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

Guangdong Shunkong Development Co.,Ltd. (003039.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
19.05+0.11 (+0.58%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 202319.0019.1418.8119.0519.057,210,042
Mar 21, 202319.4019.4218.8118.9418.9412,516,408
Mar 20, 202319.8820.8519.6319.6919.6917,355,949
Mar 17, 202319.5919.7019.4019.7019.7011,478,081
Mar 16, 202319.5119.9419.4119.4619.4611,274,842
Mar 15, 202319.8920.0019.5219.7919.7922,072,266
Mar 14, 202317.9919.8917.8019.8919.8920,280,092
Mar 13, 202318.3718.5717.9818.0818.085,929,731
Mar 10, 202318.4919.2418.4618.5918.599,614,429
Mar 09, 202317.8019.5817.7018.5918.599,714,175
Mar 08, 202317.6717.8817.6217.8017.801,336,968
Mar 07, 202318.1218.1717.7017.7017.701,967,229
Mar 06, 202318.3018.3018.0318.1118.111,667,851
Mar 03, 202318.1018.3018.1018.1918.191,685,721
Mar 02, 202318.0518.2517.9118.1518.152,361,536
Mar 01, 202318.0018.0717.8718.0118.011,669,376
Feb 28, 202317.7118.0017.5418.0018.001,781,511
Feb 27, 202317.8817.8917.5617.6017.601,839,156
Feb 24, 202318.2618.2617.9117.9117.911,528,310
Feb 23, 202318.1018.3018.0618.1518.152,041,296
Feb 22, 202318.1518.1517.9518.0918.091,509,901
Feb 21, 202318.1018.1817.9518.1718.171,844,273
Feb 20, 202318.1518.1517.7418.0518.052,154,700
Feb 17, 202317.8018.3017.7717.9017.902,722,400
Feb 16, 202318.4118.5017.6917.8417.844,164,428
Feb 15, 202318.5018.6118.3718.4118.412,822,022
Feb 14, 202318.3618.9018.1918.6518.655,538,358
Feb 13, 202318.3018.3818.2118.2518.252,158,648
Feb 10, 202318.5818.6518.2118.3118.312,655,100
Feb 09, 202318.3018.4918.2018.4918.493,292,072
Feb 08, 202318.2418.6018.1918.2918.293,670,826
Feb 07, 202318.0218.6217.9518.3618.365,431,948
Feb 06, 202317.8518.0317.8317.9417.941,740,147
Feb 03, 202317.9218.0417.6617.9917.992,900,358
Feb 02, 202318.0818.1217.9017.9417.942,963,227
Feb 01, 202317.8718.0017.7217.9817.982,968,233
Jan 31, 202317.6317.8717.5317.8317.832,571,627
Jan 30, 202317.4917.7817.4917.6217.622,652,370
Jan 20, 202317.2817.4417.2817.4217.422,233,397
Jan 19, 202317.2317.2917.1017.2817.281,762,811
Jan 18, 202317.2917.3417.2017.2217.221,691,616
Jan 17, 202317.1517.6017.0817.3117.313,169,539
Jan 16, 202316.9617.2316.9117.1517.151,726,014
Jan 13, 202317.0617.0616.8617.0117.011,528,574
Jan 12, 202316.9917.0916.9017.0017.001,514,680
Jan 11, 202317.1417.1916.9016.9416.941,960,992
Jan 10, 202317.3417.3817.1017.1017.102,001,579
Jan 09, 202317.3017.5417.2517.3417.341,976,586
Jan 06, 202317.3617.5817.2117.2417.242,532,214
Jan 05, 202317.2417.4117.1117.3417.342,311,792
Jan 04, 202317.1917.3917.1117.2117.212,350,470
Jan 03, 202316.9317.2516.8217.1917.192,088,394
Dec 30, 202217.0517.1616.8216.9116.911,890,206
Dec 29, 202217.1417.1816.9116.9216.922,069,458
Dec 28, 202217.3517.5616.9917.1017.102,385,007
Dec 27, 202217.4217.9317.2517.3617.362,593,968
Dec 26, 202216.9317.4816.8217.4117.413,384,100
Dec 23, 202217.1517.3016.6016.7616.763,808,354
Dec 22, 202217.7317.9017.0517.1817.183,839,813
Dec 21, 202218.1318.3017.2117.7217.724,222,560
Dec 20, 202218.7618.8918.0218.1318.134,497,181
Dec 19, 202219.0719.3518.7019.0019.004,570,800
Dec 16, 202218.9019.2418.8519.1219.123,519,192
Dec 15, 202219.5919.6018.9819.0819.085,026,400
Dec 14, 202219.0019.4018.9119.4019.406,066,964
Dec 13, 202218.8719.3018.8719.1019.104,131,915
Dec 12, 202219.1919.3718.9419.0219.024,023,899
Dec 09, 202218.9819.4818.6819.2619.266,675,997
Dec 08, 202219.1819.2518.8818.9118.914,194,526
Dec 07, 202219.0619.4818.6819.3019.305,848,065
Dec 06, 202219.3019.5019.0819.1419.146,128,147
Dec 05, 202218.9319.9218.8319.5819.5810,350,273
Dec 02, 202219.0119.1418.8118.9318.935,377,479
Dec 01, 202219.2019.4718.8318.9118.918,839,283
Nov 30, 202219.5619.6719.1019.3019.3010,812,015
Nov 29, 202219.0420.9718.9119.6819.6820,409,244
Nov 28, 202218.0219.9917.8119.5019.5022,101,233
Nov 25, 202218.7418.7417.9818.2018.2017,640,230
Nov 24, 202217.0218.7317.0218.7318.7314,684,234
Nov 23, 202217.3317.5516.8617.0317.033,457,000
Nov 22, 202217.3918.1917.3417.4117.414,511,000
Nov 21, 202217.2517.3917.0517.3017.301,764,840
Nov 18, 202217.5817.7717.4017.4017.401,800,051
Nov 17, 202217.7517.7517.4717.6517.651,736,801
Nov 16, 202217.7718.0817.7517.8117.812,608,550
Nov 15, 202217.3317.7817.2017.7617.763,585,971
Nov 14, 202217.6417.6417.3117.3317.332,445,798
Nov 11, 202217.8017.9917.5617.5817.582,683,526
Nov 10, 202217.7017.8017.5517.5917.592,246,535
Nov 09, 202217.7817.9717.7117.8617.862,289,312
Nov 08, 202217.8917.9217.5817.7017.702,837,887
Nov 07, 202218.4718.7217.8217.8817.885,105,841
Nov 04, 202217.5518.2217.5417.9017.902,877,484
Nov 03, 202217.5017.7117.4017.6517.651,527,103
Nov 02, 202217.3017.5417.2117.5017.501,841,135
Nov 01, 202216.6517.3116.6017.3017.302,672,782
Oct 31, 202216.5416.7916.3816.6016.601,491,183
Oct 28, 202217.4717.4716.5116.5516.552,293,619
Oct 27, 202217.7017.8117.5017.5217.521,622,108
Oct 26, 202217.2717.6717.2117.5217.521,804,242
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement