Shenzhen - Delayed Quote CNY

Haoersai Technology Group Corp., Ltd. (002963.SZ)

10.68 +0.06 (+0.56%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.89 10.89 10.40 10.68 10.68 3,242,200
Apr 25, 2024 10.36 10.65 10.26 10.62 10.62 2,204,400
Apr 24, 2024 10.15 10.53 10.15 10.40 10.40 2,670,600
Apr 23, 2024 9.75 10.33 9.73 10.17 10.17 3,803,400
Apr 22, 2024 9.83 9.94 9.46 9.75 9.75 2,289,000
Apr 19, 2024 10.01 10.14 9.82 9.96 9.96 2,381,519
Apr 18, 2024 10.10 10.33 9.71 10.08 10.08 4,316,330
Apr 17, 2024 9.35 10.09 9.35 9.96 9.96 3,994,031
Apr 16, 2024 10.02 10.25 9.23 9.23 9.23 4,172,500
Apr 15, 2024 11.28 11.28 10.09 10.25 10.25 5,822,612
Apr 12, 2024 11.11 11.42 11.07 11.13 11.13 4,120,630
Apr 11, 2024 11.06 11.54 11.02 11.34 11.34 6,632,954
Apr 10, 2024 11.33 11.38 10.85 11.12 11.12 6,415,836
Apr 9, 2024 11.39 11.53 11.21 11.38 11.38 6,982,100
Apr 8, 2024 11.40 11.99 11.32 11.32 11.32 12,248,562
Apr 3, 2024 12.50 12.99 12.25 12.58 12.58 17,327,159
Apr 2, 2024 15.26 16.26 13.30 13.59 13.59 25,421,229
Apr 1, 2024 14.78 14.78 14.78 14.78 14.78 4,654,440
Mar 29, 2024 13.44 13.44 13.44 13.44 13.44 1,154,200
Mar 28, 2024 11.43 12.22 11.30 12.22 12.22 2,973,000
Mar 27, 2024 11.64 11.85 11.11 11.11 11.11 3,825,182
Mar 26, 2024 11.32 11.98 11.16 11.79 11.79 2,754,182
Mar 25, 2024 11.51 11.77 11.28 11.37 11.37 1,948,428
Mar 22, 2024 11.92 11.96 11.46 11.62 11.62 1,645,500
Mar 21, 2024 11.84 11.99 11.63 11.98 11.98 1,827,922
Mar 20, 2024 11.52 11.84 11.41 11.83 11.83 1,551,400
Mar 19, 2024 11.55 11.75 11.47 11.52 11.52 1,771,421
Mar 18, 2024 11.39 11.53 11.25 11.53 11.53 1,617,600
Mar 15, 2024 10.94 11.40 10.90 11.34 11.34 2,490,139
Mar 14, 2024 11.03 11.08 10.75 10.93 10.93 1,617,000
Mar 13, 2024 11.01 11.11 10.82 11.02 11.02 1,931,400
Mar 12, 2024 10.86 11.08 10.79 11.03 11.03 2,047,539
Mar 11, 2024 10.47 10.90 10.47 10.90 10.90 2,158,415
Mar 8, 2024 10.37 10.51 10.25 10.46 10.46 1,595,600
Mar 7, 2024 10.43 10.66 10.28 10.36 10.36 2,064,200
Mar 6, 2024 10.27 10.54 10.15 10.41 10.41 2,025,900
Mar 5, 2024 10.55 10.55 10.22 10.25 10.25 1,867,600
Mar 4, 2024 10.83 10.89 10.28 10.53 10.53 1,980,500
Mar 1, 2024 10.70 10.82 10.45 10.77 10.77 2,843,941
Feb 29, 2024 10.01 10.64 9.92 10.58 10.58 4,024,900
Feb 28, 2024 11.66 11.90 10.31 10.31 10.31 4,817,800
Feb 27, 2024 11.25 11.46 11.07 11.46 11.46 2,393,900
Feb 26, 2024 11.00 11.68 10.76 11.25 11.25 2,826,521
Feb 23, 2024 10.59 10.95 10.50 10.92 10.92 2,187,014
Feb 22, 2024 10.09 10.58 10.07 10.57 10.57 2,369,984
Feb 21, 2024 9.66 10.46 9.63 10.07 10.07 2,639,185
Feb 20, 2024 9.40 9.71 9.27 9.66 9.66 1,820,665
Feb 19, 2024 8.95 9.57 8.80 9.44 9.44 3,891,807
Feb 8, 2024 7.91 8.84 7.77 8.81 8.81 4,090,930
Feb 7, 2024 8.92 8.92 7.99 8.10 8.10 4,394,400
Feb 6, 2024 8.85 9.24 8.80 8.81 8.81 4,798,200
Feb 5, 2024 10.74 10.76 9.78 9.78 9.78 2,161,200
Feb 2, 2024 11.73 12.02 10.55 10.87 10.87 3,082,100
Feb 1, 2024 12.22 12.22 11.33 11.72 11.72 2,677,606
Jan 31, 2024 13.18 13.18 12.10 12.16 12.16 2,067,338
Jan 30, 2024 13.70 13.70 13.06 13.11 13.11 1,597,900
Jan 29, 2024 14.10 14.28 13.66 13.70 13.70 2,262,300
Jan 26, 2024 14.06 14.26 13.90 14.08 14.08 2,008,300
Jan 25, 2024 13.12 13.92 13.00 13.91 13.91 1,930,200
Jan 24, 2024 12.78 13.10 12.51 13.03 13.03 1,821,800
Jan 23, 2024 13.04 13.10 12.48 12.74 12.74 2,376,700
Jan 22, 2024 14.16 14.22 12.88 13.03 13.03 2,228,600
Jan 19, 2024 14.35 14.46 14.20 14.22 14.22 1,547,438
Jan 18, 2024 14.60 14.69 13.95 14.30 14.30 2,361,300
Jan 17, 2024 15.08 15.09 14.60 14.60 14.60 1,278,400
Jan 16, 2024 15.20 15.24 14.83 15.00 15.00 1,274,048
Jan 15, 2024 15.08 15.32 14.88 15.16 15.16 1,583,200
Jan 12, 2024 15.22 15.41 15.05 15.07 15.07 1,139,371
Jan 11, 2024 15.11 15.24 14.96 15.22 15.22 1,103,650
Jan 10, 2024 15.23 15.30 14.93 15.05 15.05 1,208,500
Jan 9, 2024 15.18 15.46 15.16 15.28 15.28 1,488,550
Jan 8, 2024 15.43 15.58 15.18 15.18 15.18 1,573,900
Jan 5, 2024 15.88 15.88 15.35 15.42 15.42 1,428,400
Jan 4, 2024 15.67 15.78 15.64 15.73 15.73 1,353,900
Jan 3, 2024 15.70 15.83 15.56 15.69 15.69 1,760,800
Jan 2, 2024 15.60 15.84 15.51 15.81 15.81 2,570,400
Dec 29, 2023 15.24 15.51 15.22 15.50 15.50 1,322,200
Dec 28, 2023 14.90 15.27 14.71 15.24 15.24 1,486,770
Dec 27, 2023 14.70 14.96 14.63 14.90 14.90 1,058,300
Dec 26, 2023 15.01 15.01 14.72 14.75 14.75 1,264,800
Dec 25, 2023 15.14 15.15 14.82 14.99 14.99 1,009,000
Dec 22, 2023 15.39 15.47 14.98 15.08 15.08 1,478,900
Dec 21, 2023 15.20 15.44 14.98 15.39 15.39 1,823,000
Dec 20, 2023 15.33 15.61 15.19 15.23 15.23 1,518,300
Dec 19, 2023 15.20 15.46 15.08 15.30 15.30 1,305,200
Dec 18, 2023 15.40 15.53 15.18 15.24 15.24 1,179,800
Dec 15, 2023 15.39 15.56 15.33 15.48 15.48 1,327,600
Dec 14, 2023 15.45 15.63 15.34 15.40 15.40 1,296,000
Dec 13, 2023 15.56 15.70 15.35 15.41 15.41 2,007,250
Dec 12, 2023 15.26 15.61 15.10 15.60 15.60 2,152,750
Dec 11, 2023 14.95 15.26 14.80 15.16 15.16 2,313,300
Dec 8, 2023 15.62 15.70 14.91 14.95 14.95 4,450,100
Dec 7, 2023 15.86 16.09 15.56 15.62 15.62 3,077,800
Dec 6, 2023 15.82 16.04 15.56 15.90 15.90 3,078,500
Dec 5, 2023 16.23 16.38 15.86 15.94 15.94 4,384,000
Dec 4, 2023 16.33 16.49 16.03 16.32 16.32 5,999,897
Dec 1, 2023 16.33 16.91 16.18 16.28 16.28 10,480,980
Nov 30, 2023 15.56 17.17 15.42 16.10 16.10 11,355,161
Nov 29, 2023 15.59 15.69 15.42 15.61 15.61 2,176,800
Nov 28, 2023 15.38 15.64 15.27 15.63 15.63 2,264,099
Nov 27, 2023 15.33 15.48 15.19 15.38 15.38 2,497,399
Nov 24, 2023 15.68 15.78 15.29 15.40 15.40 2,936,799
Nov 23, 2023 15.47 15.74 15.47 15.63 15.63 2,565,870
Nov 22, 2023 15.63 15.79 15.46 15.47 15.47 2,561,100
Nov 21, 2023 15.81 15.98 15.52 15.63 15.63 3,854,907
Nov 20, 2023 15.67 15.84 15.50 15.70 15.70 3,262,401
Nov 17, 2023 15.80 15.89 15.57 15.64 15.64 5,160,674
Nov 16, 2023 15.43 16.50 15.43 15.93 15.93 9,827,341
Nov 15, 2023 15.44 15.71 15.37 15.60 15.60 4,715,321
Nov 14, 2023 15.30 15.50 15.30 15.37 15.37 3,212,000
Nov 13, 2023 15.51 15.73 15.29 15.45 15.45 3,886,487
Nov 10, 2023 15.37 15.55 15.11 15.45 15.45 3,999,300
Nov 9, 2023 15.67 15.67 15.32 15.36 15.36 6,799,100
Nov 8, 2023 15.65 15.96 15.36 15.83 15.83 10,711,939
Nov 7, 2023 15.96 15.98 15.65 15.76 15.76 12,154,886
Nov 6, 2023 15.50 16.38 15.31 16.38 16.38 20,378,467
Nov 3, 2023 15.05 16.52 14.93 16.52 16.52 16,289,595
Nov 2, 2023 14.63 15.15 14.50 15.02 15.02 4,855,734
Nov 1, 2023 14.41 14.68 14.41 14.63 14.63 1,604,994
Oct 31, 2023 14.37 14.50 14.34 14.38 14.38 1,132,200
Oct 30, 2023 14.36 14.50 14.12 14.37 14.37 1,765,800
Oct 27, 2023 14.60 14.70 14.12 14.38 14.38 1,725,614
Oct 26, 2023 14.65 14.70 14.48 14.57 14.57 1,552,275
Oct 25, 2023 14.45 14.69 14.35 14.66 14.66 1,697,000
Oct 24, 2023 13.87 14.36 13.70 14.35 14.35 2,248,300
Oct 23, 2023 14.07 14.15 13.57 13.62 13.62 1,482,984
Oct 20, 2023 14.03 14.32 13.96 14.03 14.03 1,267,600
Oct 19, 2023 14.26 14.42 14.05 14.09 14.09 1,631,700
Oct 18, 2023 14.30 14.34 14.04 14.08 14.08 1,395,000
Oct 17, 2023 14.23 14.45 14.20 14.30 14.30 1,401,641
Oct 16, 2023 14.10 14.19 13.96 14.11 14.11 1,216,300
Oct 13, 2023 14.22 14.22 14.00 14.06 14.06 1,279,700
Oct 12, 2023 14.31 14.37 14.10 14.18 14.18 1,092,892
Oct 11, 2023 14.33 14.37 14.14 14.34 14.34 1,433,700
Oct 10, 2023 14.37 14.51 14.18 14.23 14.23 1,500,900
Oct 9, 2023 14.50 14.79 14.29 14.36 14.36 3,007,541
Sep 28, 2023 14.11 14.44 14.03 14.43 14.43 2,495,441
Sep 27, 2023 13.96 14.19 13.82 14.05 14.05 2,379,000
Sep 26, 2023 14.17 14.28 13.89 13.90 13.90 3,175,400
Sep 25, 2023 14.35 14.45 14.10 14.15 14.15 2,768,000
Sep 22, 2023 14.03 14.51 14.01 14.43 14.43 3,656,800
Sep 21, 2023 13.95 14.30 13.95 14.11 14.11 2,681,900
Sep 20, 2023 14.13 14.24 13.92 13.92 13.92 2,251,500
Sep 19, 2023 13.92 14.23 13.81 14.09 14.09 3,784,307
Sep 18, 2023 13.97 14.00 13.67 13.97 13.97 5,103,192
Sep 15, 2023 14.30 14.40 13.91 14.05 14.05 9,843,200
Sep 14, 2023 14.10 15.48 14.01 14.82 14.82 12,470,799
Sep 13, 2023 14.24 14.30 13.98 14.07 14.07 5,018,476
Sep 12, 2023 14.70 14.76 14.18 14.27 14.27 10,734,041
Sep 11, 2023 16.75 16.75 15.17 15.19 15.19 13,403,073
Sep 8, 2023 15.88 16.86 15.65 16.86 16.86 6,509,607
Sep 7, 2023 15.58 15.65 15.22 15.33 15.33 3,656,400
Sep 6, 2023 15.19 15.90 15.00 15.58 15.58 4,763,345
Sep 5, 2023 15.06 15.14 14.95 14.99 14.99 1,122,799
Sep 4, 2023 14.72 15.16 14.72 15.05 15.05 2,168,300
Sep 1, 2023 14.65 14.81 14.61 14.70 14.70 1,306,615
Aug 31, 2023 14.61 14.76 14.43 14.71 14.71 1,317,700
Aug 30, 2023 14.44 14.65 14.41 14.55 14.55 1,219,269
Aug 29, 2023 13.82 14.41 13.77 14.41 14.41 1,478,300
Aug 28, 2023 14.41 14.43 13.80 13.88 13.88 1,729,329
Aug 25, 2023 13.80 14.10 13.70 13.72 13.72 1,000,259
Aug 24, 2023 14.16 14.26 13.81 13.83 13.83 1,254,375
Aug 23, 2023 14.48 14.50 14.11 14.17 14.17 1,114,200
Aug 22, 2023 14.65 14.89 14.22 14.51 14.51 1,587,907
Aug 21, 2023 14.55 14.98 14.55 14.68 14.68 1,828,300
Aug 18, 2023 14.86 15.00 14.60 14.64 14.64 1,277,300
Aug 17, 2023 14.57 14.87 14.34 14.86 14.86 939,000
Aug 16, 2023 14.72 14.88 14.52 14.56 14.56 895,300
Aug 15, 2023 14.88 15.09 14.68 14.77 14.77 1,193,279
Aug 14, 2023 14.41 14.98 14.33 14.91 14.91 1,541,100
Aug 11, 2023 15.06 15.13 14.52 14.58 14.58 1,604,200
Aug 10, 2023 14.88 15.13 14.70 15.07 15.07 1,038,518
Aug 9, 2023 14.95 14.98 14.75 14.79 14.79 783,200
Aug 8, 2023 15.16 15.16 14.80 14.89 14.89 713,400
Aug 7, 2023 15.22 15.22 14.96 15.02 15.02 1,116,818
Aug 4, 2023 15.40 15.46 15.19 15.23 15.23 1,257,518
Aug 3, 2023 15.37 15.43 15.20 15.34 15.34 937,500
Aug 2, 2023 15.42 15.54 15.28 15.36 15.36 1,319,300
Aug 1, 2023 15.31 15.50 15.28 15.46 15.46 1,251,100
Jul 31, 2023 15.40 15.51 15.31 15.40 15.40 1,044,121
Jul 28, 2023 15.49 15.49 15.26 15.36 15.36 1,250,900
Jul 27, 2023 15.29 15.62 15.20 15.41 15.41 1,646,000
Jul 26, 2023 15.19 15.33 15.08 15.30 15.30 1,255,000
Jul 25, 2023 15.07 15.20 14.96 15.16 15.16 1,426,755
Jul 24, 2023 14.80 15.06 14.78 14.95 14.95 1,088,700
Jul 21, 2023 14.99 15.10 14.74 14.84 14.84 1,061,300
Jul 20, 2023 15.23 15.34 14.90 14.94 14.94 1,851,100
Jul 19, 2023 15.03 15.23 14.97 15.22 15.22 1,241,400
Jul 18, 2023 14.95 15.05 14.86 15.02 15.02 793,100
Jul 17, 2023 14.88 15.00 14.66 14.92 14.92 1,114,900
Jul 14, 2023 14.76 14.99 14.75 14.89 14.89 1,030,300
Jul 13, 2023 14.66 14.99 14.61 14.77 14.77 1,095,400
Jul 12, 2023 14.85 14.97 14.61 14.65 14.65 914,300
Jul 11, 2023 14.75 14.80 14.62 14.78 14.78 857,600
Jul 10, 2023 14.72 14.80 14.63 14.69 14.69 692,051
Jul 7, 2023 14.75 14.77 14.58 14.63 14.63 861,400
Jul 6, 2023 14.68 14.75 14.61 14.68 14.68 580,700
Jul 5, 2023 14.62 14.79 14.50 14.67 14.67 915,600
Jul 4, 2023 14.62 14.72 14.52 14.66 14.66 883,727
Jul 3, 2023 14.65 14.76 14.50 14.61 14.61 1,221,300
Jun 30, 2023 14.48 14.64 14.30 14.55 14.55 1,137,800
Jun 29, 2023 14.17 14.49 14.10 14.42 14.42 1,237,107
Jun 28, 2023 14.02 14.16 13.71 14.11 14.11 815,500
Jun 27, 2023 13.54 14.03 13.44 14.02 14.02 1,067,400
Jun 26, 2023 14.03 14.17 13.51 13.54 13.54 961,500
Jun 21, 2023 14.07 14.21 13.96 13.99 13.99 753,700
Jun 20, 2023 14.42 14.45 14.04 14.05 14.05 1,009,237
Jun 19, 2023 14.37 14.57 14.30 14.34 14.34 1,066,800
Jun 16, 2023 14.08 14.34 14.03 14.31 14.31 956,600
Jun 15, 2023 14.35 14.36 14.05 14.10 14.10 836,100
Jun 14, 2023 14.43 14.47 14.12 14.31 14.31 1,336,100
Jun 13, 2023 14.20 14.51 14.07 14.24 14.24 1,452,200
Jun 12, 2023 13.97 14.25 13.75 14.21 14.21 1,665,400
Jun 9, 2023 14.29 14.29 13.90 13.97 13.97 1,936,700
Jun 8, 2023 14.65 14.83 14.21 14.36 14.36 2,897,000
Jun 7, 2023 14.04 14.32 13.91 14.29 14.29 1,307,600
Jun 6, 2023 14.08 14.20 13.92 14.03 14.03 857,400
Jun 5, 2023 14.19 14.20 14.02 14.18 14.18 1,050,200
Jun 2, 2023 13.85 14.10 13.85 14.01 14.01 708,255
Jun 1, 2023 13.93 13.95 13.70 13.85 13.85 984,800
May 31, 2023 14.04 14.10 13.95 14.02 14.02 632,300
May 30, 2023 13.88 14.11 13.78 14.11 14.11 896,100
May 29, 2023 14.15 14.19 13.88 13.89 13.89 836,800
May 26, 2023 14.25 14.25 13.95 14.12 14.12 895,900
May 25, 2023 14.03 14.23 13.92 14.10 14.10 784,900
May 24, 2023 14.15 14.19 13.86 14.10 14.10 952,000
May 23, 2023 14.21 14.27 14.07 14.08 14.08 625,000
May 22, 2023 14.16 14.29 14.12 14.21 14.21 773,400
May 19, 2023 14.18 14.29 14.05 14.16 14.16 768,500
May 18, 2023 14.32 14.41 14.09 14.20 14.20 694,629
May 17, 2023 14.20 14.33 14.06 14.30 14.30 654,800
May 16, 2023 14.34 14.34 14.09 14.12 14.12 606,200
May 15, 2023 14.29 14.30 13.96 14.29 14.29 875,400
May 12, 2023 14.35 14.38 14.17 14.24 14.24 818,900
May 11, 2023 14.20 14.39 14.11 14.33 14.33 1,011,700
May 10, 2023 14.15 14.22 13.99 14.03 14.03 1,007,200
May 9, 2023 14.28 14.29 14.09 14.09 14.09 1,011,100
May 8, 2023 14.20 14.32 14.11 14.18 14.18 1,214,900
May 5, 2023 13.99 14.19 13.97 14.14 14.14 1,428,400
May 4, 2023 13.74 14.02 13.51 14.01 14.01 1,388,500
Apr 28, 2023 13.70 13.74 13.56 13.67 13.67 1,325,300
Apr 27, 2023 13.23 13.67 13.23 13.57 13.57 1,321,300
Apr 26, 2023 12.71 13.39 12.71 13.26 13.26 1,367,600

Related Tickers

002897.SZ Wenzhou Yihua Connector Co., Ltd.
35.39
+2.05%
 
002745.SZ MLS Co., Ltd.
8.34
+1.46%
 
002952.SZ Yes Optoelectronics (Group) Co., Ltd.
24.16
+2.33%
 
002955.SZ Hitevision Co., Ltd.
24.44
+3.17%