Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zhongyan Technology Co., Ltd. (003001.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
17.00-0.46 (-2.63%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202317.4617.5016.9317.0017.006,681,117
Mar 23, 202317.8117.8417.1817.4617.467,988,350
Mar 22, 202318.2218.4917.7917.9417.949,291,656
Mar 21, 202318.0918.5017.7718.2218.2210,715,109
Mar 20, 202318.7119.3817.8517.8917.8914,941,197
Mar 17, 202318.2518.9818.2518.6018.6014,917,656
Mar 16, 202319.6419.8418.7618.7618.7621,342,370
Mar 15, 202320.8422.3819.7920.8420.8427,050,212
Mar 14, 202320.8320.8320.8320.8320.837,770,366
Mar 13, 202317.5018.9417.4918.9418.944,422,400
Mar 10, 202317.4417.5417.2117.2217.221,670,940
Mar 09, 202317.3417.7617.0917.5817.582,913,356
Mar 08, 202317.0817.4316.8017.4017.403,046,282
Mar 07, 202317.1217.9217.1117.1117.114,461,325
Mar 06, 202317.3417.5017.1117.2017.201,946,800
Mar 03, 202317.1617.6017.0617.2317.232,735,534
Mar 02, 202316.9717.4916.7917.2117.213,943,823
Mar 01, 202316.2617.1516.2516.9316.933,635,635
Feb 28, 202316.3016.5016.1216.3416.341,423,215
Feb 27, 202316.5016.5616.1316.1716.171,702,130
Feb 24, 202316.7516.8016.4716.5816.581,829,978
Feb 23, 202317.0817.1716.5716.6316.633,255,474
Feb 22, 202316.8217.2516.7317.0917.093,688,028
Feb 21, 202316.5017.2516.4416.9816.984,556,953
Feb 20, 202316.2716.7216.2716.5216.521,965,300
Feb 17, 202316.1916.4816.0816.3516.352,804,752
Feb 16, 202316.4116.8415.9016.1016.103,587,395
Feb 15, 202316.3916.4416.2416.3716.371,108,741
Feb 14, 202316.4016.5016.2316.3116.311,178,654
Feb 13, 202316.2916.5816.1616.3616.361,628,000
Feb 10, 202316.1516.3116.1216.3016.301,361,839
Feb 09, 202316.0416.1715.9316.1516.151,066,334
Feb 08, 202316.1916.1916.0216.0416.041,049,385
Feb 07, 202315.9916.1715.9216.1316.131,260,249
Feb 06, 202315.9416.0815.7716.0016.001,476,048
Feb 03, 202315.9016.1915.7615.9415.941,438,452
Feb 02, 202315.9716.1215.8615.9915.991,478,835
Feb 01, 202315.6516.0615.6015.9715.972,376,365
Jan 31, 202315.4015.7115.3715.6515.651,627,060
Jan 30, 202315.4915.5415.4015.4315.431,151,108
Jan 20, 202315.2915.3915.2415.3415.34836,380
Jan 19, 202315.1415.3415.1415.2615.261,277,722
Jan 18, 202315.2015.2015.0615.1415.14754,997
Jan 17, 202315.1415.2115.0415.0715.07578,041
Jan 16, 202314.9715.1514.7815.1415.14866,107
Jan 13, 202315.0215.0214.8714.9714.97564,812
Jan 12, 202315.0715.0914.8614.9114.91793,078
Jan 11, 202315.0815.2015.0115.0115.01796,709
Jan 10, 202315.2315.2415.0515.0815.08837,800
Jan 09, 202315.1615.3515.1315.2415.24931,859
Jan 06, 202315.1315.2615.0815.1315.13846,300
Jan 05, 202315.1815.2715.0515.1215.12800,948
Jan 04, 202315.1515.1714.9315.1315.131,162,007
Jan 03, 202314.7515.0714.6915.0215.021,238,687
Dec 30, 202214.8714.8914.7014.8014.80691,833
Dec 29, 202214.7514.9014.7014.7114.71887,399
Dec 28, 202215.1015.1114.7814.8514.851,464,564
Dec 27, 202215.1015.3515.0015.1115.111,481,609
Dec 26, 202214.9715.2014.8815.0915.09983,578
Dec 23, 202214.7115.1614.7015.0915.091,647,826
Dec 22, 202215.2915.2914.7714.7814.781,326,033
Dec 21, 202215.3115.3115.0015.0915.09698,922
Dec 20, 202215.1415.2314.9215.2115.21813,998
Dec 19, 202215.5615.5615.0315.0715.071,526,028
Dec 16, 202215.5915.7815.4515.5515.551,258,015
Dec 15, 202215.5015.7615.4215.6215.621,330,079
Dec 14, 202215.5515.6615.4415.5015.501,363,837
Dec 13, 202215.8115.9315.5715.6015.601,533,593
Dec 12, 202215.9615.9615.6215.7415.741,643,233
Dec 09, 202216.2516.4015.9515.9615.961,680,511
Dec 08, 202216.2216.4116.0816.2516.251,274,694
Dec 07, 202216.4416.4416.1416.2416.241,630,326
Dec 06, 202216.8016.9216.3816.4316.431,907,571
Dec 05, 202216.6216.9016.5416.8416.842,180,288
Dec 02, 202216.5516.6516.4816.6016.601,435,385
Dec 01, 202216.6016.7116.4116.5816.581,518,312
Nov 30, 202216.9316.9316.3616.5016.502,195,962
Nov 29, 202216.0116.8316.0116.6016.603,746,112
Nov 28, 202216.1016.2015.8215.9015.901,985,740
Nov 25, 202216.2816.4516.1116.3616.361,677,397
Nov 24, 202216.4216.7016.2316.2716.273,217,409
Nov 23, 202216.1616.5816.0516.4716.473,948,264
Nov 22, 202216.0916.5716.0016.1916.192,853,645
Nov 21, 202216.0016.1115.8216.0216.021,384,609
Nov 18, 202216.4216.4415.9816.0316.032,238,379
Nov 17, 202216.4016.4716.1816.3516.351,847,910
Nov 16, 202216.6816.7516.4116.4816.481,838,711
Nov 15, 202216.5616.7516.4616.6716.672,219,420
Nov 14, 202216.8817.0816.5616.6816.682,981,948
Nov 11, 202216.6917.2216.5416.8016.803,689,095
Nov 10, 202216.4716.7716.4516.4716.472,393,132
Nov 09, 202216.5116.8516.5116.5816.582,238,047
Nov 08, 202216.4616.8716.3416.5016.502,495,249
Nov 07, 202216.3016.6516.2216.5816.582,882,505
Nov 04, 202216.4816.4816.2016.2516.252,855,238
Nov 03, 202215.9616.8515.9616.3816.383,549,765
Nov 02, 202216.1016.5715.9416.2016.204,458,256
Nov 01, 202215.3816.4815.3715.9415.945,874,032
Oct 31, 202214.7715.4814.6515.2015.203,217,939
Oct 28, 202216.3116.3214.9315.0115.015,765,989
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement