Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 58 minutes

S&P Futures
4,082.25
+2.25(+0.06%)
Dow Futures
33,049.00
+5.00(+0.02%)
Nasdaq Futures
13,082.25
+0.25(+0.00%)
Russell 2000 Futures
1,781.60
+1.50(+0.08%)
Crude Oil
74.26
-0.11(-0.15%)
Gold
1,997.30
-0.40(-0.02%)

Advertisement

Hangzhou Steam Turbine Power Group Co., Ltd. (200771.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in HKD

11.25

+0.04

(+0.36%)

At close: 03:04PM CST

Advertisement

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	11.11	11.28	11.08	11.25	11.25	123,810
Mar 30, 2023	11.22	11.32	11.07	11.21	11.21	253,590
Mar 29, 2023	11.45	11.45	11.06	11.13	11.13	312,420
Mar 28, 2023	11.23	11.37	11.13	11.35	11.35	282,573
Mar 27, 2023	11.46	11.46	11.15	11.19	11.19	299,854
Mar 24, 2023	11.42	11.45	11.37	11.44	11.44	107,864
Mar 23, 2023	11.50	11.50	11.41	11.43	11.43	238,192
Mar 22, 2023	11.49	11.51	11.47	11.50	11.50	133,150
Mar 21, 2023	11.49	11.55	11.47	11.48	11.48	91,917
Mar 20, 2023	11.62	11.62	11.47	11.47	11.47	166,470
Mar 17, 2023	11.40	11.58	11.40	11.56	11.56	143,990
Mar 16, 2023	11.62	11.66	11.49	11.50	11.50	185,300
Mar 15, 2023	11.60	11.67	11.60	11.62	11.62	139,430
Mar 14, 2023	11.84	11.84	11.55	11.60	11.60	300,507
Mar 13, 2023	11.59	11.67	11.54	11.67	11.67	751,759
Mar 10, 2023	11.45	11.48	11.32	11.45	11.45	242,810
Mar 09, 2023	11.42	11.55	11.42	11.52	11.52	333,960
Mar 08, 2023	11.33	11.55	11.32	11.52	11.52	308,368
Mar 07, 2023	11.31	11.58	11.29	11.33	11.33	355,170
Mar 06, 2023	11.27	11.35	11.26	11.30	11.30	146,658
Mar 03, 2023	11.32	11.43	11.27	11.27	11.27	89,100
Mar 02, 2023	11.45	11.46	11.25	11.27	11.27	162,200
Mar 01, 2023	11.48	11.50	11.36	11.41	11.41	133,410
Feb 28, 2023	11.57	11.57	11.36	11.36	11.36	270,000
Feb 27, 2023	11.53	11.62	11.48	11.53	11.53	175,438
Feb 24, 2023	11.65	11.65	11.43	11.62	11.62	199,280
Feb 23, 2023	11.51	11.62	11.47	11.58	11.58	160,776
Feb 22, 2023	11.28	11.62	11.25	11.51	11.51	363,085
Feb 21, 2023	11.16	11.42	11.16	11.30	11.30	203,500
Feb 20, 2023	11.48	11.49	11.17	11.28	11.28	519,420
Feb 17, 2023	11.60	11.60	11.50	11.56	11.56	164,180
Feb 16, 2023	11.68	11.70	11.46	11.54	11.54	253,240
Feb 15, 2023	11.52	11.66	11.48	11.66	11.66	174,100
Feb 14, 2023	11.66	11.66	11.40	11.52	11.52	297,168
Feb 13, 2023	11.64	11.66	11.55	11.60	11.60	299,400
Feb 10, 2023	11.55	11.58	11.51	11.57	11.57	105,809
Feb 09, 2023	11.44	11.57	11.44	11.57	11.57	144,071
Feb 08, 2023	11.58	11.64	11.43	11.47	11.47	327,462
Feb 07, 2023	11.16	11.65	11.12	11.58	11.58	739,870
Feb 06, 2023	11.00	11.16	10.88	11.16	11.16	737,769
Feb 03, 2023	10.72	10.83	10.70	10.83	10.83	142,513
Feb 02, 2023	10.66	10.95	10.65	10.79	10.79	337,353
Feb 01, 2023	10.59	10.63	10.54	10.63	10.63	205,242
Jan 31, 2023	10.81	10.81	10.55	10.59	10.59	275,300
Jan 30, 2023	10.74	10.95	10.72	10.74	10.74	132,000
Jan 20, 2023	10.84	10.85	10.70	10.75	10.75	256,860
Jan 19, 2023	10.68	10.84	10.62	10.84	10.84	220,299
Jan 18, 2023	10.51	10.76	10.51	10.61	10.61	120,920
Jan 17, 2023	10.62	10.69	10.50	10.64	10.64	109,540
Jan 16, 2023	10.74	10.74	10.52	10.64	10.64	228,570
Jan 13, 2023	10.53	10.80	10.49	10.74	10.74	233,400
Jan 12, 2023	10.54	10.60	10.46	10.57	10.57	247,630
Jan 11, 2023	10.35	10.54	10.21	10.45	10.45	423,881
Jan 10, 2023	10.35	10.36	10.13	10.33	10.33	159,480
Jan 09, 2023	10.15	10.27	10.12	10.27	10.27	146,426
Jan 06, 2023	10.28	10.28	10.13	10.15	10.15	113,400
Jan 05, 2023	10.16	10.31	10.16	10.22	10.22	233,467
Jan 04, 2023	9.93	10.30	9.93	10.22	10.22	393,520
Jan 03, 2023	9.71	10.06	9.61	9.99	9.99	270,570
Dec 30, 2022	9.67	9.79	9.60	9.70	9.70	66,420
Dec 29, 2022	9.60	9.68	9.59	9.67	9.67	20,330
Dec 28, 2022	9.62	9.70	9.61	9.65	9.65	40,800
Dec 27, 2022	9.69	9.69	9.63	9.69	9.69	76,410
Dec 26, 2022	9.63	9.76	9.60	9.69	9.69	79,380
Dec 23, 2022	9.85	9.85	9.62	9.65	9.65	121,040
Dec 22, 2022	9.86	9.97	9.76	9.84	9.84	258,400
Dec 21, 2022	9.70	9.85	9.53	9.81	9.81	244,630
Dec 20, 2022	9.38	9.85	9.22	9.67	9.67	386,790
Dec 19, 2022	9.59	9.66	9.22	9.30	9.30	283,900
Dec 16, 2022	9.83	9.85	9.59	9.59	9.59	402,900
Dec 15, 2022	9.86	9.90	9.78	9.83	9.83	238,210
Dec 14, 2022	9.82	9.94	9.82	9.89	9.89	229,020
Dec 13, 2022	9.65	9.93	9.65	9.90	9.90	232,606
Dec 12, 2022	10.00	10.00	9.66	9.76	9.76	503,278
Dec 09, 2022	10.20	10.20	9.80	9.96	9.96	853,551
Dec 08, 2022	10.48	10.48	9.95	10.01	10.01	1,104,470
Dec 07, 2022	10.52	10.55	10.41	10.49	10.49	286,883
Dec 06, 2022	10.68	10.74	10.49	10.50	10.50	486,363
Dec 05, 2022	10.78	10.79	10.69	10.72	10.72	237,640
Dec 02, 2022	10.63	10.82	10.58	10.75	10.75	292,390
Dec 01, 2022	10.58	10.66	10.57	10.57	10.57	345,596
Nov 30, 2022	10.62	10.77	10.57	10.58	10.58	207,530
Nov 29, 2022	10.67	10.84	10.52	10.74	10.74	233,686
Nov 28, 2022	10.70	10.70	10.50	10.55	10.55	198,700
Nov 25, 2022	10.88	10.88	10.60	10.69	10.69	229,295
Nov 24, 2022	10.88	10.89	10.75	10.82	10.82	91,500
Nov 23, 2022	10.89	10.89	10.81	10.87	10.87	153,340
Nov 22, 2022	10.90	10.90	10.77	10.87	10.87	179,259
Nov 21, 2022	10.94	10.94	10.75	10.86	10.86	212,700
Nov 18, 2022	11.05	11.09	10.90	10.92	10.92	38,500
Nov 17, 2022	11.00	11.00	10.79	10.92	10.92	53,640
Nov 16, 2022	11.16	11.16	10.97	11.00	11.00	55,100
Nov 15, 2022	11.13	11.13	11.00	11.10	11.10	115,055
Nov 14, 2022	11.11	11.26	11.03	11.04	11.04	128,200
Nov 11, 2022	11.04	11.25	11.04	11.13	11.13	271,650
Nov 10, 2022	10.92	11.00	10.85	10.97	10.97	173,100
Nov 09, 2022	10.88	10.95	10.84	10.95	10.95	102,620
Nov 08, 2022	10.96	10.97	10.84	10.88	10.88	133,890
Nov 07, 2022	10.84	11.00	10.50	10.96	10.96	171,630
Nov 04, 2022	10.97	10.97	10.79	10.95	10.95	374,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,082.25+2.25(+0.06%)

Dow Futures33,049.00+5.00(+0.02%)

Nasdaq Futures13,082.25+0.25(+0.00%)

Russell 2000 Futures1,781.60+1.50(+0.08%)

Crude Oil74.26-0.11(-0.15%)

Gold1,997.30-0.40(-0.02%)

Hangzhou Steam Turbine Power Group Co., Ltd. (200771.SZ)

S&P Futures
4,082.25
+2.25(+0.06%)

Dow Futures
33,049.00
+5.00(+0.02%)

Nasdaq Futures
13,082.25
+0.25(+0.00%)

Russell 2000 Futures
1,781.60
+1.50(+0.08%)

Crude Oil
74.26
-0.11(-0.15%)

Gold
1,997.30
-0.40(-0.02%)