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

Shenzhen Changhong Technology Co., Ltd. (300151.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
21.74+0.08 (+0.37%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202221.6122.1421.6121.7421.744,429,626
Dec 01, 202221.9022.4921.5821.6621.667,011,053
Nov 30, 202223.3023.3021.9122.1022.109,037,340
Nov 29, 202221.7023.4021.7022.9222.9213,505,531
Nov 28, 202221.5322.0821.0821.6421.646,791,120
Nov 25, 202222.6122.7621.3221.7021.7010,828,895
Nov 24, 202223.2323.4522.6022.8022.805,191,433
Nov 23, 202222.8023.5022.4523.2223.228,110,996
Nov 22, 202223.8023.8822.7322.8022.809,030,542
Nov 21, 202222.6924.2022.1023.8823.8812,253,002
Nov 18, 202224.1824.3722.7222.7622.7613,037,095
Nov 17, 202222.9124.3022.6524.2624.2614,461,456
Nov 16, 202222.9923.6022.6123.0023.008,836,842
Nov 15, 202222.9623.0122.1522.9322.938,565,031
Nov 14, 202222.7723.4922.7222.8522.859,212,150
Nov 11, 202223.9124.2022.3522.7522.7516,781,591
Nov 10, 202223.6924.4022.7622.9422.9412,534,096
Nov 09, 202223.6923.9923.4023.8423.848,441,400
Nov 08, 202224.1324.1822.6123.8523.8517,736,914
Nov 07, 202223.3024.7722.2024.1424.1424,944,818
Nov 04, 202220.8023.0620.5623.0023.0025,298,690
Nov 03, 202220.4820.7120.0520.5820.587,488,630
Nov 02, 202220.1820.8119.9120.4620.469,048,776
Nov 01, 202219.1920.4019.0220.3520.3514,201,023
Oct 31, 202219.1419.5618.8219.0419.0411,862,414
Oct 28, 202220.5621.3018.8018.9618.9626,199,173
Oct 27, 202221.2221.7020.2620.4520.4513,946,069
Oct 26, 202219.8321.6019.7121.2621.2619,430,674
Oct 25, 202219.0119.9218.8519.6319.6313,760,672
Oct 24, 202220.0620.2818.5818.9218.9215,764,873
Oct 21, 202219.5219.9019.2819.5819.589,970,800
Oct 20, 202219.5219.9519.2919.5019.5011,486,318
Oct 19, 202219.5120.6819.3719.8319.8320,058,876
Oct 18, 202218.8220.1518.2719.5219.5222,146,845
Oct 17, 202218.7219.4918.3919.0519.0522,575,032
Oct 14, 202216.2019.2716.2018.3818.3826,620,624
Oct 13, 202216.3016.4916.0016.0616.067,675,857
Oct 12, 202215.3916.2714.9416.2016.207,464,202
Oct 11, 202216.0816.0915.3215.3915.395,000,175
Oct 10, 202216.2016.6515.7715.9015.905,687,496
Sep 30, 202216.6716.8716.1016.1816.185,266,084
Sep 29, 202216.6117.0316.3616.6516.655,937,896
Sep 28, 202217.1817.5116.5316.5816.587,119,594
Sep 27, 202217.4517.7716.8017.2017.2011,358,566
Sep 26, 202217.3418.0016.8417.3017.3013,970,838
Sep 23, 202216.1617.6916.0917.4417.4419,494,978
Sep 22, 202215.4016.2215.2616.0616.068,485,315
Sep 21, 202215.1715.5914.7915.4315.435,521,818
Sep 20, 202215.0615.2014.9415.1115.113,810,008
Sep 19, 202215.0715.3314.8014.9514.954,082,294
Sep 16, 202215.5415.6515.0015.0115.014,680,819
Sep 15, 202216.2116.3515.2015.5015.509,139,529
Sep 14, 202216.3816.5916.1316.2316.236,524,956
Sep 13, 202216.4116.8316.3416.5216.525,388,751
Sep 09, 202216.5116.8316.3216.4016.406,959,852
Sep 08, 202217.1217.1516.5916.6816.685,987,220
Sep 07, 202217.0317.3316.8717.0917.095,899,701
Sep 06, 202217.1117.2316.7317.0917.094,979,448
Sep 05, 202217.2017.3616.7917.0117.014,534,332
Sep 02, 202217.0617.3016.6617.2217.225,947,593
Sep 01, 202217.6017.7516.7516.8516.859,417,813
Aug 31, 202218.6018.6017.3717.5817.588,781,714
Aug 30, 202218.4618.7518.2818.5818.583,402,802
Aug 29, 202218.2518.7218.1018.5818.583,991,900
Aug 26, 202219.0019.3418.2518.5518.555,302,946
Aug 25, 202218.9219.1018.2818.6218.625,795,048
Aug 24, 202219.9419.9618.8418.8718.878,917,110
Aug 23, 202220.1020.4919.6219.9519.956,719,893
Aug 22, 202219.8820.2519.7020.0820.085,144,302
Aug 19, 202220.8520.8519.8019.9019.9012,928,439
Aug 18, 202222.0022.1020.7820.8420.8421,324,663
Aug 17, 202220.9922.3220.9822.2222.2213,871,112
Aug 16, 202221.2521.4820.8020.8520.857,566,010
Aug 15, 202220.7021.4820.5321.2521.2510,079,092
Aug 12, 202220.6821.3720.2820.7520.7511,962,704
Aug 11, 202219.7720.5719.7420.4520.4510,710,594
Aug 10, 202220.0420.1319.2519.5019.5010,266,003
Aug 09, 202220.1720.3819.7220.1420.147,670,754
Aug 08, 202219.2920.1018.8120.0920.0910,604,506
Aug 05, 202219.3019.4918.8819.0519.058,187,954
Aug 04, 202219.6619.8418.7819.2119.2111,153,076
Aug 03, 202219.7420.3519.3019.3919.3912,749,763
Aug 02, 202220.6020.8719.3219.6919.6915,570,466
Aug 01, 202221.1421.2920.6820.9620.9611,849,631
Jul 29, 202222.4722.5221.0321.1421.1415,080,338
Jul 28, 202222.1022.9522.0022.4022.4013,705,353
Jul 27, 202221.1922.5021.0621.7821.7810,735,241
Jul 26, 202221.3521.5520.8121.3121.317,931,858
Jul 25, 202221.7522.4121.4121.5721.5711,254,968
Jul 22, 202222.1522.4821.2521.6421.6411,565,702
Jul 21, 202222.6322.9821.5022.0122.0114,329,466
Jul 20, 202220.9522.4320.6722.1822.1819,527,018
Jul 19, 202220.1520.7619.7220.6520.6517,052,505
Jul 18, 202218.2920.2018.0320.1020.1017,110,635
Jul 15, 202219.1519.1518.5118.5418.546,707,902
Jul 14, 202218.5219.3618.5119.1819.189,391,546
Jul 13, 202218.5818.7418.2018.5218.526,323,540
Jul 12, 202219.6019.6018.3018.3618.3610,981,771
Jul 11, 202219.0019.9918.5719.5119.5115,967,558
Jul 08, 202219.4919.7018.6518.9618.9612,871,165
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement