Shenzhen - Delayed Quote CNY

Synthesis Electronic Technology Co.,Ltd. (300479.SZ)

15.42 -0.28 (-1.78%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 17.25 15.85 15.36 15.42 15.42 2,710,132
Apr 18, 2024 15.85 16.04 15.58 15.70 15.70 3,409,058
Apr 17, 2024 15.01 15.88 15.01 15.87 15.87 4,026,631
Apr 16, 2024 16.18 16.18 14.72 14.80 14.80 6,334,363
Apr 15, 2024 16.90 17.13 15.88 16.33 16.33 4,780,687
Apr 12, 2024 17.25 17.45 16.97 16.99 16.99 2,678,456
Apr 11, 2024 17.13 17.54 17.10 17.25 17.25 2,309,300
Apr 10, 2024 17.87 17.92 16.96 17.29 17.29 3,941,583
Apr 9, 2024 17.40 18.11 17.40 17.88 17.88 4,030,887
Apr 8, 2024 17.46 17.94 17.36 17.53 17.53 3,834,844
Apr 3, 2024 18.07 18.28 17.41 17.67 17.67 3,560,760
Apr 2, 2024 18.64 18.66 17.97 18.16 18.16 3,779,952
Apr 1, 2024 18.08 18.73 18.01 18.41 18.41 5,799,907
Mar 29, 2024 17.60 17.82 17.32 17.95 17.95 2,411,200
Mar 28, 2024 17.31 17.85 17.05 17.61 17.61 5,201,775
Mar 27, 2024 17.80 17.94 16.96 16.98 16.98 5,824,589
Mar 26, 2024 18.39 18.69 17.62 17.97 17.97 6,664,885
Mar 25, 2024 18.98 19.22 18.40 18.40 18.40 7,057,272
Mar 22, 2024 19.48 19.55 18.61 18.78 18.78 10,289,711
Mar 21, 2024 19.19 20.00 18.96 19.65 19.65 13,321,050
Mar 20, 2024 18.81 19.37 18.81 19.16 19.16 9,137,410
Mar 19, 2024 19.17 19.62 19.00 19.10 19.10 17,147,099
Mar 18, 2024 19.36 20.49 19.28 20.10 20.10 20,399,851
Mar 15, 2024 19.43 20.50 18.99 19.65 19.65 21,566,821
Mar 14, 2024 17.90 18.80 17.81 18.32 18.32 9,785,945
Mar 13, 2024 17.92 18.43 17.92 18.05 18.05 6,673,311
Mar 12, 2024 17.64 18.15 17.59 17.98 17.98 7,489,656
Mar 11, 2024 17.10 17.53 17.01 17.45 17.45 3,458,500
Mar 8, 2024 16.91 17.29 16.91 17.20 17.20 3,339,510
Mar 7, 2024 17.46 17.68 16.97 16.97 16.97 4,643,979
Mar 6, 2024 17.25 17.75 17.25 17.46 17.46 4,211,168
Mar 5, 2024 17.60 17.88 17.35 17.40 17.40 5,140,412
Mar 4, 2024 17.67 17.94 17.26 17.86 17.86 6,731,389
Mar 1, 2024 17.18 17.67 16.99 17.65 17.65 7,632,714
Feb 29, 2024 15.87 17.18 15.82 17.18 17.18 8,294,432
Feb 28, 2024 17.57 17.86 15.90 15.96 15.96 10,642,546
Feb 27, 2024 17.04 17.76 16.88 17.75 17.75 9,736,672
Feb 26, 2024 17.60 17.91 17.20 17.25 17.25 9,630,052
Feb 23, 2024 16.48 18.00 16.00 17.29 17.29 12,446,910
Feb 22, 2024 15.90 16.50 15.90 16.30 16.30 8,405,703
Feb 21, 2024 15.45 16.17 15.31 15.57 15.57 8,333,256
Feb 20, 2024 15.13 16.14 15.00 15.85 15.85 9,678,342
Feb 19, 2024 15.80 15.85 14.88 15.28 15.28 8,540,804
Feb 8, 2024 12.37 14.03 12.37 14.02 14.02 6,657,644
Feb 7, 2024 12.77 13.35 12.20 12.31 12.31 5,667,281
Feb 6, 2024 12.20 13.25 11.60 12.72 12.72 6,004,165
Feb 5, 2024 14.04 14.15 12.10 12.19 12.19 6,503,147
Feb 2, 2024 15.50 15.86 13.61 14.19 14.19 5,903,048
Feb 1, 2024 15.66 16.05 15.43 15.52 15.52 3,500,069
Jan 31, 2024 16.70 16.73 15.60 15.75 15.75 4,426,701
Jan 30, 2024 16.35 16.78 15.93 15.95 15.95 2,546,500
Jan 29, 2024 17.46 17.66 16.60 16.60 16.60 2,824,025
Jan 26, 2024 17.68 17.85 17.37 17.42 17.42 2,720,000
Jan 25, 2024 16.83 17.78 16.66 17.58 17.58 4,414,600
Jan 24, 2024 16.80 16.93 15.80 16.83 16.83 3,330,000
Jan 23, 2024 16.38 16.67 16.20 16.41 16.41 2,830,800
Jan 22, 2024 17.72 17.85 16.05 16.38 16.38 4,150,218
Jan 19, 2024 18.00 18.21 17.77 17.80 17.80 2,039,467
Jan 18, 2024 18.00 18.20 17.47 18.16 18.16 3,090,400
Jan 17, 2024 18.40 18.49 18.03 18.04 18.04 1,593,800
Jan 16, 2024 18.51 18.59 18.06 18.50 18.50 1,796,900
Jan 15, 2024 18.40 18.80 18.31 18.54 18.54 1,865,300
Jan 12, 2024 18.95 19.08 18.41 18.44 18.44 3,085,260
Jan 11, 2024 18.24 19.08 18.19 19.00 19.00 4,120,313
Jan 10, 2024 18.40 18.57 17.95 18.24 18.24 2,633,253
Jan 9, 2024 18.94 18.98 18.31 18.48 18.48 2,827,412
Jan 8, 2024 18.83 18.98 18.63 18.66 18.66 2,355,043
Jan 5, 2024 19.40 19.46 18.77 18.84 18.84 2,897,261
Jan 4, 2024 19.41 19.60 19.19 19.41 19.41 2,107,900
Jan 3, 2024 19.77 19.77 19.12 19.42 19.42 3,749,700
Jan 2, 2024 19.69 20.18 19.65 19.82 19.82 4,502,227
Dec 29, 2023 19.30 19.80 19.30 19.68 19.68 3,821,540
Dec 28, 2023 19.18 19.69 18.90 19.42 19.42 3,330,218
Dec 27, 2023 18.85 19.20 18.82 19.15 19.15 2,416,625
Dec 26, 2023 19.10 19.13 18.60 18.85 18.85 2,742,800
Dec 25, 2023 19.43 19.65 19.12 19.16 19.16 2,795,190
Dec 22, 2023 19.54 19.57 18.93 19.43 19.43 5,103,698
Dec 21, 2023 19.36 19.74 19.08 19.60 19.60 3,611,265
Dec 20, 2023 20.09 20.09 19.50 19.51 19.51 3,841,813
Dec 19, 2023 19.70 20.18 19.70 20.04 20.04 3,332,335
Dec 18, 2023 20.06 20.32 19.80 20.00 20.00 4,640,804
Dec 15, 2023 20.26 21.03 19.81 20.18 20.18 7,756,504
Dec 14, 2023 20.60 20.84 20.12 20.25 20.25 5,549,133
Dec 13, 2023 20.58 21.11 20.55 20.60 20.60 6,781,709
Dec 12, 2023 20.74 21.08 20.53 20.69 20.69 5,975,370
Dec 11, 2023 20.32 20.96 19.77 20.86 20.86 11,461,462
Dec 8, 2023 19.68 20.89 19.53 20.16 20.16 9,083,333
Dec 7, 2023 19.27 19.85 19.27 19.61 19.61 4,070,774
Dec 6, 2023 19.61 19.70 19.20 19.30 19.30 3,656,798
Dec 5, 2023 20.48 20.76 19.51 19.51 19.51 6,627,800
Dec 4, 2023 20.66 21.19 20.56 20.61 20.61 5,617,945
Dec 1, 2023 20.11 20.68 19.91 20.60 20.60 5,946,384
Nov 30, 2023 20.25 20.42 19.80 20.11 20.11 4,980,690
Nov 29, 2023 20.31 20.56 19.96 20.38 20.38 5,885,761
Nov 28, 2023 20.28 20.47 20.00 20.30 20.30 3,512,794
Nov 27, 2023 20.18 20.60 20.06 20.20 20.20 3,802,154
Nov 24, 2023 20.75 20.89 20.11 20.24 20.24 4,933,898
Nov 23, 2023 20.48 20.89 20.18 20.80 20.80 5,199,480
Nov 22, 2023 20.50 20.99 20.47 20.48 20.48 5,421,467
Nov 21, 2023 21.19 21.28 20.59 20.66 20.66 6,399,363
Nov 20, 2023 21.00 21.35 20.85 21.18 21.18 6,104,267
Nov 17, 2023 20.88 21.29 20.78 20.99 20.99 5,186,024
Nov 16, 2023 21.10 21.33 20.76 21.14 21.14 6,950,619
Nov 15, 2023 21.39 21.83 21.02 21.06 21.06 8,537,415
Nov 14, 2023 20.70 21.38 20.62 21.30 21.30 12,103,363
Nov 13, 2023 20.50 20.84 20.45 20.78 20.78 6,039,000
Nov 10, 2023 20.39 20.52 20.20 20.35 20.35 4,226,809
Nov 9, 2023 20.70 20.91 20.34 20.60 20.60 6,663,346
Nov 8, 2023 20.97 21.01 20.64 20.78 20.78 9,264,372
Nov 7, 2023 20.53 20.82 20.45 20.68 20.68 7,287,208
Nov 6, 2023 20.02 20.77 20.02 20.59 20.59 8,336,699
Nov 3, 2023 19.88 20.15 19.62 20.00 20.00 6,800,611
Nov 2, 2023 19.48 19.91 19.32 19.37 19.37 4,956,410
Nov 1, 2023 20.08 20.24 19.57 19.61 19.61 4,928,901
Oct 31, 2023 20.23 20.63 19.85 20.08 20.08 6,848,060
Oct 30, 2023 19.61 20.50 19.45 20.34 20.34 10,547,909
Oct 27, 2023 19.73 20.05 19.32 19.63 19.63 10,469,885
Oct 26, 2023 19.00 21.20 18.99 20.00 20.00 16,330,541
Oct 25, 2023 18.21 19.36 18.20 19.25 19.25 8,441,398
Oct 24, 2023 18.39 18.75 18.04 18.59 18.59 5,003,643
Oct 23, 2023 18.95 19.08 18.18 18.36 18.36 6,103,758
Oct 20, 2023 19.42 19.84 18.98 19.02 19.02 6,000,134
Oct 19, 2023 19.38 19.88 19.04 19.29 19.29 6,719,280
Oct 18, 2023 20.02 20.38 19.30 19.54 19.54 10,983,403
Oct 17, 2023 20.88 21.40 20.40 20.45 20.45 10,997,493
Oct 16, 2023 20.32 20.66 20.03 20.54 20.54 8,875,188
Oct 13, 2023 21.32 21.32 20.33 20.36 20.36 12,749,036
Oct 12, 2023 21.33 22.30 21.02 21.32 21.32 11,181,650
Oct 11, 2023 21.37 21.95 21.11 21.43 21.43 12,813,453
Oct 10, 2023 22.18 22.18 21.24 21.65 21.65 20,849,404
Oct 9, 2023 20.97 22.89 20.35 22.25 22.25 26,671,347
Sep 28, 2023 20.10 21.23 20.07 20.89 20.89 17,168,054
Sep 27, 2023 20.45 20.50 19.90 19.94 19.94 10,938,167
Sep 26, 2023 20.50 20.79 20.18 20.49 20.49 14,630,173
Sep 25, 2023 20.26 21.35 20.10 20.95 20.95 24,821,857
Sep 22, 2023 19.45 20.56 18.91 20.55 20.55 24,004,490
Sep 21, 2023 19.40 20.25 19.17 19.80 19.80 19,159,477
Sep 20, 2023 18.20 21.44 18.05 20.00 20.00 27,971,723
Sep 19, 2023 18.76 18.87 18.23 18.29 18.29 6,569,388
Sep 18, 2023 18.58 19.51 18.55 19.03 19.03 8,082,098
Sep 15, 2023 19.25 19.38 18.49 18.60 18.60 9,014,166
Sep 14, 2023 19.66 20.24 19.03 19.25 19.25 14,484,250
Sep 13, 2023 19.38 19.60 18.70 18.90 18.90 9,084,638
Sep 12, 2023 18.95 19.90 18.93 19.67 19.67 14,409,381
Sep 11, 2023 18.55 19.06 18.55 18.95 18.95 7,045,559
Sep 8, 2023 18.70 19.65 18.68 18.95 18.95 12,263,656
Sep 7, 2023 18.45 18.85 18.33 18.64 18.64 7,941,200
Sep 6, 2023 17.98 18.46 17.87 18.42 18.42 4,365,166
Sep 5, 2023 18.20 18.38 18.03 18.13 18.13 2,911,596
Sep 4, 2023 18.00 18.20 17.86 18.20 18.20 3,177,240
Sep 1, 2023 18.36 18.49 17.90 17.92 17.92 3,293,400
Aug 31, 2023 18.34 18.52 18.23 18.28 18.28 3,163,901
Aug 30, 2023 18.06 18.55 18.00 18.45 18.45 5,268,746
Aug 29, 2023 17.32 18.18 17.31 18.05 18.05 5,242,949
Aug 28, 2023 18.24 18.40 17.32 17.35 17.35 5,713,184
Aug 25, 2023 17.88 18.00 17.09 17.21 17.21 5,409,707
Aug 24, 2023 17.78 18.33 17.78 17.98 17.98 4,836,684
Aug 23, 2023 17.96 18.48 17.87 17.97 17.97 4,821,979
Aug 22, 2023 17.78 18.13 17.56 18.08 18.08 5,953,030
Aug 21, 2023 17.56 18.08 17.46 17.58 17.58 3,854,850
Aug 18, 2023 17.99 18.16 17.42 17.42 17.42 4,769,453
Aug 17, 2023 17.62 18.17 17.34 18.05 18.05 6,026,664
Aug 16, 2023 19.07 19.33 17.32 17.98 17.98 13,396,923
Aug 15, 2023 19.59 19.59 19.05 19.48 19.48 3,545,800
Aug 14, 2023 19.10 19.62 19.08 19.60 19.60 3,788,886
Aug 11, 2023 19.88 19.95 19.22 19.26 19.26 3,893,514
Aug 10, 2023 19.70 20.00 19.48 19.87 19.87 4,748,240
Aug 9, 2023 19.76 20.43 19.73 19.88 19.88 4,627,003
Aug 8, 2023 19.98 20.10 19.77 19.84 19.84 3,034,600
Aug 7, 2023 19.97 20.13 19.81 20.01 20.01 3,995,200
Aug 4, 2023 19.50 20.17 19.35 19.93 19.93 7,539,130
Aug 3, 2023 19.45 19.57 19.24 19.32 19.32 2,180,900
Aug 2, 2023 19.25 19.56 19.15 19.48 19.48 2,878,474
Aug 1, 2023 19.47 19.50 19.10 19.25 19.25 3,033,528
Jul 31, 2023 19.50 19.64 19.22 19.44 19.44 4,170,591
Jul 28, 2023 19.29 19.58 19.00 19.45 19.45 2,974,292
Jul 27, 2023 19.61 19.81 19.27 19.29 19.29 3,598,500
Jul 26, 2023 20.00 20.14 19.63 19.68 19.68 3,744,300
Jul 25, 2023 19.94 20.24 19.78 20.15 20.15 3,800,800
Jul 24, 2023 19.50 19.98 19.49 19.61 19.61 2,590,000
Jul 21, 2023 19.73 19.99 19.51 19.58 19.58 2,930,646
Jul 20, 2023 20.09 20.25 19.82 19.84 19.84 3,515,730
Jul 19, 2023 20.43 20.45 20.15 20.18 20.18 2,526,797
Jul 18, 2023 20.61 20.70 20.28 20.32 20.32 4,029,200
Jul 17, 2023 20.59 20.74 20.32 20.72 20.72 6,140,287
Jul 14, 2023 20.08 20.58 20.00 20.41 20.41 6,081,244
Jul 13, 2023 19.80 20.09 19.70 19.95 19.95 4,318,603
Jul 12, 2023 20.14 20.30 19.68 19.69 19.69 5,800,024
Jul 11, 2023 20.36 20.56 20.08 20.27 20.27 6,368,566
Jul 10, 2023 20.25 21.18 19.91 20.62 20.62 10,065,915
Jul 7, 2023 20.05 20.30 19.72 20.27 20.27 5,253,817
Jul 6, 2023 20.31 20.57 20.07 20.27 20.27 4,208,572
Jul 5, 2023 20.33 20.70 20.15 20.20 20.20 4,837,175
Jul 4, 2023 20.25 20.48 20.17 20.41 20.41 4,921,228
Jul 3, 2023 20.22 20.44 19.84 20.36 20.36 5,182,457
Jun 30, 2023 19.89 20.38 19.84 20.22 20.22 5,043,459
Jun 29, 2023 19.81 20.34 19.75 20.10 20.10 5,260,447
Jun 28, 2023 20.45 20.45 19.28 19.97 19.97 8,968,983
Jun 27, 2023 20.58 20.97 20.40 20.62 20.62 6,184,105
Jun 26, 2023 21.75 22.09 20.35 20.39 20.39 10,944,049
Jun 21, 2023 23.00 23.00 21.97 22.08 22.08 8,655,320
Jun 20, 2023 23.03 23.10 22.67 22.90 22.90 9,915,501
Jun 19, 2023 22.62 23.28 22.54 23.13 23.13 16,403,320
Jun 16, 2023 22.15 22.80 21.84 22.59 22.59 10,001,564
Jun 15, 2023 22.67 22.67 22.06 22.13 22.13 10,954,031
Jun 14, 2023 22.45 22.99 22.45 22.67 22.67 14,701,580
Jun 13, 2023 22.36 22.95 22.09 22.72 22.72 19,545,513
Jun 12, 2023 21.67 22.16 21.55 22.10 22.10 10,529,141
Jun 9, 2023 21.36 21.66 21.11 21.54 21.54 7,139,872
Jun 8, 2023 21.70 21.70 21.02 21.36 21.36 7,210,952
Jun 7, 2023 21.18 21.77 20.96 21.67 21.67 7,649,592
Jun 6, 2023 22.05 22.17 21.08 21.14 21.14 11,182,634
Jun 5, 2023 22.18 22.24 21.89 22.00 22.00 7,775,383
Jun 2, 2023 22.10 22.39 21.84 22.00 22.00 11,242,117
Jun 1, 2023 21.60 22.45 21.51 22.26 22.26 15,532,263
May 31, 2023 21.00 21.99 20.95 21.80 21.80 14,413,384
May 30, 2023 20.76 21.19 20.09 21.15 21.15 10,677,222
May 29, 2023 21.75 21.75 20.88 20.88 20.88 11,134,873
May 26, 2023 21.60 21.70 21.06 21.59 21.59 11,504,685
May 25, 2023 22.05 22.25 20.81 21.42 21.42 16,638,550
May 24, 2023 21.30 22.83 21.29 22.30 22.30 19,852,743
May 23, 2023 21.63 23.52 21.37 21.82 21.82 21,367,955
May 22, 2023 21.30 21.80 20.94 21.58 21.58 11,851,152
May 19, 2023 21.19 21.94 21.05 21.23 21.23 14,795,372
May 18, 2023 20.99 21.51 20.75 21.43 21.43 18,597,195
May 17, 2023 20.30 20.70 20.18 20.39 20.39 6,728,620
May 16, 2023 21.10 21.19 20.30 20.60 20.60 10,069,829
May 15, 2023 20.73 21.58 20.25 21.14 21.14 12,741,716
May 12, 2023 20.49 20.68 20.15 20.47 20.47 7,881,058
May 11, 2023 20.75 21.01 20.28 20.34 20.34 10,495,326
May 10, 2023 19.88 21.62 19.88 20.96 20.96 15,182,086
May 9, 2023 20.88 21.38 20.24 20.25 20.25 13,148,577
May 8, 2023 19.98 20.97 19.66 20.74 20.74 11,837,085
May 5, 2023 19.70 20.41 19.46 20.05 20.05 12,317,051
May 4, 2023 19.58 19.97 19.31 19.76 19.76 7,810,026
Apr 28, 2023 18.77 19.75 18.76 19.69 19.69 8,602,521
Apr 27, 2023 19.33 19.48 18.60 18.78 18.78 10,003,871
Apr 26, 2023 19.23 20.10 19.20 19.50 19.50 10,107,176
Apr 25, 2023 19.82 19.83 18.83 19.00 19.00 8,976,887
Apr 24, 2023 19.78 20.33 19.70 19.91 19.91 7,087,656
Apr 21, 2023 21.31 21.31 19.73 19.78 19.78 13,855,865
Apr 20, 2023 21.08 21.48 20.77 21.39 21.39 9,672,852
Apr 19, 2023 21.37 21.71 21.01 21.05 21.05 10,301,047