Advertisement
U.S. Markets closed
Advertisement

Shandong Yabo Technology Co., Ltd (002323.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
2.2600+0.0200 (+0.89%)
At close: 03:04PM CST
Advertisement
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2023------
Nov 28, 20232.24002.26002.23002.26002.260012,747,531
Nov 27, 20232.23002.25002.22002.24002.240012,340,016
Nov 24, 20232.29002.29002.24002.24002.240022,708,655
Nov 23, 20232.27002.30002.25002.28002.280017,760,488
Nov 22, 20232.30002.32002.28002.28002.280022,543,669
Nov 21, 20232.30002.33002.29002.31002.310033,058,597
Nov 20, 20232.31002.31002.28002.30002.300017,075,995
Nov 17, 20232.29002.31002.28002.30002.300017,572,101
Nov 16, 20232.33002.35002.29002.30002.300028,247,396
Nov 15, 20232.32002.42002.31002.34002.340055,018,749
Nov 14, 20232.32002.34002.30002.31002.310015,874,603
Nov 13, 20232.30002.33002.29002.32002.320015,109,786
Nov 10, 20232.31002.32002.27002.31002.310014,735,250
Nov 09, 20232.32002.33002.30002.30002.300017,078,011
Nov 08, 20232.34002.36002.30002.33002.330016,653,300
Nov 07, 20232.32002.38002.30002.34002.340037,642,219
Nov 06, 20232.31002.35002.31002.32002.320035,562,885
Nov 03, 20232.28002.32002.26002.30002.300013,455,765
Nov 02, 20232.28002.30002.26002.27002.270012,077,890
Nov 01, 20232.31002.32002.28002.29002.290014,732,508
Oct 31, 20232.32002.33002.28002.29002.290013,752,500
Oct 30, 20232.31002.35002.30002.31002.310032,143,247
Oct 27, 20232.25002.32002.24002.31002.310015,544,458
Oct 26, 20232.30002.31002.24002.26002.260015,240,639
Oct 25, 20232.26002.34002.26002.30002.300025,978,638
Oct 24, 20232.21002.26002.20002.24002.240015,581,520
Oct 23, 20232.27002.27002.18002.19002.190013,755,034
Oct 20, 20232.25002.33002.25002.26002.260019,846,004
Oct 19, 20232.25002.33002.21002.25002.250021,534,617
Oct 18, 20232.39002.39002.25002.26002.260028,780,277
Oct 17, 20232.46002.47002.40002.40002.400014,819,100
Oct 16, 20232.53002.54002.43002.45002.450020,354,154
Oct 13, 20232.57002.58002.53002.54002.540011,067,437
Oct 12, 20232.57002.61002.56002.58002.580013,317,700
Oct 11, 20232.59002.59002.56002.56002.56007,493,125
Oct 10, 20232.61002.62002.57002.59002.59007,902,101
Oct 09, 20232.63002.66002.61002.61002.61009,840,373
Sep 28, 20232.62002.65002.61002.64002.640011,937,078
Sep 27, 20232.60002.64002.58002.62002.620015,988,712
Sep 26, 20232.59002.61002.57002.59002.59007,873,769
Sep 25, 20232.63002.63002.59002.60002.60006,673,750
Sep 22, 20232.56002.66002.55002.64002.640017,645,057
Sep 21, 20232.60002.60002.57002.57002.57006,812,062
Sep 20, 20232.61002.65002.59002.60002.60006,406,391
Sep 19, 20232.62002.62002.60002.61002.61005,295,969
Sep 18, 20232.64002.66002.61002.63002.630010,624,072
Sep 15, 20232.58002.66002.58002.66002.660014,174,057
Sep 14, 20232.60002.62002.56002.58002.58006,942,200
Sep 13, 20232.63002.64002.59002.60002.60008,787,075
Sep 12, 20232.65002.67002.62002.63002.63008,232,662
Sep 11, 20232.62002.67002.58002.66002.660014,471,657
Sep 08, 20232.63002.64002.59002.61002.610013,673,169
Sep 07, 20232.65002.68002.63002.64002.64009,282,084
Sep 06, 20232.66002.67002.63002.66002.660012,236,147
Sep 05, 20232.69002.69002.66002.67002.67008,684,490
Sep 04, 20232.67002.71002.65002.70002.700017,884,668
Sep 01, 20232.65002.69002.60002.68002.680027,899,523
Aug 31, 20232.60002.63002.56002.62002.620016,724,407
Aug 30, 20232.62002.65002.58002.61002.610012,571,417
Aug 29, 20232.53002.65002.52002.64002.640026,519,270
Aug 28, 20232.67002.71002.53002.55002.550026,592,321
Aug 25, 20232.60002.62002.51002.54002.540043,372,436
Aug 24, 20232.53002.78002.50002.66002.660059,407,136
Aug 23, 20232.62002.62002.48002.53002.530015,604,952
Aug 22, 20232.65002.66002.57002.63002.630013,514,019
Aug 21, 20232.64002.67002.62002.65002.650011,184,997
Aug 18, 20232.70002.72002.65002.65002.65008,516,600
Aug 17, 20232.67002.70002.64002.70002.70009,664,152
Aug 16, 20232.67002.69002.66002.67002.67006,255,424
Aug 15, 20232.70002.72002.66002.67002.67009,532,100
Aug 14, 20232.71002.71002.66002.70002.700011,723,472
Aug 11, 20232.77002.77002.70002.71002.710012,306,637
Aug 10, 20232.75002.79002.73002.76002.760012,663,857
Aug 09, 20232.74002.76002.73002.74002.74006,399,000
Aug 08, 20232.77002.78002.74002.75002.750010,381,923
Aug 07, 20232.79002.80002.75002.77002.770013,860,500
Aug 04, 20232.84002.85002.79002.79002.790017,375,329
Aug 03, 20232.82002.88002.80002.83002.830019,421,967
Aug 02, 20232.84002.86002.81002.82002.820016,334,012
Aug 01, 20232.84002.86002.83002.86002.860018,101,600
Jul 31, 20232.84002.86002.84002.85002.850033,429,124
Jul 28, 20232.76002.85002.75002.84002.840023,459,204
Jul 27, 20232.85002.85002.77002.78002.780019,868,300
Jul 26, 20232.83002.86002.80002.84002.840024,165,207
Jul 25, 20232.75002.85002.74002.83002.830037,515,920
Jul 24, 20232.72002.76002.69002.75002.750015,329,157
Jul 21, 20232.69002.75002.67002.72002.720014,560,337
Jul 20, 20232.69002.72002.65002.67002.670010,500,611
Jul 19, 20232.71002.71002.67002.69002.69009,361,805
Jul 18, 20232.65002.72002.62002.71002.710020,839,620
Jul 17, 20232.74002.74002.71002.72002.720010,338,439
Jul 14, 20232.78002.78002.74002.75002.750010,028,847
Jul 13, 20232.73002.77002.72002.77002.770012,170,126
Jul 12, 20232.78002.79002.72002.73002.730013,047,591
Jul 11, 20232.79002.79002.75002.77002.770013,790,842
Jul 10, 20232.76002.84002.76002.79002.790016,530,454
Jul 07, 20232.78002.79002.76002.76002.760010,912,669
Jul 06, 20232.84002.85002.77002.79002.790019,253,231
Jul 05, 20232.82002.89002.81002.84002.840027,345,574
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...