Shenzhen - Delayed Quote CNY

Shenzhen Capol International & Associatesco.,Ltd (002949.SZ)

12.40 +0.36 (+2.99%)
As of 9:27 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 11.79 12.53 11.69 12.40 12.40 166,600
Apr 24, 2024 11.85 12.53 11.69 12.40 12.40 9,354,500
Apr 23, 2024 11.85 12.20 11.81 12.04 12.04 7,493,416
Apr 22, 2024 12.18 12.23 11.69 11.81 11.81 7,827,500
Apr 19, 2024 11.79 12.47 11.73 12.41 12.41 10,451,700
Apr 18, 2024 11.44 12.11 11.33 11.94 11.94 9,927,000
Apr 17, 2024 11.00 11.47 10.81 11.47 11.47 5,565,700
Apr 16, 2024 11.02 11.03 10.33 10.54 10.54 6,355,906
Apr 15, 2024 11.50 11.57 10.75 11.03 11.03 6,778,769
Apr 12, 2024 11.50 11.77 11.46 11.50 11.50 4,514,599
Apr 11, 2024 11.47 11.64 11.30 11.45 11.45 5,933,135
Apr 10, 2024 11.83 12.22 11.43 11.63 11.63 9,771,220
Apr 9, 2024 11.90 12.23 11.83 11.93 11.93 9,959,942
Apr 8, 2024 13.35 13.58 11.76 11.99 11.99 19,736,883
Apr 3, 2024 11.97 13.07 11.77 13.07 13.07 13,167,712
Apr 2, 2024 12.17 12.22 11.80 11.88 11.88 5,865,647
Apr 1, 2024 11.99 12.28 11.82 12.19 12.19 7,384,105
Mar 29, 2024 11.67 11.88 11.44 11.76 11.76 5,961,709
Mar 28, 2024 10.92 11.34 10.91 11.21 11.21 3,213,317
Mar 27, 2024 11.13 11.18 10.91 10.91 10.91 1,988,500
Mar 26, 2024 10.99 11.16 10.82 11.15 11.15 2,565,800
Mar 25, 2024 11.17 11.35 10.99 10.99 10.99 3,718,200
Mar 22, 2024 11.48 11.53 11.11 11.21 11.21 2,924,900
Mar 21, 2024 11.39 11.56 11.27 11.49 11.49 4,346,000
Mar 20, 2024 11.59 11.59 11.29 11.39 11.39 8,002,225
Mar 19, 2024 11.13 12.20 11.13 11.68 11.68 8,774,842
Mar 18, 2024 10.85 11.15 10.83 11.13 11.13 3,609,220
Mar 15, 2024 10.62 10.81 10.54 10.78 10.78 3,371,091
Mar 14, 2024 10.97 11.05 10.54 10.69 10.69 5,728,200
Mar 13, 2024 10.82 11.02 10.74 10.97 10.97 3,767,700
Mar 12, 2024 10.70 10.84 10.50 10.82 10.82 3,304,600
Mar 11, 2024 10.27 10.73 10.25 10.66 10.66 3,951,600
Mar 8, 2024 10.17 10.31 10.07 10.27 10.27 2,412,827
Mar 7, 2024 10.34 10.45 10.14 10.17 10.17 2,774,700
Mar 6, 2024 10.11 10.37 10.05 10.27 10.27 3,246,100
Mar 5, 2024 10.52 10.52 10.11 10.19 10.19 5,111,100
Mar 4, 2024 10.35 10.96 10.00 10.63 10.63 6,257,429
Mar 1, 2024 10.44 10.50 10.21 10.37 10.37 3,866,100
Feb 29, 2024 10.13 10.52 10.00 10.43 10.43 5,940,200
Feb 28, 2024 11.21 11.50 10.17 10.21 10.21 8,478,495
Feb 27, 2024 10.90 11.20 10.74 11.19 11.19 3,320,800
Feb 26, 2024 10.57 11.21 10.42 10.90 10.90 5,166,453
Feb 23, 2024 10.41 10.61 10.20 10.54 10.54 5,680,156
Feb 22, 2024 9.83 10.40 9.78 10.40 10.40 5,785,200
Feb 21, 2024 9.55 10.18 9.38 9.83 9.83 6,189,496
Feb 20, 2024 9.72 9.75 9.31 9.50 9.50 6,768,192
Feb 19, 2024 8.95 9.53 8.95 9.53 9.53 5,462,951
Feb 8, 2024 8.00 8.66 7.77 8.66 8.66 7,207,272
Feb 7, 2024 8.52 8.54 7.68 7.87 7.87 7,669,859
Feb 6, 2024 8.31 8.81 8.06 8.48 8.48 7,954,353
Feb 5, 2024 9.96 9.97 8.96 8.96 8.96 5,449,900
Feb 2, 2024 10.78 11.07 9.77 9.96 9.96 5,394,205
Feb 1, 2024 11.31 11.33 10.55 10.85 10.85 4,263,200
Jan 31, 2024 11.96 12.00 11.23 11.31 11.31 3,621,100
Jan 30, 2024 12.35 12.36 11.82 11.99 11.99 3,546,900
Jan 29, 2024 12.82 12.93 12.30 12.35 12.35 2,736,600
Jan 26, 2024 12.89 13.16 12.72 12.81 12.81 2,940,100
Jan 25, 2024 12.24 12.86 12.17 12.86 12.86 3,629,300
Jan 24, 2024 12.33 12.37 11.73 12.35 12.35 3,854,000
Jan 23, 2024 12.18 12.35 11.66 11.94 11.94 5,003,000
Jan 22, 2024 13.38 13.39 12.05 12.15 12.15 4,127,600
Jan 19, 2024 13.11 13.34 12.97 13.11 13.11 2,495,900
Jan 18, 2024 13.37 13.42 12.78 13.20 13.20 3,270,600
Jan 17, 2024 13.75 13.85 13.42 13.42 13.42 1,596,700
Jan 16, 2024 13.77 13.92 13.52 13.73 13.73 2,119,700
Jan 15, 2024 13.90 13.97 13.61 13.77 13.77 1,963,351
Jan 12, 2024 14.12 14.25 13.91 13.91 13.91 1,798,800
Jan 11, 2024 13.73 14.11 13.73 14.10 14.10 2,087,200
Jan 10, 2024 13.96 14.29 13.78 13.85 13.85 2,207,700
Jan 9, 2024 13.86 14.10 13.83 14.04 14.04 2,819,200
Jan 8, 2024 14.29 14.34 13.85 13.85 13.85 2,544,300
Jan 5, 2024 14.25 14.39 14.03 14.13 14.13 1,761,700
Jan 4, 2024 14.20 14.36 14.16 14.36 14.36 1,703,300
Jan 3, 2024 14.24 14.32 14.01 14.26 14.26 2,120,700
Jan 2, 2024 13.96 14.32 13.91 14.19 14.19 1,972,020
Dec 29, 2023 13.85 14.00 13.77 13.97 13.97 1,297,200
Dec 28, 2023 13.60 13.91 13.30 13.85 13.85 2,039,400
Dec 27, 2023 13.47 13.54 13.28 13.50 13.50 1,522,200
Dec 26, 2023 13.58 13.68 13.33 13.35 13.35 1,999,842
Dec 25, 2023 13.83 13.85 13.51 13.60 13.60 2,362,300
Dec 22, 2023 14.05 14.09 13.75 13.81 13.81 1,462,100
Dec 21, 2023 13.95 14.10 13.73 14.05 14.05 2,186,038
Dec 20, 2023 14.05 14.13 13.83 13.83 13.83 1,427,900
Dec 19, 2023 13.95 14.08 13.80 13.99 13.99 1,744,300
Dec 18, 2023 14.16 14.31 13.90 13.93 13.93 1,997,360
Dec 15, 2023 14.27 14.34 14.05 14.15 14.15 2,019,800
Dec 14, 2023 14.14 14.36 14.14 14.26 14.26 1,102,100
Dec 13, 2023 14.30 14.33 14.08 14.13 14.13 1,434,300
Dec 12, 2023 14.20 14.30 13.94 14.30 14.30 2,068,800
Dec 11, 2023 14.08 14.27 13.94 14.12 14.12 2,354,900
Dec 8, 2023 14.64 14.66 14.09 14.12 14.12 2,426,200
Dec 7, 2023 14.70 14.80 14.38 14.53 14.53 1,982,900
Dec 6, 2023 14.50 14.77 14.50 14.69 14.69 1,521,900
Dec 5, 2023 14.81 14.88 14.53 14.54 14.54 1,988,700
Dec 4, 2023 14.94 14.99 14.70 14.75 14.75 2,177,200
Dec 1, 2023 14.83 14.97 14.62 14.87 14.87 1,142,900
Nov 30, 2023 14.79 14.86 14.65 14.79 14.79 1,522,100
Nov 29, 2023 15.01 15.07 14.71 14.78 14.78 1,423,200
Nov 28, 2023 14.90 15.08 14.80 15.02 15.02 1,851,217
Nov 27, 2023 15.09 15.09 14.79 14.84 14.84 1,407,763
Nov 24, 2023 15.21 15.25 15.00 15.02 15.02 1,473,100
Nov 23, 2023 15.00 15.29 14.83 15.18 15.18 2,243,200
Nov 22, 2023 15.00 15.27 14.95 15.04 15.04 2,432,327
Nov 21, 2023 15.04 15.31 14.96 15.01 15.01 1,783,400
Nov 20, 2023 15.01 15.11 14.93 15.04 15.04 1,594,700
Nov 17, 2023 14.99 15.00 14.78 14.93 14.93 1,989,900
Nov 16, 2023 15.05 15.22 14.91 14.99 14.99 1,998,800
Nov 15, 2023 15.17 15.42 14.99 15.08 15.08 2,519,600
Nov 14, 2023 14.81 15.14 14.73 15.10 15.10 2,768,900
Nov 13, 2023 14.78 14.95 14.60 14.80 14.80 2,558,900
Nov 10, 2023 14.91 15.00 14.69 14.80 14.80 2,482,988
Nov 9, 2023 14.80 15.03 14.80 14.89 14.89 1,645,288
Nov 8, 2023 14.86 14.87 14.70 14.84 14.84 1,531,100
Nov 7, 2023 14.67 14.85 14.52 14.80 14.80 1,369,100
Nov 6, 2023 14.37 14.75 14.30 14.70 14.70 2,144,483
Nov 3, 2023 14.21 14.37 14.15 14.30 14.30 1,630,205
Nov 2, 2023 14.25 14.45 14.16 14.17 14.17 1,284,600
Nov 1, 2023 14.20 14.39 14.11 14.34 14.34 1,556,400
Oct 31, 2023 14.14 14.27 14.09 14.20 14.20 1,652,182
Oct 30, 2023 14.25 14.35 14.00 14.14 14.14 1,966,400
Oct 27, 2023 13.90 14.24 13.90 14.13 14.13 2,199,574
Oct 26, 2023 14.12 14.27 13.94 14.05 14.05 2,066,174
Oct 25, 2023 13.64 14.27 13.64 14.26 14.26 3,152,274
Oct 24, 2023 13.05 13.56 13.04 13.55 13.55 2,213,400
Oct 23, 2023 13.31 13.32 12.92 12.98 12.98 1,806,600
Oct 20, 2023 13.42 13.57 13.31 13.33 13.33 1,371,200
Oct 19, 2023 13.39 13.68 13.36 13.42 13.42 1,644,200
Oct 18, 2023 13.66 13.69 13.39 13.39 13.39 2,133,700
Oct 17, 2023 13.76 13.80 13.49 13.66 13.66 1,469,800
Oct 16, 2023 13.78 13.84 13.61 13.68 13.68 2,079,900
Oct 13, 2023 14.12 14.15 13.72 13.76 13.76 3,935,000
Oct 12, 2023 14.35 14.44 14.07 14.12 14.12 2,110,300
Oct 11, 2023 14.29 14.38 14.12 14.27 14.27 1,594,400
Oct 10, 2023 14.56 14.60 14.23 14.26 14.26 2,792,700
Oct 9, 2023 14.61 14.61 14.37 14.43 14.43 2,141,600
Sep 28, 2023 14.83 14.88 14.55 14.61 14.61 2,033,100
Sep 27, 2023 14.80 14.94 14.63 14.69 14.69 2,574,100
Sep 26, 2023 14.72 15.02 14.72 14.74 14.74 2,463,200
Sep 25, 2023 14.97 14.98 14.59 14.75 14.75 1,848,795
Sep 22, 2023 14.66 15.04 14.47 14.96 14.96 2,131,100
Sep 21, 2023 14.76 15.14 14.66 14.67 14.67 2,237,800
Sep 20, 2023 14.76 15.10 14.62 14.79 14.79 3,418,500
Sep 19, 2023 14.52 14.81 14.46 14.73 14.73 3,261,580
Sep 18, 2023 14.30 14.62 14.25 14.54 14.54 2,245,600
Sep 15, 2023 14.65 14.69 14.21 14.37 14.37 2,642,595
Sep 14, 2023 15.00 15.05 14.50 14.58 14.58 3,615,800
Sep 13, 2023 15.12 15.20 14.83 15.00 15.00 3,140,900
Sep 12, 2023 15.10 15.15 14.91 15.15 15.15 2,586,900
Sep 11, 2023 15.30 15.30 14.74 15.06 15.06 3,066,100
Sep 8, 2023 15.43 15.43 14.77 15.11 15.11 4,449,400
Sep 7, 2023 15.61 15.72 15.34 15.44 15.44 4,276,800
Sep 6, 2023 15.84 15.93 15.23 15.72 15.72 6,770,900
Sep 5, 2023 16.66 16.71 15.70 15.83 15.83 12,565,000
Sep 4, 2023 15.25 16.50 15.05 16.50 16.50 6,272,215
Sep 1, 2023 15.31 15.46 14.90 15.00 15.00 2,491,100
Aug 31, 2023 15.99 15.99 15.19 15.26 15.26 2,877,500
Aug 30, 2023 16.05 16.25 15.70 15.94 15.94 3,700,300
Aug 29, 2023 15.13 16.22 15.04 16.12 16.12 4,550,100
Aug 28, 2023 15.90 15.90 14.36 15.18 15.18 4,389,000
Aug 25, 2023 14.74 14.81 14.30 14.45 14.45 1,815,400
Aug 24, 2023 14.98 15.17 14.52 14.75 14.75 2,690,100
Aug 23, 2023 15.20 15.25 14.92 14.95 14.95 2,159,000
Aug 22, 2023 15.03 15.56 14.83 15.17 15.17 3,741,900
Aug 21, 2023 14.60 15.16 14.60 15.00 15.00 3,000,500
Aug 18, 2023 14.85 15.05 14.70 14.70 14.70 2,774,000
Aug 17, 2023 14.70 14.81 14.45 14.77 14.77 2,016,700
Aug 16, 2023 14.73 14.99 14.50 14.67 14.67 2,550,300
Aug 15, 2023 14.90 15.26 14.60 14.73 14.73 3,644,500
Aug 14, 2023 14.73 14.93 14.55 14.85 14.85 2,748,200
Aug 11, 2023 15.50 15.54 14.73 14.86 14.86 4,750,900
Aug 10, 2023 15.77 15.80 15.41 15.48 15.48 2,792,800
Aug 9, 2023 15.88 16.27 15.64 15.75 15.75 3,003,200
Aug 8, 2023 16.04 16.40 15.73 15.84 15.84 4,596,800
Aug 7, 2023 16.93 16.93 15.90 16.06 16.06 6,266,700
Aug 4, 2023 16.60 17.32 16.60 17.18 17.18 6,379,000
Aug 3, 2023 16.37 16.69 16.00 16.60 16.60 4,676,700
Aug 2, 2023 16.25 16.61 16.00 16.53 16.53 4,776,500
Aug 1, 2023 16.31 17.02 15.84 16.37 16.37 10,298,400
Jul 31, 2023 16.09 16.64 15.47 16.32 16.32 13,110,215
Jul 28, 2023 14.89 15.41 14.80 15.13 15.13 7,074,800
Jul 27, 2023 14.76 15.14 14.41 14.82 14.82 6,067,700
Jul 26, 2023 14.76 15.25 14.70 15.02 15.02 9,518,375
Jul 25, 2023 14.30 14.87 14.10 14.76 14.76 8,462,000
Jul 24, 2023 14.91 14.92 14.10 14.30 14.30 11,365,557
Jul 21, 2023 13.70 14.11 13.60 13.86 13.86 2,851,100
Jul 20, 2023 13.83 14.06 13.71 13.76 13.76 2,957,900
Jul 19, 2023 13.57 13.83 13.56 13.77 13.77 2,561,800
Jul 18, 2023 13.70 13.70 13.47 13.59 13.59 1,027,700
Jul 17, 2023 13.55 13.66 13.38 13.66 13.66 1,635,700
Jul 14, 2023 13.58 13.60 13.43 13.58 13.58 1,209,900
Jul 13, 2023 13.52 13.65 13.41 13.56 13.56 1,608,600
Jul 12, 2023 13.77 13.79 13.42 13.43 13.43 2,323,800
Jul 11, 2023 13.71 13.78 13.64 13.74 13.74 1,586,400
Jul 10, 2023 13.70 13.74 13.60 13.71 13.71 1,241,600
Jul 7, 2023 13.64 13.70 13.48 13.60 13.60 1,517,000
Jul 6, 2023 13.68 13.77 13.65 13.68 13.68 1,285,800
Jul 5, 2023 13.84 13.93 13.72 13.75 13.75 2,057,300
Jul 4, 2023 13.71 13.86 13.68 13.84 13.84 3,041,500
Jul 3, 2023 14.25 14.56 13.63 13.73 13.73 6,482,569
Jun 30, 2023 14.08 14.26 14.07 14.22 14.22 1,922,100
Jun 29, 2023 14.00 14.20 13.90 14.06 14.06 2,420,200
Jun 28, 2023 14.23 14.25 13.71 13.95 13.95 1,805,500
Jun 27, 2023 13.67 14.12 13.44 14.11 14.11 2,129,800
Jun 26, 2023 13.80 13.81 13.46 13.48 13.48 1,512,800
Jun 21, 2023 14.00 14.09 13.76 13.80 13.80 1,647,000
Jun 20, 2023 14.26 14.26 13.98 14.00 14.00 1,740,100
Jun 19, 2023 14.37 14.45 14.11 14.25 14.25 1,743,114
Jun 16, 2023 14.19 14.58 14.15 14.37 14.37 2,682,910
Jun 15, 2023 14.26 14.26 14.02 14.15 14.15 1,892,800
Jun 14, 2023 14.36 14.46 14.15 14.18 14.18 1,866,900
Jun 13, 2023 14.59 14.62 14.31 14.37 14.37 1,993,205
Jun 12, 2023 14.50 14.68 14.20 14.59 14.59 3,017,800
Jun 9, 2023 15.29 15.35 14.57 14.59 14.59 4,022,000
Jun 8, 2023 14.73 15.19 14.59 15.13 15.13 4,409,573
Jun 7, 2023 14.66 14.95 14.60 14.73 14.73 2,416,073
Jun 6, 2023 14.90 15.21 14.69 14.73 14.73 3,989,581
Jun 5, 2023 14.65 14.96 14.47 14.89 14.89 3,349,100
Jun 2, 2023 14.29 14.66 14.29 14.65 14.65 4,371,312
Jun 1, 2023 14.36 14.67 14.19 14.30 14.30 4,090,843
May 31, 2023 14.21 14.43 14.15 14.37 14.37 3,187,090
May 30, 2023 13.89 14.32 13.77 14.19 14.19 4,726,665
May 29, 2023 14.10 14.24 13.87 13.94 13.94 3,578,373
May 26, 2023 14.14 14.31 13.89 14.13 14.13 3,457,435
May 25, 2023 14.11 14.24 13.96 14.13 14.13 3,147,800
May 24, 2023 14.15 14.24 14.01 14.16 14.16 2,913,521
May 23, 2023 0.30 Dividend
May 23, 2023 14.57 14.65 14.20 14.21 14.21 3,900,803
May 22, 2023 15.01 15.11 14.69 14.78 14.48 4,698,012
May 19, 2023 15.85 15.93 14.97 15.07 14.76 5,175,065
May 18, 2023 16.30 16.30 15.78 15.95 15.63 3,691,668
May 17, 2023 17.04 17.13 16.14 16.31 15.98 2,859,000
May 16, 2023 16.90 17.01 16.30 16.40 16.07 2,656,300
May 15, 2023 17.21 17.30 16.60 16.90 16.56 4,378,712
May 12, 2023 17.51 17.86 17.11 17.12 16.77 3,541,300
May 11, 2023 18.14 18.65 17.18 17.47 17.12 10,180,034
May 10, 2023 17.68 18.18 17.33 18.06 17.69 7,080,024
May 9, 2023 18.46 18.64 17.65 17.68 17.32 14,029,575
May 8, 2023 18.16 19.59 17.98 18.38 18.01 24,218,017
May 5, 2023 16.40 17.89 16.24 17.81 17.45 12,629,900
May 4, 2023 16.44 16.44 16.00 16.31 15.98 6,496,217
Apr 28, 2023 15.57 16.60 15.40 16.44 16.11 11,472,956
Apr 27, 2023 14.25 15.82 14.21 15.82 15.50 10,586,748
Apr 26, 2023 13.90 14.51 13.80 14.38 14.09 6,598,200
Apr 25, 2023 13.00 14.28 12.81 14.15 13.86 7,457,643