Gettop Acoustic Co., Ltd. (002655.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Add to watchlist

14.34

-0.47

(-3.17%)

At close: 03:04PM CST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in CNY

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 04, 2022	14.55	14.74	14.13	14.34	14.34	16,794,900
Jul 01, 2022	14.63	15.14	14.40	14.81	14.81	19,288,581
Jun 30, 2022	14.21	15.20	13.79	14.78	14.78	38,194,150
Jun 29, 2022	15.65	16.48	14.16	14.16	14.16	71,951,101
Jun 28, 2022	15.00	15.73	14.53	15.73	15.73	66,909,538
Jun 27, 2022	14.30	14.30	14.30	14.30	14.30	5,441,578
Jun 24, 2022	12.63	13.43	12.51	13.00	13.00	19,504,132
Jun 23, 2022	11.74	12.69	11.55	12.61	12.61	19,316,633
Jun 22, 2022	12.16	12.17	11.69	11.76	11.76	11,883,900
Jun 21, 2022	12.28	12.37	11.96	12.16	12.16	9,808,500
Jun 20, 2022	12.26	12.59	12.19	12.28	12.28	13,550,401
Jun 17, 2022	12.35	12.46	12.06	12.26	12.26	13,267,000
Jun 16, 2022	12.18	13.00	12.17	12.51	12.51	18,332,901
Jun 15, 2022	12.68	12.84	12.17	12.17	12.17	16,146,758
Jun 14, 2022	12.71	12.77	12.13	12.68	12.68	14,065,490
Jun 13, 2022	12.78	13.33	12.52	12.89	12.89	18,075,939
Jun 10, 2022	12.09	13.00	12.00	12.79	12.79	18,114,253
Jun 09, 2022	12.48	12.55	11.90	12.08	12.08	18,348,701
Jun 08, 2022	12.92	13.22	12.21	12.58	12.58	21,765,261
Jun 07, 2022	13.38	14.16	13.04	13.11	13.11	26,253,096
Jun 06, 2022	12.64	13.00	12.40	12.87	12.87	20,033,000
Jun 02, 2022	12.34	12.75	12.10	12.48	12.48	13,706,000
Jun 01, 2022	12.66	12.85	12.16	12.32	12.32	15,781,900
May 31, 2022	12.31	13.05	12.03	12.59	12.59	22,310,408
May 30, 2022	12.30	12.41	11.95	12.21	12.21	12,888,699
May 27, 2022	12.33	12.68	12.23	12.34	12.34	12,100,203
May 26, 2022	12.58	12.64	12.00	12.31	12.31	14,493,401
May 25, 2022	12.37	12.90	12.22	12.56	12.56	16,588,400
May 24, 2022	13.33	13.33	12.25	12.34	12.34	25,680,991
May 23, 2022	11.88	13.67	11.88	13.21	13.21	36,956,720
May 20, 2022	11.68	12.43	11.68	12.43	12.43	29,445,292
May 19, 2022	10.80	11.46	10.70	11.30	11.30	17,152,600
May 18, 2022	11.19	11.62	10.99	11.29	11.29	29,181,795
May 17, 2022	10.02	10.99	9.86	10.99	10.99	14,460,400
May 16, 2022	10.14	10.33	9.90	9.99	9.99	11,134,978
May 13, 2022	10.20	10.20	9.71	10.11	10.11	10,877,700
May 12, 2022	9.88	10.21	9.69	9.92	9.92	14,600,143
May 11, 2022	9.21	10.14	9.18	9.80	9.80	23,055,910
May 10, 2022	8.93	9.29	8.91	9.22	9.22	15,263,828
May 09, 2022	8.85	9.35	8.64	9.02	9.02	9,673,700
May 06, 2022	8.70	8.96	8.63	8.85	8.85	7,526,127
May 05, 2022	8.65	9.08	8.62	8.93	8.93	10,954,467
Apr 29, 2022	8.23	8.69	8.09	8.64	8.64	11,480,675
Apr 28, 2022	8.07	8.36	7.90	8.08	8.08	9,064,478
Apr 27, 2022	7.50	8.17	7.45	8.10	8.10	9,980,950
Apr 26, 2022	7.91	8.04	7.56	7.58	7.58	9,988,102
Apr 25, 2022	8.50	8.63	7.82	7.82	7.82	9,569,900
Apr 22, 2022	8.88	8.99	8.70	8.71	8.71	6,253,700
Apr 21, 2022	9.21	9.43	8.85	8.88	8.88	6,999,500
Apr 20, 2022	9.55	9.66	9.19	9.24	9.24	7,049,900
Apr 19, 2022	9.45	9.71	9.25	9.37	9.37	8,243,400
Apr 18, 2022	9.15	9.48	8.89	9.45	9.45	8,298,000
Apr 15, 2022	9.30	9.32	9.05	9.15	9.15	6,849,000
Apr 14, 2022	9.40	9.58	9.18	9.36	9.36	8,218,200
Apr 13, 2022	9.70	9.71	9.27	9.27	9.27	7,568,583
Apr 12, 2022	9.70	9.94	9.46	9.68	9.68	11,718,751
Apr 11, 2022	10.47	10.59	9.69	9.77	9.77	12,114,201
Apr 08, 2022	10.66	10.71	10.26	10.46	10.46	7,560,420
Apr 07, 2022	10.90	10.95	10.60	10.66	10.66	7,241,500
Apr 06, 2022	11.10	11.28	10.80	10.99	10.99	8,674,534
Apr 01, 2022	11.15	11.28	11.03	11.20	11.20	4,876,600
Mar 31, 2022	11.53	11.53	11.16	11.25	11.25	6,775,500
Mar 30, 2022	11.28	11.60	11.10	11.56	11.56	9,938,100
Mar 29, 2022	11.86	11.94	11.02	11.09	11.09	11,731,500
Mar 28, 2022	11.98	12.05	11.63	11.75	11.75	6,427,909
Mar 25, 2022	12.31	12.34	11.98	11.99	11.99	5,123,901
Mar 24, 2022	12.36	12.41	12.12	12.21	12.21	4,990,701
Mar 23, 2022	12.55	12.63	12.37	12.43	12.43	5,311,589
Mar 22, 2022	12.40	12.78	12.19	12.58	12.58	8,135,758
Mar 21, 2022	12.54	12.64	12.17	12.49	12.49	6,843,550
Mar 18, 2022	12.80	12.80	12.36	12.50	12.50	9,553,400
Mar 17, 2022	12.45	13.03	12.45	12.88	12.88	14,704,000
Mar 16, 2022	12.25	12.45	11.55	12.29	12.29	13,421,408
Mar 15, 2022	12.34	12.76	12.06	12.08	12.08	12,939,558
Mar 14, 2022	12.35	12.63	12.29	12.46	12.46	8,783,000
Mar 11, 2022	12.34	12.60	11.98	12.45	12.45	9,242,202
Mar 10, 2022	12.71	12.85	12.13	12.24	12.24	10,452,710
Mar 09, 2022	12.58	12.82	11.92	12.35	12.35	12,896,800
Mar 08, 2022	13.11	13.43	12.49	12.56	12.56	12,301,001
Mar 07, 2022	13.52	13.53	13.00	13.11	13.11	7,025,053
Mar 04, 2022	13.47	13.70	13.30	13.35	13.35	7,618,491
Mar 03, 2022	13.91	14.00	13.50	13.57	13.57	6,206,600
Mar 02, 2022	13.88	13.91	13.66	13.87	13.87	5,810,600
Mar 01, 2022	14.00	14.13	13.76	13.92	13.92	6,673,000
Feb 28, 2022	13.97	14.01	13.51	13.86	13.86	8,202,253
Feb 25, 2022	13.87	14.35	13.80	13.93	13.93	11,616,402
Feb 24, 2022	14.23	14.48	13.33	13.63	13.63	19,327,504
Feb 23, 2022	13.48	14.54	13.43	14.28	14.28	17,474,500
Feb 22, 2022	13.15	13.45	12.88	13.40	13.40	11,523,703
Feb 21, 2022	13.14	13.79	13.08	13.38	13.38	10,144,400
Feb 18, 2022	13.04	13.28	12.90	13.14	13.14	6,719,000
Feb 17, 2022	13.29	13.40	13.02	13.10	13.10	9,196,584
Feb 16, 2022	13.10	13.31	12.90	13.14	13.14	9,177,300
Feb 15, 2022	12.53	13.03	12.48	13.02	13.02	12,125,200
Feb 14, 2022	12.75	13.02	12.30	12.53	12.53	16,105,601
Feb 11, 2022	13.61	13.68	12.70	12.83	12.83	15,826,117
Feb 10, 2022	13.96	14.21	13.58	13.66	13.66	8,740,101
Feb 09, 2022	13.72	14.30	13.62	13.84	13.84	10,711,500
Feb 08, 2022	13.73	13.85	13.36	13.72	13.72	7,281,200
Feb 07, 2022	14.08	14.22	13.70	13.83	13.83	6,828,746
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.86(+1.05%)

Nasdaq11,127.84+99.14(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil109.84+1.41(+1.30%)

Gold1,808.90+7.40(+0.41%)

Gettop Acoustic Co., Ltd. (002655.SZ)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.86(+1.05%)

Nasdaq
11,127.84
+99.14(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
109.84
+1.41(+1.30%)

Gold
1,808.90
+7.40(+0.41%)