Shenzhen - Delayed Quote CNY

Suzhou Shijia Science & Technology Inc. (002796.SZ)

9.06 +0.16 (+1.80%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.63 9.19 8.70 9.06 9.06 19,544,095
Apr 25, 2024 8.56 8.92 8.56 8.90 8.90 16,802,423
Apr 24, 2024 8.25 8.72 8.23 8.65 8.65 16,304,316
Apr 23, 2024 8.05 8.32 8.05 8.21 8.21 13,007,441
Apr 22, 2024 8.49 8.54 8.16 8.23 8.23 15,977,927
Apr 19, 2024 8.63 8.77 8.52 8.55 8.55 19,496,694
Apr 18, 2024 8.86 9.26 8.52 8.80 8.80 29,419,495
Apr 17, 2024 8.28 8.90 8.28 8.88 8.88 29,534,163
Apr 16, 2024 8.75 8.85 8.31 8.31 8.31 29,967,731
Apr 15, 2024 9.70 9.77 9.23 9.23 9.23 30,411,075
Apr 12, 2024 10.37 10.98 10.25 10.25 10.25 59,521,279
Apr 11, 2024 12.79 13.93 11.39 11.39 11.39 77,546,276
Apr 10, 2024 12.41 13.30 12.38 12.66 12.66 56,908,012
Apr 9, 2024 16.81 16.81 13.75 13.75 13.75 11,430,875
Apr 8, 2024 15.28 15.28 15.28 15.28 15.28 4,461,802
Apr 3, 2024 13.89 13.89 13.89 13.89 13.89 10,326,737
Apr 2, 2024 12.14 12.63 11.97 12.63 12.63 10,495,039
Apr 1, 2024 10.56 11.48 10.56 11.48 11.48 20,533,423
Mar 29, 2024 9.70 10.44 9.70 10.44 10.44 22,725,187
Mar 28, 2024 9.13 9.61 9.13 9.49 9.49 8,713,424
Mar 27, 2024 9.75 9.83 9.10 9.14 9.14 9,409,700
Mar 26, 2024 9.55 9.96 9.53 9.73 9.73 8,955,752
Mar 25, 2024 9.80 10.05 9.57 9.64 9.64 10,318,968
Mar 22, 2024 10.04 10.05 9.83 9.91 9.91 9,169,550
Mar 21, 2024 9.95 10.05 9.81 9.99 9.99 11,047,312
Mar 20, 2024 9.82 10.05 9.71 9.96 9.96 13,872,292
Mar 19, 2024 9.59 10.10 9.48 9.96 9.96 20,955,878
Mar 18, 2024 9.45 9.59 9.37 9.59 9.59 11,607,054
Mar 15, 2024 9.25 9.42 9.15 9.40 9.40 9,543,707
Mar 14, 2024 9.53 9.53 9.10 9.30 9.30 12,353,000
Mar 13, 2024 9.58 9.63 9.40 9.46 9.46 15,917,875
Mar 12, 2024 10.00 10.18 9.46 9.63 9.63 28,636,561
Mar 11, 2024 8.95 9.98 8.84 9.98 9.98 16,080,170
Mar 8, 2024 8.72 9.14 8.69 9.07 9.07 11,046,300
Mar 7, 2024 8.86 9.03 8.67 8.75 8.75 7,165,810
Mar 6, 2024 8.60 9.05 8.56 8.85 8.85 8,053,396
Mar 5, 2024 8.84 8.89 8.59 8.67 8.67 7,773,354
Mar 4, 2024 8.84 9.00 8.69 8.93 8.93 9,469,789
Mar 1, 2024 8.70 9.00 8.68 8.84 8.84 9,962,091
Feb 29, 2024 8.02 8.79 7.92 8.71 8.71 13,745,483
Feb 28, 2024 9.35 9.88 8.40 8.40 8.40 21,005,905
Feb 27, 2024 8.81 9.34 8.63 9.33 9.33 14,149,816
Feb 26, 2024 8.67 8.87 8.36 8.64 8.64 12,675,056
Feb 23, 2024 7.99 8.51 7.97 8.49 8.49 11,976,100
Feb 22, 2024 7.63 8.08 7.63 8.00 8.00 8,382,279
Feb 21, 2024 7.19 7.85 7.03 7.53 7.53 10,106,040
Feb 20, 2024 7.27 7.28 6.99 7.22 7.22 9,115,977
Feb 19, 2024 6.70 7.13 6.58 7.13 7.13 11,859,028
Feb 8, 2024 5.80 6.48 5.40 6.48 6.48 14,522,120
Feb 7, 2024 6.67 6.79 5.89 5.89 5.89 13,676,075
Feb 6, 2024 6.56 6.99 6.52 6.54 6.54 13,804,048
Feb 5, 2024 8.04 8.04 7.24 7.24 7.24 5,288,500
Feb 2, 2024 8.53 8.74 7.69 8.04 8.04 8,074,334
Feb 1, 2024 8.76 8.76 8.28 8.53 8.53 5,517,927
Jan 31, 2024 9.20 9.31 8.58 8.58 8.58 6,646,821
Jan 30, 2024 9.65 9.75 9.35 9.36 9.36 2,957,951
Jan 29, 2024 10.12 10.18 9.72 9.75 9.75 4,088,936
Jan 26, 2024 10.07 10.28 10.06 10.12 10.12 3,550,670
Jan 25, 2024 9.64 10.14 9.55 10.12 10.12 5,450,170
Jan 24, 2024 9.58 9.78 9.26 9.64 9.64 4,825,370
Jan 23, 2024 9.51 9.73 9.41 9.55 9.55 4,321,822
Jan 22, 2024 10.22 10.26 9.49 9.61 9.61 5,625,500
Jan 19, 2024 10.32 10.59 10.20 10.20 10.20 5,236,051
Jan 18, 2024 10.30 10.44 10.07 10.34 10.34 5,048,116
Jan 17, 2024 10.62 10.64 10.35 10.36 10.36 3,583,200
Jan 16, 2024 10.80 10.86 10.46 10.62 10.62 5,391,068
Jan 15, 2024 10.85 10.95 10.76 10.82 10.82 2,445,450
Jan 12, 2024 11.00 11.09 10.90 10.93 10.93 2,650,700
Jan 11, 2024 10.78 11.08 10.67 11.04 11.04 4,172,042
Jan 10, 2024 10.95 11.00 10.66 10.72 10.72 3,587,100
Jan 9, 2024 10.90 11.11 10.87 11.04 11.04 3,747,400
Jan 8, 2024 10.97 11.02 10.80 10.82 10.82 4,271,300
Jan 5, 2024 11.30 11.36 10.97 11.04 11.04 4,443,800
Jan 4, 2024 11.45 11.48 11.27 11.33 11.33 4,394,500
Jan 3, 2024 11.30 11.45 11.22 11.36 11.36 4,505,654
Jan 2, 2024 11.32 11.43 11.24 11.35 11.35 4,394,550
Dec 29, 2023 10.97 11.32 10.93 11.31 11.31 5,685,100
Dec 28, 2023 10.80 11.08 10.71 11.02 11.02 5,655,350
Dec 27, 2023 10.60 10.85 10.60 10.82 10.82 4,788,922
Dec 26, 2023 10.91 10.93 10.52 10.60 10.60 5,280,261
Dec 25, 2023 10.98 11.05 10.76 10.83 10.83 5,922,711
Dec 22, 2023 11.30 11.34 10.98 11.00 11.00 5,610,275
Dec 21, 2023 11.14 11.30 10.93 11.30 11.30 6,028,186
Dec 20, 2023 11.34 11.40 11.20 11.21 11.21 4,761,967
Dec 19, 2023 11.21 11.33 11.12 11.32 11.32 4,649,739
Dec 18, 2023 11.38 11.51 11.21 11.26 11.26 6,503,351
Dec 15, 2023 11.77 11.82 11.41 11.42 11.42 9,561,178
Dec 14, 2023 11.75 11.99 11.75 11.77 11.77 7,325,341
Dec 13, 2023 11.91 11.97 11.71 11.71 11.71 7,474,400
Dec 12, 2023 11.88 12.03 11.75 12.02 12.02 8,545,288
Dec 11, 2023 11.71 11.92 11.57 11.91 11.91 9,938,729
Dec 8, 2023 11.71 11.95 11.65 11.82 11.82 12,331,925
Dec 7, 2023 12.01 12.23 11.68 11.75 11.75 18,399,629
Dec 6, 2023 12.62 12.64 12.05 12.10 12.10 20,554,625
Dec 5, 2023 13.68 13.68 12.66 12.72 12.72 24,649,952
Dec 4, 2023 13.79 13.90 13.42 13.65 13.65 21,280,173
Dec 1, 2023 14.07 14.63 13.80 13.99 13.99 30,191,152
Nov 30, 2023 13.82 14.23 13.34 13.50 13.50 28,035,228
Nov 29, 2023 13.50 14.96 13.41 14.10 14.10 35,810,366
Nov 28, 2023 13.09 14.33 13.02 13.87 13.87 37,972,234
Nov 27, 2023 12.90 13.31 12.80 13.03 13.03 18,321,485
Nov 24, 2023 13.14 13.77 13.02 13.11 13.11 34,294,236
Nov 23, 2023 12.64 13.82 12.50 13.08 13.08 26,340,203
Nov 22, 2023 12.77 12.87 12.56 12.57 12.57 11,040,591
Nov 21, 2023 13.16 13.27 12.80 12.84 12.84 14,727,660
Nov 20, 2023 12.82 13.48 12.76 13.08 13.08 24,002,540
Nov 17, 2023 12.51 13.20 12.40 12.83 12.83 20,050,949
Nov 16, 2023 12.65 12.80 12.45 12.47 12.47 14,993,843
Nov 15, 2023 12.54 12.72 12.49 12.56 12.56 16,020,909
Nov 14, 2023 12.19 12.82 12.10 12.56 12.56 22,335,966
Nov 13, 2023 12.00 12.20 12.00 12.19 12.19 9,868,955
Nov 10, 2023 11.85 12.06 11.78 12.00 12.00 7,804,503
Nov 9, 2023 12.13 12.25 11.82 11.87 11.87 11,024,796
Nov 8, 2023 12.29 12.30 12.02 12.14 12.14 11,474,307
Nov 7, 2023 12.15 12.28 12.01 12.25 12.25 13,061,985
Nov 6, 2023 11.81 12.17 11.80 12.14 12.14 10,821,871
Nov 3, 2023 11.72 11.89 11.67 11.86 11.86 10,134,744
Nov 2, 2023 12.02 12.21 11.65 11.75 11.75 13,650,968
Nov 1, 2023 12.21 12.22 11.70 12.12 12.12 10,647,043
Oct 31, 2023 12.39 12.50 12.10 12.22 12.22 13,206,859
Oct 30, 2023 12.32 12.60 12.03 12.54 12.54 18,007,091
Oct 27, 2023 12.50 12.55 12.03 12.33 12.33 19,491,772
Oct 26, 2023 12.60 13.17 12.27 12.65 12.65 26,905,866
Oct 25, 2023 12.71 12.93 12.50 12.69 12.69 25,788,855
Oct 24, 2023 13.22 13.38 12.56 12.76 12.76 38,232,097
Oct 23, 2023 11.66 13.22 11.66 13.22 13.22 32,081,895
Oct 20, 2023 12.95 13.13 12.02 12.02 12.02 31,601,268
Oct 19, 2023 13.09 13.99 12.68 13.35 13.35 44,817,660
Oct 18, 2023 12.92 13.19 12.50 13.19 13.19 32,547,414
Oct 17, 2023 12.55 13.50 12.31 13.07 13.07 39,010,413
Oct 16, 2023 12.80 12.97 12.38 12.53 12.53 27,894,810
Oct 13, 2023 12.25 13.40 12.22 12.97 12.97 47,245,689
Oct 12, 2023 12.37 13.20 12.37 12.64 12.64 41,010,913
Oct 11, 2023 13.66 13.66 12.30 12.61 12.61 60,400,627
Oct 10, 2023 11.60 12.86 11.60 12.86 12.86 30,422,263
Oct 9, 2023 11.63 11.98 11.61 11.69 11.69 22,300,715
Sep 28, 2023 11.42 11.50 11.23 11.46 11.46 16,913,618
Sep 27, 2023 11.65 11.70 11.27 11.39 11.39 17,494,063
Sep 26, 2023 11.85 12.00 11.65 11.74 11.74 20,852,494
Sep 25, 2023 11.80 12.25 11.77 12.05 12.05 37,534,161
Sep 22, 2023 12.00 12.27 11.62 12.00 12.00 52,644,857
Sep 21, 2023 10.62 11.75 10.58 11.75 11.75 12,051,451
Sep 20, 2023 11.08 11.08 10.65 10.68 10.68 14,755,234
Sep 19, 2023 11.31 11.43 11.00 11.10 11.10 20,148,189
Sep 18, 2023 10.98 11.82 10.98 11.54 11.54 32,766,117
Sep 15, 2023 12.44 12.44 11.34 11.37 11.37 46,708,884
Sep 14, 2023 11.42 11.84 11.42 11.84 11.84 7,065,209
Sep 13, 2023 10.91 10.97 10.62 10.76 10.76 4,762,225
Sep 12, 2023 10.92 11.03 10.90 10.97 10.97 2,735,850
Sep 11, 2023 11.03 11.09 10.86 10.98 10.98 4,116,068
Sep 8, 2023 10.80 11.02 10.70 10.96 10.96 4,416,820
Sep 7, 2023 10.95 11.09 10.80 10.81 10.81 5,037,243
Sep 6, 2023 10.78 11.00 10.72 10.98 10.98 4,823,819
Sep 5, 2023 10.78 10.97 10.75 10.84 10.84 4,562,275
Sep 4, 2023 10.66 10.79 10.58 10.79 10.79 3,276,300
Sep 1, 2023 10.73 10.82 10.58 10.66 10.66 3,594,600
Aug 31, 2023 10.75 10.80 10.62 10.73 10.73 3,930,177
Aug 30, 2023 10.49 10.92 10.49 10.77 10.77 7,358,492
Aug 29, 2023 9.95 10.53 9.93 10.49 10.49 7,721,867
Aug 28, 2023 10.33 10.43 9.94 9.97 9.97 6,738,294
Aug 25, 2023 10.33 10.33 9.80 9.86 9.86 6,760,125
Aug 24, 2023 10.38 10.59 10.10 10.31 10.31 3,715,207
Aug 23, 2023 10.50 10.64 10.34 10.38 10.38 5,064,824
Aug 22, 2023 10.34 10.51 10.21 10.50 10.50 5,124,960
Aug 21, 2023 10.22 10.49 10.22 10.28 10.28 2,674,517
Aug 18, 2023 10.58 10.58 10.24 10.25 10.25 3,544,567
Aug 17, 2023 10.17 10.52 10.10 10.52 10.52 5,039,505
Aug 16, 2023 10.34 10.45 10.16 10.21 10.21 2,693,700
Aug 15, 2023 10.48 10.58 10.28 10.40 10.40 2,867,000
Aug 14, 2023 10.24 10.45 10.11 10.45 10.45 3,088,675
Aug 11, 2023 10.49 10.59 10.38 10.38 10.38 3,536,250
Aug 10, 2023 10.59 10.63 10.40 10.49 10.49 3,153,079
Aug 9, 2023 10.77 10.77 10.52 10.54 10.54 3,592,700
Aug 8, 2023 10.76 10.90 10.67 10.72 10.72 3,344,800
Aug 7, 2023 10.83 10.92 10.71 10.76 10.76 4,519,597
Aug 4, 2023 10.61 10.90 10.60 10.83 10.83 5,965,975
Aug 3, 2023 10.64 10.87 10.58 10.63 10.63 5,235,281
Aug 2, 2023 10.64 10.75 10.61 10.68 10.68 2,780,800
Aug 1, 2023 10.65 10.74 10.48 10.68 10.68 4,290,900
Jul 31, 2023 10.52 10.66 10.46 10.65 10.65 3,892,000
Jul 28, 2023 10.46 10.59 10.43 10.54 10.54 3,657,750
Jul 27, 2023 10.69 10.74 10.46 10.51 10.51 4,706,528
Jul 26, 2023 11.06 11.07 10.65 10.69 10.69 8,044,178
Jul 25, 2023 11.00 11.09 10.96 11.05 11.05 5,166,100
Jul 24, 2023 10.96 11.17 10.90 11.00 11.00 5,999,600
Jul 21, 2023 11.00 11.15 10.80 10.90 10.90 5,332,529
Jul 20, 2023 11.23 11.27 10.95 10.98 10.98 6,479,800
Jul 19, 2023 11.23 11.42 11.20 11.24 11.24 5,600,944
Jul 18, 2023 11.48 11.50 11.20 11.24 11.24 6,368,984
Jul 17, 2023 11.62 11.62 11.41 11.49 11.49 5,652,528
Jul 14, 2023 11.60 11.84 11.52 11.66 11.66 7,692,165
Jul 13, 2023 11.46 11.65 11.34 11.56 11.56 7,636,287
Jul 12, 2023 11.79 11.85 11.36 11.37 11.37 12,247,695
Jul 11, 2023 11.96 12.00 11.62 11.77 11.77 10,714,111
Jul 10, 2023 12.07 12.19 11.89 11.94 11.94 8,027,467
Jul 7, 2023 12.13 12.23 11.89 12.09 12.09 10,960,262
Jul 6, 2023 12.11 12.33 12.11 12.20 12.20 14,756,774
Jul 5, 2023 12.46 12.49 12.03 12.10 12.10 22,443,848
Jul 4, 2023 12.20 12.65 12.05 12.60 12.60 32,662,015
Jul 3, 2023 12.03 12.40 11.91 12.25 12.25 28,981,606
Jun 30, 2023 12.04 12.60 11.88 12.17 12.17 39,872,986
Jun 29, 2023 12.26 12.66 11.88 12.28 12.28 52,298,283
Jun 28, 2023 11.31 11.79 11.31 11.79 11.79 6,434,950
Jun 27, 2023 10.60 10.82 10.43 10.72 10.72 5,226,208
Jun 26, 2023 10.90 11.05 10.46 10.51 10.51 7,440,950
Jun 21, 2023 11.25 11.25 10.94 10.96 10.96 7,050,075
Jun 20, 2023 11.43 11.48 11.23 11.25 11.25 8,187,508
Jun 19, 2023 11.35 11.58 11.35 11.49 11.49 6,840,283
Jun 16, 2023 11.23 11.47 11.12 11.40 11.40 6,473,850
Jun 15, 2023 11.25 11.53 11.19 11.27 11.27 7,150,486
Jun 14, 2023 11.33 11.33 11.12 11.25 11.25 6,002,456
Jun 13, 2023 11.29 11.44 11.15 11.25 11.25 7,825,500
Jun 12, 2023 10.80 11.34 10.78 11.25 11.25 11,161,459
Jun 9, 2023 10.75 10.87 10.65 10.86 10.86 4,891,800
Jun 8, 2023 10.91 10.95 10.67 10.75 10.75 5,093,375
Jun 7, 2023 10.73 11.02 10.66 10.96 10.96 6,193,414
Jun 6, 2023 11.05 11.10 10.72 10.74 10.74 7,381,512
Jun 5, 2023 10.90 11.23 10.85 11.08 11.08 10,608,070
Jun 2, 2023 10.87 10.93 10.76 10.87 10.87 6,258,613
Jun 1, 2023 11.01 11.01 10.75 10.87 10.87 8,608,303
May 31, 2023 10.81 11.04 10.76 11.01 11.01 7,259,300
May 30, 2023 10.60 10.88 10.51 10.88 10.88 6,966,811
May 29, 2023 10.62 10.80 10.53 10.66 10.66 5,836,200
May 26, 2023 10.52 10.67 10.44 10.62 10.62 5,609,859
May 25, 2023 10.67 10.83 10.40 10.58 10.58 7,330,350
May 24, 2023 10.46 10.79 10.45 10.72 10.72 7,141,179
May 23, 2023 10.82 10.88 10.45 10.56 10.56 10,904,396
May 22, 2023 11.05 11.40 10.73 10.81 10.81 19,987,551
May 19, 2023 10.46 10.71 10.38 10.65 10.65 9,179,437
May 18, 2023 10.33 10.62 10.31 10.56 10.56 10,512,349
May 17, 2023 9.93 10.32 9.93 10.32 10.32 8,725,800
May 16, 2023 10.09 10.18 9.94 9.96 9.96 4,521,440
May 15, 2023 9.91 10.12 9.83 10.11 10.11 6,460,762
May 12, 2023 10.15 10.20 9.93 9.94 9.94 6,090,664
May 11, 2023 10.10 10.15 9.99 10.14 10.14 5,422,318
May 10, 2023 9.99 10.26 9.99 10.13 10.13 7,052,331
May 9, 2023 10.24 10.26 9.99 9.99 9.99 8,427,027
May 8, 2023 10.35 10.37 10.13 10.31 10.31 6,953,213
May 5, 2023 10.55 10.56 10.18 10.25 10.25 9,234,452
May 4, 2023 10.55 10.86 10.42 10.56 10.56 8,454,826
Apr 28, 2023 10.15 10.70 10.15 10.61 10.61 10,383,976
Apr 27, 2023 10.27 10.39 10.09 10.18 10.18 8,456,150
Apr 26, 2023 10.13 10.62 10.02 10.30 10.30 10,873,446