Shenzhen - Delayed Quote CNY

Zhejiang Akcome New Energy Technology Co.,Ltd. (002610.SZ)

1.6700 +0.0100 (+0.60%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 1.7000 1.7000 1.6400 1.6700 1.6700 56,115,100
Apr 24, 2024 1.6700 1.6800 1.6400 1.6600 1.6600 51,269,600
Apr 23, 2024 1.6800 1.7100 1.6600 1.6700 1.6700 48,887,700
Apr 22, 2024 1.6800 1.7200 1.6600 1.6900 1.6900 59,786,000
Apr 19, 2024 1.7000 1.7200 1.6700 1.6700 1.6700 60,981,015
Apr 18, 2024 1.7500 1.7500 1.7100 1.7100 1.7100 54,786,500
Apr 17, 2024 1.6800 1.7500 1.6700 1.7400 1.7400 66,570,203
Apr 16, 2024 1.7600 1.7600 1.6700 1.6800 1.6800 87,020,407
Apr 15, 2024 1.8200 1.8400 1.7300 1.7800 1.7800 88,393,500
Apr 12, 2024 1.8700 1.8700 1.8200 1.8200 1.8200 57,197,700
Apr 11, 2024 1.8600 1.8900 1.8500 1.8700 1.8700 42,038,158
Apr 10, 2024 1.9200 1.9300 1.8500 1.8600 1.8600 60,220,100
Apr 9, 2024 1.8600 1.9200 1.8600 1.9200 1.9200 64,409,142
Apr 8, 2024 1.9200 1.9200 1.8600 1.8600 1.8600 69,374,600
Apr 3, 2024 1.9600 1.9600 1.9200 1.9200 1.9200 53,720,825
Apr 2, 2024 1.9700 1.9800 1.9300 1.9500 1.9500 67,813,394
Apr 1, 2024 1.9100 1.9800 1.9000 1.9700 1.9700 93,946,517
Mar 29, 2024 1.9100 1.9200 1.8900 1.9100 1.9100 31,226,600
Mar 28, 2024 1.9000 1.9300 1.8900 1.9100 1.9100 89,794,037
Mar 27, 2024 2.0000 2.0000 1.9000 1.9000 1.9000 81,726,763
Mar 26, 2024 1.9900 2.0100 1.9500 2.0000 2.0000 85,328,103
Mar 25, 2024 2.0300 2.0600 1.9900 1.9900 1.9900 100,519,808
Mar 22, 2024 2.0700 2.0800 2.0300 2.0400 2.0400 88,207,700
Mar 21, 2024 2.0900 2.1000 2.0700 2.0700 2.0700 74,521,800
Mar 20, 2024 2.0700 2.1000 2.0700 2.0900 2.0900 66,708,411
Mar 19, 2024 2.1000 2.1200 2.0700 2.0700 2.0700 88,320,537
Mar 18, 2024 2.0900 2.1000 2.0700 2.1000 2.1000 79,260,700
Mar 15, 2024 2.0700 2.0900 2.0400 2.0800 2.0800 83,559,164
Mar 14, 2024 2.0900 2.1100 2.0400 2.0700 2.0700 102,445,600
Mar 13, 2024 2.1000 2.1200 2.0900 2.0900 2.0900 96,282,200
Mar 12, 2024 2.1300 2.1500 2.1000 2.1100 2.1100 136,513,746
Mar 11, 2024 2.0700 2.1500 2.0700 2.1300 2.1300 184,533,827
Mar 8, 2024 2.0200 2.0900 2.0200 2.0600 2.0600 105,203,729
Mar 7, 2024 2.0700 2.0900 2.0300 2.0300 2.0300 127,940,367
Mar 6, 2024 2.0000 2.1200 2.0000 2.0800 2.0800 181,555,952
Mar 5, 2024 2.0500 2.0600 2.0100 2.0100 2.0100 107,487,965
Mar 4, 2024 2.0600 2.0900 2.0300 2.0400 2.0400 134,663,884
Mar 1, 2024 2.0900 2.1100 2.0500 2.0700 2.0700 192,047,018
Feb 29, 2024 2.0500 2.1400 2.0200 2.1200 2.1200 306,523,136
Feb 28, 2024 2.0300 2.2200 2.0000 2.1100 2.1100 478,855,264
Feb 27, 2024 1.9500 2.0200 1.9300 2.0200 2.0200 204,388,501
Feb 26, 2024 1.9100 1.9400 1.8700 1.9000 1.9000 127,750,555
Feb 23, 2024 1.8400 1.9100 1.8300 1.9100 1.9100 157,836,354
Feb 22, 2024 1.7900 1.8500 1.7900 1.8300 1.8300 94,958,629
Feb 21, 2024 1.7500 1.8700 1.7400 1.8100 1.8100 143,211,507
Feb 20, 2024 1.7900 1.7900 1.7400 1.7700 1.7700 78,963,700
Feb 19, 2024 1.7900 1.8100 1.7500 1.7800 1.7800 115,229,225
Feb 8, 2024 1.7300 1.8100 1.7300 1.7600 1.7600 132,633,806
Feb 7, 2024 1.6700 1.7700 1.6500 1.7200 1.7200 165,769,807
Feb 6, 2024 1.5300 1.6800 1.5100 1.6700 1.6700 157,405,391
Feb 5, 2024 1.6700 1.6800 1.5000 1.5300 1.5300 142,431,189
Feb 2, 2024 1.7600 1.7900 1.5900 1.6600 1.6600 154,680,700
Feb 1, 2024 1.7100 1.8200 1.6800 1.7600 1.7600 141,688,302
Jan 31, 2024 1.9900 1.9900 1.8200 1.8200 1.8200 260,901,600
Jan 30, 2024 2.0400 2.0800 2.0200 2.0200 2.0200 104,219,722
Jan 29, 2024 2.1400 2.1500 2.0600 2.0600 2.0600 141,092,700
Jan 26, 2024 2.1600 2.1900 2.1400 2.1500 2.1500 145,278,459
Jan 25, 2024 2.1100 2.2100 2.0900 2.1800 2.1800 229,544,244
Jan 24, 2024 2.1200 2.1500 2.0600 2.1400 2.1400 173,088,913
Jan 23, 2024 2.0800 2.1700 2.0700 2.1200 2.1200 188,179,844
Jan 22, 2024 2.1800 2.1900 2.0600 2.0900 2.0900 233,668,763
Jan 19, 2024 2.3100 2.3100 2.2100 2.2200 2.2200 267,501,262
Jan 18, 2024 2.2400 2.3500 2.2300 2.3400 2.3400 344,713,919
Jan 17, 2024 2.4100 2.4300 2.2600 2.2700 2.2700 341,965,140
Jan 16, 2024 2.4800 2.5300 2.3800 2.4300 2.4300 389,494,070
Jan 15, 2024 2.5300 2.6000 2.4400 2.4900 2.4900 509,307,905
Jan 12, 2024 2.5900 2.8000 2.5200 2.6100 2.6100 757,704,718
Jan 11, 2024 2.6700 2.8200 2.5500 2.6200 2.6200 920,281,818
Jan 10, 2024 2.4000 2.6600 2.3500 2.6600 2.6600 698,024,161
Jan 9, 2024 2.1400 2.4200 2.1300 2.4200 2.4200 486,648,389
Jan 8, 2024 2.0600 2.2600 2.0400 2.2000 2.2000 289,172,026
Jan 5, 2024 2.0900 2.1100 2.0400 2.0500 2.0500 74,395,300
Jan 4, 2024 2.1200 2.1300 2.0800 2.1000 2.1000 62,459,700
Jan 3, 2024 2.1300 2.1600 2.1100 2.1300 2.1300 68,992,457
Jan 2, 2024 2.1600 2.1900 2.1300 2.1400 2.1400 89,850,199
Dec 29, 2023 2.1700 2.2100 2.1400 2.1600 2.1600 205,499,167
Dec 28, 2023 2.0300 2.2300 2.0200 2.2000 2.2000 284,753,090
Dec 27, 2023 2.0400 2.0500 2.0200 2.0300 2.0300 34,618,200
Dec 26, 2023 2.0700 2.0700 2.0400 2.0400 2.0400 29,824,400
Dec 25, 2023 2.0600 2.0800 2.0500 2.0600 2.0600 31,190,408
Dec 22, 2023 2.0700 2.0900 2.0400 2.0600 2.0600 64,552,333
Dec 21, 2023 2.0200 2.0800 2.0100 2.0600 2.0600 71,835,516
Dec 20, 2023 2.0400 2.0500 2.0100 2.0200 2.0200 36,507,878
Dec 19, 2023 2.0200 2.0700 2.0100 2.0500 2.0500 50,427,692
Dec 18, 2023 2.0600 2.0600 2.0200 2.0300 2.0300 50,935,400
Dec 15, 2023 2.0500 2.1300 2.0400 2.0700 2.0700 96,231,735
Dec 14, 2023 2.0300 2.0500 2.0300 2.0300 2.0300 32,928,160
Dec 13, 2023 2.0600 2.0600 2.0200 2.0200 2.0200 36,292,800
Dec 12, 2023 2.0500 2.0700 2.0400 2.0600 2.0600 40,814,400
Dec 11, 2023 2.0500 2.0800 2.0000 2.0600 2.0600 82,060,324
Dec 8, 2023 2.1300 2.1400 2.0200 2.0800 2.0800 157,386,148
Dec 7, 2023 2.1700 2.1800 2.1200 2.1400 2.1400 80,261,300
Dec 6, 2023 2.1700 2.2000 2.1600 2.1800 2.1800 52,659,992
Dec 5, 2023 2.2000 2.2100 2.1700 2.1800 2.1800 39,460,500
Dec 4, 2023 2.2000 2.2200 2.1900 2.2000 2.2000 32,161,900
Dec 1, 2023 2.1700 2.2000 2.1600 2.2000 2.2000 29,992,800
Nov 30, 2023 2.1900 2.2000 2.1700 2.1700 2.1700 29,962,800
Nov 29, 2023 2.2200 2.2300 2.1800 2.1900 2.1900 37,148,131
Nov 28, 2023 2.2200 2.2300 2.2000 2.2200 2.2200 31,183,174
Nov 27, 2023 2.2300 2.2300 2.2100 2.2200 2.2200 37,503,400
Nov 24, 2023 2.2800 2.2800 2.2300 2.2400 2.2400 44,850,500
Nov 23, 2023 2.2600 2.2800 2.2600 2.2700 2.2700 31,885,300
Nov 22, 2023 2.2800 2.2900 2.2600 2.2600 2.2600 40,411,900
Nov 21, 2023 2.3000 2.3200 2.2800 2.2900 2.2900 49,097,500
Nov 20, 2023 2.3000 2.3100 2.2800 2.3000 2.3000 46,003,600
Nov 17, 2023 2.3000 2.3100 2.2800 2.3100 2.3100 47,261,141
Nov 16, 2023 2.3500 2.3500 2.3000 2.3100 2.3100 78,926,500
Nov 15, 2023 2.2900 2.4200 2.2900 2.3700 2.3700 165,817,323
Nov 14, 2023 2.2900 2.3100 2.2700 2.2800 2.2800 39,791,286
Nov 13, 2023 2.2700 2.3000 2.2500 2.2900 2.2900 48,688,274
Nov 10, 2023 2.2800 2.2800 2.2400 2.2500 2.2500 56,459,500
Nov 9, 2023 2.2700 2.3200 2.2600 2.2900 2.2900 91,582,800
Nov 8, 2023 2.2700 2.2900 2.2500 2.2700 2.2700 56,716,646
Nov 7, 2023 2.2700 2.3000 2.2500 2.2700 2.2700 46,820,500
Nov 6, 2023 2.2300 2.2800 2.2200 2.2700 2.2700 46,055,803
Nov 3, 2023 2.1800 2.2300 2.1800 2.2300 2.2300 41,028,700
Nov 2, 2023 2.2100 2.2300 2.1800 2.1800 2.1800 35,790,900
Nov 1, 2023 2.2200 2.2400 2.2100 2.2200 2.2200 31,996,600
Oct 31, 2023 2.2400 2.2500 2.2100 2.2200 2.2200 32,777,601
Oct 30, 2023 2.2300 2.2700 2.2200 2.2500 2.2500 42,116,040
Oct 27, 2023 2.1900 2.2500 2.1700 2.2400 2.2400 50,639,600
Oct 26, 2023 2.1900 2.2000 2.1600 2.2000 2.2000 34,606,924
Oct 25, 2023 2.1900 2.2400 2.1800 2.2100 2.2100 39,526,800
Oct 24, 2023 2.1400 2.1900 2.1300 2.1800 2.1800 44,424,840
Oct 23, 2023 2.2100 2.2200 2.1300 2.1400 2.1400 49,429,348
Oct 20, 2023 2.2200 2.2700 2.2000 2.2200 2.2200 49,326,289
Oct 19, 2023 2.1800 2.2400 2.1600 2.2400 2.2400 61,840,117
Oct 18, 2023 2.2500 2.2500 2.1900 2.1900 2.1900 48,514,800
Oct 17, 2023 2.2600 2.2800 2.2400 2.2600 2.2600 33,141,035
Oct 16, 2023 2.3300 2.3400 2.2600 2.2700 2.2700 60,630,500
Oct 13, 2023 2.3500 2.3500 2.3200 2.3300 2.3300 32,330,138
Oct 12, 2023 2.3300 2.3600 2.3300 2.3600 2.3600 35,989,600
Oct 11, 2023 2.3500 2.3600 2.3300 2.3300 2.3300 28,847,200
Oct 10, 2023 2.3400 2.3700 2.3300 2.3400 2.3400 29,582,700
Oct 9, 2023 2.3700 2.3800 2.3300 2.3400 2.3400 38,525,671
Sep 28, 2023 2.3600 2.3800 2.3500 2.3700 2.3700 31,274,903
Sep 27, 2023 2.3300 2.3900 2.3200 2.3600 2.3600 45,409,293
Sep 26, 2023 2.3500 2.3600 2.3300 2.3300 2.3300 23,773,000
Sep 25, 2023 2.3700 2.3800 2.3400 2.3600 2.3600 26,942,900
Sep 22, 2023 2.3300 2.3700 2.3200 2.3700 2.3700 33,645,400
Sep 21, 2023 2.3500 2.3600 2.3300 2.3300 2.3300 22,215,393
Sep 20, 2023 2.3700 2.3800 2.3400 2.3400 2.3400 25,240,500
Sep 19, 2023 2.3900 2.3900 2.3600 2.3700 2.3700 28,540,600
Sep 18, 2023 2.3800 2.4100 2.3600 2.3900 2.3900 32,068,000
Sep 15, 2023 2.3900 2.4000 2.3700 2.3800 2.3800 29,808,300
Sep 14, 2023 2.4100 2.4200 2.3700 2.3800 2.3800 39,098,491
Sep 13, 2023 2.4400 2.4400 2.4000 2.4200 2.4200 36,973,822
Sep 12, 2023 2.4300 2.4600 2.4300 2.4400 2.4400 24,234,891
Sep 11, 2023 2.4300 2.4500 2.4100 2.4400 2.4400 29,752,100
Sep 8, 2023 2.4300 2.4400 2.4100 2.4300 2.4300 30,580,400
Sep 7, 2023 2.4700 2.4800 2.4300 2.4300 2.4300 44,745,016
Sep 6, 2023 2.5000 2.5100 2.4600 2.4700 2.4700 46,572,600
Sep 5, 2023 2.4700 2.5200 2.4500 2.5100 2.5100 86,388,619
Sep 4, 2023 2.4400 2.4900 2.4200 2.4800 2.4800 60,195,600
Sep 1, 2023 2.4300 2.4400 2.4200 2.4300 2.4300 23,443,700
Aug 31, 2023 2.4400 2.4500 2.4200 2.4200 2.4200 36,709,600
Aug 30, 2023 2.4600 2.5000 2.4400 2.4500 2.4500 51,847,034
Aug 29, 2023 2.4200 2.4800 2.4200 2.4700 2.4700 60,015,534
Aug 28, 2023 2.5100 2.5500 2.4200 2.4300 2.4300 68,697,958
Aug 25, 2023 2.3900 2.4400 2.3700 2.4000 2.4000 53,275,030
Aug 24, 2023 2.4000 2.4600 2.3800 2.4100 2.4100 43,973,973
Aug 23, 2023 2.4600 2.4700 2.4000 2.4100 2.4100 46,086,264
Aug 22, 2023 2.5000 2.5100 2.4300 2.4700 2.4700 52,984,201
Aug 21, 2023 2.5000 2.5200 2.4800 2.4800 2.4800 40,141,098
Aug 18, 2023 2.5300 2.5600 2.5000 2.5000 2.5000 53,923,100
Aug 17, 2023 2.4900 2.5400 2.4800 2.5400 2.5400 52,285,300
Aug 16, 2023 2.4800 2.5200 2.4800 2.5000 2.5000 37,971,100
Aug 15, 2023 2.5200 2.5400 2.4800 2.5000 2.5000 46,628,000
Aug 14, 2023 2.5000 2.5400 2.4800 2.5300 2.5300 49,553,300
Aug 11, 2023 2.5800 2.6000 2.5300 2.5300 2.5300 69,650,800
Aug 10, 2023 2.5900 2.6400 2.5800 2.5800 2.5800 65,096,131
Aug 9, 2023 2.6000 2.6400 2.5900 2.6100 2.6100 79,354,626
Aug 8, 2023 2.6800 2.7200 2.6200 2.6300 2.6300 113,091,459
Aug 7, 2023 2.6500 2.7500 2.6500 2.6800 2.6800 173,263,298
Aug 4, 2023 2.7100 2.7500 2.6700 2.6800 2.6800 344,361,157
Aug 3, 2023 2.5800 2.8400 2.5700 2.8000 2.8000 477,118,082
Aug 2, 2023 2.5700 2.5900 2.5500 2.5800 2.5800 52,682,571
Aug 1, 2023 2.5600 2.5900 2.5300 2.5900 2.5900 78,328,551
Jul 31, 2023 2.4800 2.6000 2.4700 2.5700 2.5700 119,275,100
Jul 28, 2023 2.4500 2.4900 2.4200 2.4800 2.4800 58,208,500
Jul 27, 2023 2.4600 2.4800 2.4500 2.4600 2.4600 50,597,100
Jul 26, 2023 2.4800 2.4900 2.4500 2.4600 2.4600 43,158,300
Jul 25, 2023 2.4300 2.4900 2.4300 2.4800 2.4800 57,806,686
Jul 24, 2023 2.4500 2.4500 2.4100 2.4200 2.4200 33,325,100
Jul 21, 2023 2.4600 2.4700 2.4300 2.4600 2.4600 40,931,591
Jul 20, 2023 2.4600 2.5000 2.4600 2.4700 2.4700 50,313,470
Jul 19, 2023 2.4800 2.5000 2.4500 2.4600 2.4600 30,999,431
Jul 18, 2023 2.4700 2.5000 2.4400 2.4900 2.4900 49,386,231
Jul 17, 2023 2.5000 2.5100 2.4600 2.4800 2.4800 45,803,200
Jul 14, 2023 2.5500 2.5600 2.5000 2.5000 2.5000 63,854,904
Jul 13, 2023 2.5300 2.6300 2.5300 2.5500 2.5500 81,024,100
Jul 12, 2023 2.5300 2.5800 2.5200 2.5400 2.5400 84,224,181
Jul 11, 2023 2.5300 2.5400 2.4900 2.5200 2.5200 41,442,900
Jul 10, 2023 2.4800 2.5500 2.4800 2.5300 2.5300 53,828,819
Jul 7, 2023 2.5000 2.5100 2.4700 2.4800 2.4800 33,462,561
Jul 6, 2023 2.5200 2.5300 2.4900 2.5100 2.5100 37,602,462
Jul 5, 2023 2.5500 2.5700 2.5200 2.5200 2.5200 37,008,426
Jul 4, 2023 2.5700 2.5700 2.5200 2.5400 2.5400 56,097,213
Jul 3, 2023 2.5500 2.6000 2.5500 2.5700 2.5700 62,479,901
Jun 30, 2023 2.5300 2.5700 2.5100 2.5600 2.5600 81,365,039
Jun 29, 2023 2.4500 2.5500 2.4400 2.5300 2.5300 125,090,427
Jun 28, 2023 2.4600 2.4800 2.4200 2.4500 2.4500 49,799,032
Jun 27, 2023 2.4200 2.4800 2.4000 2.4600 2.4600 44,903,563
Jun 26, 2023 2.4100 2.4500 2.3800 2.4200 2.4200 53,291,987
Jun 21, 2023 2.4200 2.5100 2.4100 2.4300 2.4300 79,118,115
Jun 20, 2023 2.4500 2.4600 2.4200 2.4200 2.4200 38,950,194
Jun 19, 2023 2.4800 2.4900 2.4500 2.4600 2.4600 45,516,270
Jun 16, 2023 2.4500 2.4800 2.4300 2.4800 2.4800 67,191,836
Jun 15, 2023 2.3600 2.4500 2.3600 2.4500 2.4500 77,561,379
Jun 14, 2023 2.4100 2.4100 2.3700 2.3700 2.3700 31,356,470
Jun 13, 2023 2.3900 2.4300 2.3800 2.4000 2.4000 34,495,057
Jun 12, 2023 2.3500 2.4200 2.3200 2.4000 2.4000 65,466,724
Jun 9, 2023 2.3800 2.3900 2.3400 2.3700 2.3700 63,413,399
Jun 8, 2023 2.3800 2.4200 2.3700 2.3900 2.3900 33,535,633
Jun 7, 2023 2.4500 2.4500 2.3700 2.3900 2.3900 50,791,252
Jun 6, 2023 2.4800 2.4900 2.4400 2.4400 2.4400 46,110,500
Jun 5, 2023 2.5100 2.5200 2.4700 2.4900 2.4900 37,091,714
Jun 2, 2023 2.4600 2.5300 2.4600 2.5000 2.5000 50,882,426
Jun 1, 2023 2.4500 2.4900 2.4300 2.4700 2.4700 37,593,252
May 31, 2023 2.4700 2.4800 2.4500 2.4600 2.4600 32,766,000
May 30, 2023 2.5100 2.5300 2.4300 2.4900 2.4900 73,183,400
May 29, 2023 2.6000 2.6200 2.5200 2.5200 2.5200 66,829,508
May 26, 2023 2.6400 2.6400 2.5900 2.6100 2.6100 43,989,700
May 25, 2023 2.6100 2.6600 2.5900 2.6400 2.6400 57,278,175
May 24, 2023 2.6100 2.6500 2.5900 2.6200 2.6200 50,914,382
May 23, 2023 2.6400 2.6500 2.6100 2.6200 2.6200 35,261,808
May 22, 2023 2.6300 2.6500 2.6100 2.6400 2.6400 42,117,068
May 19, 2023 2.6600 2.6600 2.6300 2.6500 2.6500 35,579,268
May 18, 2023 2.6800 2.7000 2.6500 2.6600 2.6600 55,751,400
May 17, 2023 2.7100 2.7300 2.6900 2.7000 2.7000 36,007,300
May 16, 2023 2.7100 2.7500 2.7000 2.7100 2.7100 51,277,667
May 15, 2023 2.6800 2.7300 2.6700 2.7100 2.7100 41,890,041
May 12, 2023 2.7000 2.7100 2.6700 2.6700 2.6700 39,608,850
May 11, 2023 2.7000 2.7400 2.7000 2.7200 2.7200 43,429,792
May 10, 2023 2.6800 2.7200 2.6600 2.7100 2.7100 44,724,500
May 9, 2023 2.7100 2.7300 2.6700 2.6800 2.6800 63,106,369
May 8, 2023 2.7100 2.7500 2.7100 2.7100 2.7100 55,221,403
May 5, 2023 2.7700 2.7700 2.7100 2.7200 2.7200 60,352,252
May 4, 2023 2.7700 2.8200 2.7700 2.7700 2.7700 56,217,993
Apr 28, 2023 2.8000 2.8200 2.7600 2.8000 2.8000 52,284,497
Apr 27, 2023 2.9000 2.9000 2.8000 2.8000 2.8000 78,079,098
Apr 26, 2023 2.7500 2.8800 2.7200 2.8400 2.8400 115,059,107
Apr 25, 2023 2.8100 2.8500 2.7500 2.7700 2.7700 75,134,068