Advertisement
U.S. markets closed

Huizhou Speed Wireless Technology Co.,Ltd. (300322.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
11.20+1.87 (+20.04%)
At close: 03:04PM CST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20249.3611.209.4011.2011.2078,894,808
Mar 28, 20248.759.448.669.339.3332,047,795
Mar 27, 20249.369.398.558.648.6426,779,237
Mar 26, 20249.309.699.269.399.3923,642,853
Mar 25, 20249.7510.009.359.389.3826,859,569
Mar 22, 20249.9510.079.809.839.8326,942,440
Mar 21, 202410.1810.329.9010.0510.0542,872,067
Mar 20, 202410.0410.6810.0210.3810.3858,954,665
Mar 19, 202410.0010.269.9310.1010.1032,098,844
Mar 18, 20249.9010.169.8610.0810.0836,329,943
Mar 15, 20249.799.989.569.959.9527,168,181
Mar 14, 20249.8910.069.649.869.8631,651,851
Mar 13, 202410.2610.3010.0210.0710.0741,931,235
Mar 12, 202410.1610.509.9010.3810.3868,366,901
Mar 11, 20249.6410.489.5410.2810.2875,880,131
Mar 08, 20248.959.868.789.689.6856,962,037
Mar 07, 20249.479.729.049.059.0541,931,082
Mar 06, 20249.389.559.149.429.4240,113,489
Mar 05, 20249.6910.059.319.589.5865,163,297
Mar 04, 20249.1710.019.1710.0110.0175,482,684
Mar 01, 20249.009.339.009.199.1955,995,532
Feb 29, 20248.129.108.129.009.0055,535,887
Feb 28, 20249.259.418.058.088.0864,380,612
Feb 27, 20248.989.458.659.259.2567,582,491
Feb 26, 20248.969.228.808.948.9460,563,819
Feb 23, 20249.039.518.579.289.2880,717,118
Feb 22, 20248.168.577.888.578.5771,084,007
Feb 21, 20247.238.327.217.667.6658,276,876
Feb 20, 20246.777.866.677.547.5446,384,676
Feb 19, 20246.366.716.366.696.6929,753,645
Feb 08, 20245.706.275.506.256.2536,406,764
Feb 07, 20246.156.155.465.605.6034,193,385
Feb 06, 20246.016.295.396.026.0229,025,721
Feb 05, 20247.097.125.976.026.0229,239,859
Feb 02, 20247.547.946.857.107.1019,372,200
Feb 01, 20247.487.657.277.467.4615,439,415
Jan 31, 20248.048.117.507.537.5320,064,096
Jan 30, 20248.398.488.128.128.1210,868,398
Jan 29, 20248.878.958.378.388.3811,712,069
Jan 26, 20248.979.078.818.858.859,773,453
Jan 25, 20248.679.028.608.978.9713,402,781
Jan 24, 20248.698.828.318.688.6812,818,175
Jan 23, 20248.608.868.528.668.6611,527,409
Jan 22, 20249.249.308.588.668.6614,413,058
Jan 19, 20249.429.509.169.239.238,758,976
Jan 18, 20249.379.489.139.429.4213,288,100
Jan 17, 20249.609.689.359.379.379,251,595
Jan 16, 20249.759.759.469.659.6510,928,900
Jan 15, 20249.839.879.679.709.7010,194,500
Jan 12, 20249.9410.109.799.849.8413,036,438
Jan 11, 20249.6810.059.609.999.9913,586,115
Jan 10, 20249.889.889.629.659.6511,006,330
Jan 09, 20249.8310.079.799.929.9212,139,100
Jan 08, 202410.0910.169.819.829.8212,000,866
Jan 05, 202410.4010.5210.0010.0710.0717,698,541
Jan 04, 202410.5010.5610.3510.4410.4411,714,419
Jan 03, 202410.7010.7710.4010.5610.5618,142,636
Jan 02, 202411.1711.2210.8010.8010.8022,861,700
Dec 29, 202310.9111.2510.8311.1611.1633,156,324
Dec 28, 202310.8210.9910.6810.9310.9333,515,724
Dec 27, 202310.3711.0210.3010.9310.9342,975,930
Dec 26, 202310.6610.6810.2510.2910.2915,123,060
Dec 25, 202310.4810.8210.3910.6710.6716,467,315
Dec 22, 202310.6510.8510.4210.5110.5118,208,876
Dec 21, 202310.5210.7810.4210.7010.7016,999,220
Dec 20, 202310.9411.0310.6510.7410.7417,810,256
Dec 19, 202310.6610.8110.6610.8010.8011,449,423
Dec 18, 202310.8110.9310.7010.7410.7414,396,953
Dec 15, 202310.9410.9810.7010.8810.8816,331,202
Dec 14, 202311.2011.3010.8610.8710.8723,180,753
Dec 13, 202311.3511.4211.1511.1911.1916,742,800
Dec 12, 202311.4411.5811.3411.4011.4018,521,944
Dec 11, 202311.3011.4911.1111.4811.4824,698,057
Dec 08, 202311.2211.4311.0111.2611.2626,463,672
Dec 07, 202311.1111.4211.1111.2311.2323,729,536
Dec 06, 202311.7011.9411.1511.2211.2244,976,442
Dec 05, 202312.4012.5511.8811.8811.8841,096,072
Dec 04, 202312.9012.9012.4312.5912.5948,359,577
Dec 01, 202312.5013.1011.9812.9812.9875,754,550
Nov 30, 202312.0112.8812.0012.6212.6259,213,763
Nov 29, 202311.8612.3511.8512.1012.1029,358,492
Nov 28, 202311.8412.1011.8111.9611.9624,676,103
Nov 27, 202311.8512.1411.7711.8411.8422,281,197
Nov 24, 202312.5412.5411.8511.9911.9937,661,162
Nov 23, 202312.2012.6212.2012.5212.5232,081,975
Nov 22, 202312.8812.9612.2512.2512.2549,516,380
Nov 21, 202313.1813.4212.9012.9912.9962,458,512
Nov 20, 202312.8013.2012.5413.2013.2055,900,039
Nov 17, 202312.9012.9912.4712.5612.5649,957,916
Nov 16, 202313.2513.6813.0713.0813.0860,592,327
Nov 15, 202313.3113.7012.9013.3913.3974,835,506
Nov 14, 202312.9013.5112.7313.3113.3178,927,095
Nov 13, 202312.7413.0512.3412.9712.9755,912,076
Nov 10, 202312.1613.1912.1612.6412.6468,313,108
Nov 09, 202313.0613.0912.2312.3112.3169,694,505
Nov 08, 202312.4013.7812.2613.2413.2497,594,577
Nov 07, 202312.5013.0812.4012.5612.5657,220,365
Nov 06, 202312.1612.5412.0412.3912.3953,549,635
Nov 03, 202311.5812.3211.5611.9811.9856,318,313
Nov 02, 202312.9913.2911.6911.7511.7583,785,960
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...