Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Guangdong Xinbao Electrical Appliances Holdings Co., Ltd (002705.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
17.69+0.35 (+2.02%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022------
Dec 02, 202217.2417.9117.1817.6917.6910,742,776
Dec 01, 202217.2217.7517.2217.3417.349,814,143
Nov 30, 202217.2717.3516.8516.9516.9510,996,624
Nov 29, 202216.9717.4816.9217.4217.428,518,600
Nov 28, 202216.6916.8416.3316.8016.806,407,943
Nov 25, 202217.1017.2416.7816.9616.965,412,201
Nov 24, 202217.1517.2616.9517.1017.104,687,897
Nov 23, 202217.1217.3116.7817.0317.037,339,881
Nov 22, 202217.3617.5017.1017.1517.156,210,069
Nov 21, 202217.6717.7017.2217.3617.366,903,844
Nov 18, 202217.9318.0817.6117.6617.668,302,100
Nov 17, 202217.7418.0417.6417.9917.998,560,811
Nov 16, 202217.5018.2817.5017.9117.9113,475,659
Nov 15, 202217.0117.5716.9517.5017.508,999,569
Nov 14, 202217.3017.7317.0617.1317.1311,950,590
Nov 11, 202217.0117.3916.8517.0917.0912,309,349
Nov 10, 202216.6016.7816.4516.6216.625,541,328
Nov 09, 202216.8917.0216.7216.7916.795,417,819
Nov 08, 202217.2017.2516.6616.8716.879,184,492
Nov 07, 202216.9017.3316.8317.1317.139,950,467
Nov 04, 202216.4417.0116.3017.0017.0010,053,032
Nov 03, 202216.5016.6116.2516.4816.487,781,389
Nov 02, 202216.5516.8316.4116.6416.6411,041,134
Nov 01, 202216.1616.7015.5216.6916.6913,656,732
Oct 31, 202216.1716.3515.7615.9915.998,600,279
Oct 28, 202217.0017.4516.0816.1716.1710,731,985
Oct 27, 202216.7816.9316.4916.8216.825,925,611
Oct 26, 202216.0217.0616.0016.7716.779,035,614
Oct 25, 202216.0016.2515.7516.0016.007,693,117
Oct 24, 202216.8316.9915.9916.0716.079,545,499
Oct 21, 202216.9117.0716.5616.6816.684,926,646
Oct 20, 202217.1317.2716.8516.8916.895,626,757
Oct 19, 202217.6917.6917.1217.2017.205,392,914
Oct 18, 202217.8217.9217.5517.7017.705,235,958
Oct 17, 202217.6918.0717.6017.7717.775,373,767
Oct 14, 202217.3518.0617.3517.7917.796,992,036
Oct 13, 202216.9217.5216.8017.2217.226,974,488
Oct 12, 202217.3117.3116.3717.0417.0410,678,850
Oct 11, 202217.1417.4916.8517.3017.309,514,409
Oct 10, 202217.7018.0417.0517.1617.169,735,919
Sep 30, 202217.3518.1217.1017.7217.7211,177,335
Sep 29, 202217.6717.8417.2417.3817.385,775,356
Sep 28, 202217.6818.0217.4817.4917.496,297,594
Sep 27, 202217.1317.7916.9717.7317.737,466,475
Sep 26, 202217.1317.5216.9717.1317.136,097,825
Sep 23, 202217.2417.4516.8017.2617.266,035,829
Sep 22, 202217.4817.6617.2617.3717.375,113,212
Sep 21, 202217.9018.0617.3117.6517.656,482,330
Sep 20, 202217.9218.1817.7018.0718.075,486,704
Sep 19, 202217.9818.0617.5517.8517.856,678,657
Sep 16, 202218.2118.6517.8918.0718.077,342,100
Sep 15, 202218.7918.9518.0818.3018.307,339,422
Sep 14, 202218.3018.7918.2518.6318.635,704,464
Sep 13, 202218.6418.8518.4018.5918.597,868,796
Sep 09, 202218.3718.6918.2018.5318.537,491,402
Sep 08, 202218.6718.8518.2618.3518.357,369,547
Sep 07, 202218.5918.8418.4218.6818.689,454,729
Sep 06, 202218.6618.8018.3918.5918.598,902,294
Sep 05, 202219.2519.2618.5218.7518.7512,155,640
Sep 02, 202219.3319.7519.0819.2619.2610,532,100
Sep 01, 202219.1119.8018.9519.1819.1811,990,259
Aug 31, 202219.1019.8718.9319.1619.1612,142,051
Aug 30, 202219.6320.0619.0519.3019.3014,260,074
Aug 29, 202220.0020.6619.3519.5919.5915,793,490
Aug 26, 202220.5821.0620.2620.3020.306,545,888
Aug 25, 202219.7820.7719.6020.6120.618,660,874
Aug 24, 202220.4020.6519.6519.6819.689,955,218
Aug 23, 202220.6620.9020.1120.4120.419,055,993
Aug 22, 202220.6821.0720.4220.9420.946,592,848
Aug 19, 202220.6021.0120.3020.5020.507,597,558
Aug 18, 202220.7520.7920.1020.5120.517,682,028
Aug 17, 202220.7220.9520.5020.7620.766,967,981
Aug 16, 202221.2121.4120.7820.8620.867,416,944
Aug 15, 202220.6521.3920.5121.2121.217,612,120
Aug 12, 202221.0821.4520.6320.7320.736,246,700
Aug 11, 202220.3821.3820.2221.0821.089,808,196
Aug 10, 202220.6720.8020.0320.2020.207,358,519
Aug 09, 202221.2321.3420.5220.6420.648,706,854
Aug 08, 202221.3121.6021.0421.1021.106,414,635
Aug 05, 202221.2021.5820.8121.4021.405,903,072
Aug 04, 202221.2321.3620.5621.0521.058,443,902
Aug 03, 202221.6122.0220.9721.0821.088,782,783
Aug 02, 202222.3422.4221.4021.4321.4313,651,010
Aug 01, 202222.6123.0022.3322.7522.759,451,845
Jul 29, 202223.3523.6022.6222.7522.7510,211,389
Jul 28, 202223.3823.8623.1223.4623.467,092,776
Jul 27, 202223.3023.7522.7323.3723.379,269,979
Jul 26, 202222.3423.6322.1123.2723.2711,482,487
Jul 25, 202222.3422.9322.0622.4122.419,657,028
Jul 22, 202223.1023.3022.0022.2722.2710,244,443
Jul 21, 202223.1023.4822.6522.9022.9010,813,879
Jul 20, 202223.0323.2722.6223.1323.139,377,516
Jul 19, 202222.3923.3822.3822.9822.9816,967,384
Jul 18, 202221.2022.7820.6722.4322.4332,834,443
Jul 15, 202221.0021.3120.1721.2021.2038,162,849
Jul 14, 202220.2020.4619.2619.3719.3710,134,649
Jul 13, 202220.1720.2419.7519.9619.965,778,306
Jul 12, 202220.5721.3120.0020.0320.038,722,812
Jul 11, 202220.2520.5419.9320.4820.486,238,533
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement