 10, 2023 3.8100 3.9500 3.7800 3.9300 3.9300 10,358,389
May 9, 2023 4.0000 4.0600 3.8400 3.8800 3.8800 25,021,104
May 8, 2023 4.2000 4.2200 4.0400 4.0400 4.0400 12,728,800
May 5, 2023 4.4500 4.4600 4.2500 4.2500 4.2500 15,580,400
May 4, 2023 4.5000 4.5700 4.4600 4.4700 4.4700 8,424,600
Apr 28, 2023 4.5100 4.5800 4.4600 4.5800 4.5800 8,537,006
Apr 27, 2023 4.7100 4.7100 4.5700 4.5800 4.5800 8,012,800
Apr 26, 2023 4.6300 4.7500 4.6300 4.7100 4.7100 7,499,089
Apr 25, 2023 4.5100 4.6900 4.4700 4.6800 4.6800 10,503,879

Related Tickers

3617.TW Cyber Power Systems, Inc.
259.50
0.00%
 
6412.TW Chicony Power Technology Co., Ltd.
165.50
-2.07%
 
1609.TW Ta Ya Electric Wire & Cable Co., Ltd.
60.90
+0.66%
 
1503.TW Shihlin Electric & Engineering Corp.
316.50
+0.16%
 
1519.TW Fortune Electric Co., Ltd.
863.00
+1.05%