Shenzhen - Delayed Quote CNY

DongHua Testing Technology Co. , Ltd. (300354.SZ)

42.29 +2.30 (+5.75%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 39.47 42.35 39.33 42.29 42.29 2,258,600
Apr 25, 2024 41.59 41.97 39.77 39.99 39.99 1,967,000
Apr 24, 2024 40.39 42.49 39.61 41.78 41.78 2,382,300
Apr 23, 2024 38.83 41.50 38.83 40.50 40.50 2,236,600
Apr 22, 2024 39.21 39.50 37.52 38.76 38.76 1,543,629
Apr 19, 2024 42.06 42.20 38.90 39.60 39.60 3,328,200
Apr 18, 2024 41.02 44.05 39.57 42.48 42.48 3,857,347
Apr 17, 2024 40.90 41.79 39.67 41.54 41.54 2,754,847
Apr 16, 2024 40.92 41.70 37.10 39.28 39.28 2,725,247
Apr 15, 2024 42.15 43.50 39.81 40.61 40.61 1,774,247
Apr 12, 2024 41.58 42.90 41.40 42.11 42.11 1,508,802
Apr 11, 2024 41.46 44.33 41.46 41.78 41.78 3,135,390
Apr 10, 2024 41.20 41.50 39.00 40.30 40.30 1,657,050
Apr 9, 2024 41.00 41.85 40.42 41.22 41.22 1,141,840
Apr 8, 2024 41.65 42.14 40.12 41.09 41.09 1,851,371
Apr 3, 2024 43.01 43.37 41.34 41.95 41.95 2,652,300
Apr 2, 2024 45.19 45.19 42.80 43.49 43.49 2,055,452
Apr 1, 2024 45.70 46.46 44.82 45.27 45.27 2,023,900
Mar 29, 2024 46.70 47.25 45.01 46.09 46.09 1,302,970
Mar 28, 2024 43.47 47.88 43.10 46.90 46.90 3,698,900
Mar 27, 2024 42.73 45.13 41.72 43.54 43.54 2,445,500
Mar 26, 2024 42.60 43.50 41.70 42.72 42.72 1,897,200
Mar 25, 2024 44.06 44.68 42.42 42.45 42.45 3,236,257
Mar 22, 2024 45.55 45.69 44.46 44.70 44.70 2,142,501
Mar 21, 2024 45.12 46.49 44.42 45.84 45.84 3,122,270
Mar 20, 2024 44.94 46.24 43.66 45.85 45.85 4,947,582
Mar 19, 2024 49.76 49.78 46.25 47.30 47.30 4,754,636
Mar 18, 2024 50.89 50.89 49.15 50.05 50.05 2,563,700
Mar 15, 2024 48.69 50.80 48.10 50.35 50.35 2,450,568
Mar 14, 2024 49.44 50.62 47.07 49.52 49.52 3,168,800
Mar 13, 2024 48.94 51.49 48.22 49.43 49.43 3,433,000
Mar 12, 2024 48.84 50.18 47.70 48.03 48.03 2,500,800
Mar 11, 2024 48.80 49.55 47.70 48.99 48.99 1,697,800
Mar 8, 2024 47.70 49.61 46.95 49.31 49.31 1,996,360
Mar 7, 2024 50.58 50.92 47.19 47.80 47.80 2,398,500
Mar 6, 2024 48.57 51.66 47.70 49.99 49.99 2,767,248
Mar 5, 2024 48.30 50.20 47.40 48.79 48.79 3,463,305
Mar 4, 2024 46.99 49.47 46.00 49.43 49.43 3,928,794
Mar 1, 2024 45.69 46.46 44.75 45.58 45.58 1,976,154
Feb 29, 2024 41.36 45.88 41.36 45.63 45.63 3,999,572
Feb 28, 2024 45.94 47.80 42.23 42.52 42.52 4,125,691
Feb 27, 2024 46.33 47.24 43.97 46.53 46.53 3,653,073
Feb 26, 2024 48.80 52.00 45.63 47.00 47.00 3,666,522
Feb 23, 2024 45.47 48.20 44.50 47.06 47.06 3,219,166
Feb 22, 2024 43.28 46.59 42.85 45.48 45.48 2,378,912
Feb 21, 2024 44.00 46.65 41.77 44.52 44.52 3,721,154
Feb 20, 2024 38.57 46.29 36.98 46.17 46.17 2,966,267
Feb 19, 2024 41.75 41.98 38.26 38.58 38.58 2,300,200
Feb 8, 2024 33.87 41.03 32.67 40.15 40.15 3,325,687
Feb 7, 2024 35.66 37.40 32.50 34.30 34.30 3,525,821
Feb 6, 2024 33.38 37.12 32.43 36.00 36.00 2,270,631
Feb 5, 2024 35.00 35.90 33.19 34.01 34.01 2,190,600
Feb 2, 2024 36.81 37.79 34.60 36.00 36.00 1,941,200
Feb 1, 2024 35.50 39.18 35.50 37.26 37.26 2,846,936
Jan 31, 2024 36.09 38.18 35.75 36.59 36.59 2,830,100
Jan 30, 2024 36.88 38.23 36.01 36.21 36.21 2,400,231
Jan 29, 2024 37.43 37.60 36.05 36.30 36.30 1,613,131
Jan 26, 2024 39.00 39.44 36.80 37.25 37.25 3,117,463
Jan 25, 2024 40.05 40.44 38.16 39.12 39.12 2,388,616
Jan 24, 2024 40.00 40.79 38.47 40.09 40.09 1,274,758
Jan 23, 2024 39.05 40.50 38.81 40.00 40.00 1,035,700
Jan 22, 2024 42.82 43.05 39.17 39.70 39.70 1,943,536
Jan 19, 2024 44.13 44.84 42.53 42.86 42.86 1,117,542
Jan 18, 2024 44.04 45.00 42.82 44.35 44.35 1,421,800
Jan 17, 2024 46.58 46.58 43.91 43.91 43.91 1,962,700
Jan 16, 2024 46.50 48.16 45.66 46.20 46.20 1,653,200
Jan 15, 2024 46.53 46.97 45.59 45.91 45.91 1,533,851
Jan 12, 2024 50.82 51.33 46.58 46.62 46.62 4,232,545
Jan 11, 2024 48.01 49.48 46.17 48.50 48.50 3,868,600
Jan 10, 2024 45.99 47.84 44.60 47.60 47.60 2,469,057
Jan 9, 2024 46.67 48.60 45.66 46.16 46.16 1,995,700
Jan 8, 2024 47.89 47.89 46.20 46.65 46.65 1,409,900
Jan 5, 2024 48.14 49.00 46.91 47.34 47.34 1,772,438
Jan 4, 2024 47.46 48.00 46.07 47.60 47.60 1,599,000
Jan 3, 2024 49.01 49.08 46.54 47.40 47.40 3,812,398
Jan 2, 2024 50.00 50.77 48.60 49.03 49.03 1,512,900
Dec 29, 2023 49.55 50.87 49.10 49.67 49.67 1,500,354
Dec 28, 2023 50.18 50.92 48.75 49.50 49.50 2,120,100
Dec 27, 2023 48.59 51.20 48.12 50.54 50.54 2,090,399
Dec 26, 2023 50.24 50.68 48.10 48.58 48.58 1,419,700
Dec 25, 2023 49.36 50.60 48.96 50.32 50.32 1,257,566
Dec 22, 2023 51.64 53.50 49.70 49.80 49.80 1,757,370
Dec 21, 2023 50.00 52.55 49.50 51.37 51.37 1,989,861
Dec 20, 2023 51.56 51.60 49.72 50.22 50.22 1,185,617
Dec 19, 2023 49.29 52.30 49.19 51.56 51.56 2,457,164
Dec 18, 2023 51.29 51.29 49.50 49.97 49.97 1,905,700
Dec 15, 2023 52.77 52.83 50.37 50.92 50.92 2,903,700
Dec 14, 2023 51.75 55.00 50.36 52.45 52.45 4,622,516
Dec 13, 2023 47.07 53.30 46.25 50.80 50.80 4,182,126
Dec 12, 2023 48.50 48.50 45.60 47.25 47.25 2,504,620
Dec 11, 2023 44.90 48.78 44.00 48.55 48.55 2,625,860
Dec 8, 2023 45.47 45.49 44.00 44.50 44.50 937,102
Dec 7, 2023 44.98 45.64 44.00 45.25 45.25 1,248,400
Dec 6, 2023 45.40 45.40 44.19 44.98 44.98 1,698,400
Dec 5, 2023 45.50 46.77 44.31 45.40 45.40 2,137,300
Dec 4, 2023 45.57 46.57 44.85 45.20 45.20 1,593,320
Dec 1, 2023 45.18 46.48 44.59 45.57 45.57 2,466,496
Nov 30, 2023 46.08 48.69 44.26 46.00 46.00 5,288,700
Nov 29, 2023 45.53 47.20 44.52 46.08 46.08 4,672,800
Nov 28, 2023 43.05 45.35 42.61 44.48 44.48 4,572,637
Nov 27, 2023 42.73 43.12 41.90 42.54 42.54 699,700
Nov 24, 2023 42.69 42.69 41.21 42.54 42.54 946,172
Nov 23, 2023 40.92 42.99 40.91 42.69 42.69 915,974
Nov 22, 2023 42.21 44.00 41.30 41.34 41.34 792,700
Nov 21, 2023 43.60 44.69 41.06 42.22 42.22 2,436,834
Nov 20, 2023 41.70 44.03 41.37 43.45 43.45 2,282,207
Nov 17, 2023 41.72 42.30 41.25 41.90 41.90 768,600
Nov 16, 2023 41.61 42.40 41.05 41.71 41.71 1,075,043
Nov 15, 2023 40.45 42.20 40.35 41.61 41.61 1,677,500
Nov 14, 2023 40.59 40.59 39.17 40.33 40.33 1,378,585
Nov 13, 2023 37.91 40.30 37.71 40.11 40.11 2,577,372
Nov 10, 2023 37.49 38.50 37.22 37.34 37.34 1,814,112
Nov 9, 2023 34.89 38.69 34.79 38.58 38.58 2,853,117
Nov 8, 2023 34.35 35.18 33.80 34.93 34.93 793,902
Nov 7, 2023 34.50 34.66 34.06 34.35 34.35 667,620
Nov 6, 2023 33.38 34.79 33.38 34.29 34.29 900,500
Nov 3, 2023 32.55 33.78 32.49 33.10 33.10 799,200
Nov 2, 2023 33.43 33.43 32.66 32.74 32.74 758,200
Nov 1, 2023 32.98 33.48 32.50 32.99 32.99 871,000
Oct 31, 2023 33.66 33.95 32.73 32.98 32.98 1,082,379
Oct 30, 2023 33.96 34.04 33.08 33.62 33.62 1,025,200
Oct 27, 2023 33.06 34.39 32.82 34.01 34.01 843,151
Oct 26, 2023 32.79 33.13 31.91 33.02 33.02 664,009
Oct 25, 2023 32.44 33.27 32.24 33.00 33.00 868,264
Oct 24, 2023 32.35 32.78 31.38 32.43 32.43 952,700
Oct 23, 2023 31.99 32.78 31.50 32.53 32.53 908,600
Oct 20, 2023 32.56 32.78 31.60 31.81 31.81 702,100
Oct 19, 2023 32.66 33.40 32.20 32.33 32.33 938,820
Oct 18, 2023 33.04 33.28 32.30 32.43 32.43 577,220
Oct 17, 2023 33.07 33.38 32.50 33.28 33.28 759,637
Oct 16, 2023 35.00 35.00 32.31 33.16 33.16 1,762,300
Oct 13, 2023 34.70 35.26 34.26 35.12 35.12 843,120
Oct 12, 2023 36.85 37.12 34.60 34.84 34.84 1,611,100
Oct 11, 2023 38.18 38.19 36.15 36.68 36.68 1,315,698
Oct 10, 2023 38.26 38.62 37.59 38.18 38.18 529,800
Oct 9, 2023 39.20 39.56 37.75 38.18 38.18 564,951
Sep 28, 2023 39.44 39.57 37.70 39.21 39.21 813,400
Sep 27, 2023 39.45 39.69 38.72 38.89 38.89 360,500
Sep 26, 2023 39.05 39.45 38.78 38.92 38.92 333,498
Sep 25, 2023 39.43 39.80 38.75 39.31 39.31 349,600
Sep 22, 2023 37.98 39.40 37.40 39.32 39.32 463,400
Sep 21, 2023 38.69 38.79 37.80 38.02 38.02 386,809
Sep 20, 2023 39.30 39.69 38.36 38.69 38.69 374,737
Sep 19, 2023 40.38 40.73 39.15 39.15 39.15 597,000
Sep 18, 2023 40.00 41.25 39.10 40.36 40.36 901,437
Sep 15, 2023 39.89 42.70 39.10 41.05 41.05 1,087,500
Sep 14, 2023 40.80 40.80 39.45 39.73 39.73 416,100
Sep 13, 2023 40.42 41.16 39.92 41.00 41.00 551,200
Sep 12, 2023 41.50 41.65 39.88 40.70 40.70 957,500
Sep 11, 2023 42.00 42.00 40.10 41.50 41.50 793,000
Sep 8, 2023 41.18 42.60 40.88 41.38 41.38 777,320
Sep 7, 2023 41.52 42.00 41.15 41.22 41.22 277,400
Sep 6, 2023 41.40 41.70 40.96 41.51 41.51 253,320
Sep 5, 2023 40.60 41.50 40.60 41.02 41.02 349,629
Sep 4, 2023 40.67 40.84 39.92 40.81 40.81 313,929
Sep 1, 2023 39.86 40.99 39.41 40.67 40.67 477,075
Aug 31, 2023 39.90 39.90 38.60 39.70 39.70 382,080
Aug 30, 2023 38.70 40.12 38.29 39.20 39.20 453,100
Aug 29, 2023 35.41 39.97 35.41 38.75 38.75 1,227,171
Aug 28, 2023 37.51 38.60 35.41 35.76 35.76 815,920
Aug 25, 2023 37.29 37.29 35.63 36.12 36.12 1,444,500
Aug 24, 2023 38.20 38.49 37.10 37.29 37.29 847,785
Aug 23, 2023 40.91 40.91 38.13 38.25 38.25 783,923
Aug 22, 2023 40.61 40.99 40.04 40.60 40.60 340,021
Aug 21, 2023 40.64 41.29 40.31 40.60 40.60 271,000
Aug 18, 2023 40.99 41.40 40.32 40.66 40.66 393,387
Aug 17, 2023 39.17 40.89 38.88 40.73 40.73 513,099
Aug 16, 2023 39.83 40.43 39.33 39.33 39.33 244,455
Aug 15, 2023 39.65 40.16 39.65 39.83 39.83 229,700
Aug 14, 2023 40.06 40.41 39.40 39.92 39.92 245,034
Aug 11, 2023 40.84 40.88 40.10 40.21 40.21 310,700
Aug 10, 2023 40.84 41.18 40.60 40.84 40.84 224,500
Aug 9, 2023 42.22 42.22 40.88 41.25 41.25 496,122
Aug 8, 2023 42.50 42.50 41.50 42.02 42.02 400,622
Aug 7, 2023 42.27 42.43 41.36 42.08 42.08 497,680
Aug 4, 2023 41.50 42.00 41.21 41.86 41.86 577,122
Aug 3, 2023 42.15 42.15 41.32 41.77 41.77 522,220
Aug 2, 2023 40.86 42.04 40.34 41.96 41.96 829,124
Aug 1, 2023 40.40 41.59 40.09 40.95 40.95 826,700
Jul 31, 2023 40.00 40.30 39.21 40.04 40.04 867,900
Jul 28, 2023 39.70 40.00 39.42 39.87 39.87 360,603
Jul 27, 2023 40.01 40.25 39.60 39.75 39.75 641,600
Jul 26, 2023 40.04 40.25 39.73 40.01 40.01 357,600
Jul 25, 2023 40.50 40.51 39.50 40.04 40.04 1,085,600
Jul 24, 2023 40.05 40.05 39.45 39.77 39.77 527,926
Jul 21, 2023 40.77 40.81 39.65 39.82 39.82 727,369
Jul 20, 2023 42.06 42.60 40.70 40.76 40.76 1,239,323
Jul 19, 2023 42.15 42.15 41.40 41.85 41.85 438,500
Jul 18, 2023 42.02 42.41 41.31 41.65 41.65 530,978
Jul 17, 2023 41.50 42.62 41.50 42.02 42.02 746,808
Jul 14, 2023 44.33 44.33 41.35 41.97 41.97 2,348,508
Jul 13, 2023 43.98 44.45 43.20 43.72 43.72 1,160,673
Jul 12, 2023 44.20 45.06 43.52 43.66 43.66 700,600
Jul 11, 2023 43.72 44.15 43.13 44.11 44.11 665,965
Jul 10, 2023 42.61 44.82 42.61 43.70 43.70 1,067,400
Jul 7, 2023 44.03 44.45 42.60 42.70 42.70 895,576
Jul 6, 2023 44.89 45.20 43.80 43.90 43.90 1,377,700
Jul 5, 2023 45.88 48.31 44.30 44.90 44.90 2,030,900
Jul 4, 2023 43.77 46.55 43.44 46.40 46.40 2,813,483
Jul 3, 2023 45.12 46.94 42.66 44.00 44.00 2,552,808
Jun 30, 2023 44.02 44.93 43.03 44.70 44.70 1,138,708
Jun 29, 2023 43.45 44.50 42.70 44.13 44.13 669,300
Jun 28, 2023 41.96 43.38 41.31 43.19 43.19 683,200
Jun 27, 2023 41.97 42.38 41.47 42.10 42.10 598,000
Jun 26, 2023 42.44 44.00 41.52 41.97 41.97 802,300
Jun 21, 2023 44.01 44.98 43.41 43.42 43.42 505,500
Jun 20, 2023 43.02 44.32 43.02 44.01 44.01 736,502
Jun 19, 2023 41.57 44.40 41.08 43.42 43.42 1,101,251
Jun 16, 2023 40.92 41.98 40.36 41.48 41.48 936,300
Jun 15, 2023 40.80 41.43 40.17 40.98 40.98 647,400
Jun 14, 2023 40.48 40.81 39.71 40.80 40.80 576,800
Jun 13, 2023 41.39 41.39 39.64 40.11 40.11 1,000,397
Jun 12, 2023 42.15 42.43 40.72 41.00 41.00 391,000
Jun 9, 2023 42.25 42.25 40.96 41.32 41.32 1,168,500
Jun 8, 2023 43.03 43.24 42.10 42.25 42.25 718,500
Jun 7, 2023 43.37 43.65 42.80 43.04 43.04 387,500
Jun 6, 2023 44.44 44.44 43.02 43.09 43.09 382,400
Jun 5, 2023 43.60 45.17 43.60 44.00 44.00 715,600
Jun 2, 2023 44.31 45.15 43.40 43.57 43.57 673,600
Jun 1, 2023 44.95 45.27 44.10 44.29 44.29 645,186
May 31, 2023 45.25 45.33 43.55 44.57 44.57 1,136,500
May 30, 2023 45.04 45.25 44.28 44.92 44.92 472,820
May 29, 2023 44.91 46.20 44.46 45.07 45.07 486,513
May 26, 2023 44.75 45.04 44.18 44.90 44.90 291,400
May 25, 2023 44.77 45.36 43.98 44.75 44.75 358,800
May 24, 2023 44.33 45.07 44.25 44.77 44.77 442,594
May 23, 2023 45.26 45.40 43.93 44.84 44.84 545,423
May 22, 2023 43.93 45.14 43.20 44.94 44.94 599,700
May 19, 2023 42.93 43.93 42.42 43.93 43.93 480,353
May 18, 2023 42.57 43.49 42.26 42.90 42.90 525,400
May 17, 2023 40.37 42.56 40.36 42.43 42.43 713,200
May 16, 2023 39.86 41.30 39.50 40.73 40.73 564,600
May 15, 2023 40.20 40.89 39.55 40.27 40.27 487,577
May 12, 2023 41.10 41.90 40.01 40.20 40.20 481,000
May 11, 2023 40.01 41.40 39.60 41.10 41.10 607,810
May 10, 2023 39.38 40.21 39.21 40.01 40.01 397,400
May 9, 2023 40.61 40.98 39.33 39.38 39.38 536,200
May 8, 2023 40.80 40.87 39.58 40.53 40.53 718,765
May 5, 2023 40.40 40.40 39.50 39.98 39.98 629,800
May 4, 2023 41.74 42.02 39.81 40.40 40.40 1,227,687
Apr 28, 2023 41.68 42.50 40.15 41.78 41.78 1,508,658
Apr 27, 2023 43.70 44.00 41.49 41.68 41.68 1,311,094
Apr 26, 2023 43.96 46.57 42.99 43.79 43.79 1,791,726