Shenzhen - Delayed Quote CNY

Shenzhen Minkave Technology Co., Ltd. (300506.SZ)

1.5700 0.0000 (0.00%)
At close: April 25 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.5700 1.5700 1.5700 1.5700 1.5700 -
Apr 25, 2024 1.7300 1.7600 1.5100 1.5700 1.5700 55,368,379
Apr 24, 2024 1.7800 1.8300 1.7500 1.7800 1.7800 32,280,760
Apr 23, 2024 1.7500 1.9200 1.7100 1.7900 1.7900 48,678,563
Apr 22, 2024 1.9400 2.0000 1.7000 1.7600 1.7600 72,496,999
Apr 19, 2024 2.1200 2.2300 2.0000 2.0100 2.0100 72,841,629
Apr 18, 2024 2.4300 2.4800 2.1700 2.2100 2.2100 92,636,198
Apr 17, 2024 2.0800 2.7000 2.0800 2.5000 2.5000 92,023,462
Apr 16, 2024 2.9100 2.9800 2.5500 2.5500 2.5500 59,176,079
Apr 15, 2024 3.2800 3.4200 3.1900 3.1900 3.1900 34,144,846
Apr 12, 2024 3.9700 4.1000 3.9600 3.9900 3.9900 12,247,170
Apr 11, 2024 3.9700 4.0800 3.9300 3.9800 3.9800 9,321,660
Apr 10, 2024 4.2100 4.2200 3.9400 4.0100 4.0100 10,595,000
Apr 9, 2024 4.0000 4.2300 4.0000 4.2100 4.2100 13,736,573
Apr 8, 2024 4.3200 4.3500 4.0300 4.0400 4.0400 22,633,955
Apr 3, 2024 4.6900 4.7600 4.2100 4.3600 4.3600 34,024,394
Apr 2, 2024 4.8800 5.0100 4.7300 4.8900 4.8900 22,327,464
Apr 1, 2024 5.1100 5.1200 4.8500 4.8800 4.8800 21,160,570
Mar 29, 2024 5.4100 5.6300 5.0000 5.1100 5.1100 27,707,690
Mar 28, 2024 4.7100 5.2700 4.6600 5.2600 5.2600 24,486,119
Mar 27, 2024 5.0100 5.0100 4.7100 4.7300 4.7300 11,204,470
Mar 26, 2024 4.9400 5.1300 4.7600 5.0200 5.0200 17,659,520
Mar 25, 2024 5.2700 5.3700 4.9800 4.9800 4.9800 15,198,257
Mar 22, 2024 5.4500 5.4800 5.1900 5.3200 5.3200 11,819,520
Mar 21, 2024 5.5300 5.6300 5.3500 5.4800 5.4800 10,753,980
Mar 20, 2024 5.3100 5.7000 5.3100 5.5400 5.5400 17,080,025
Mar 19, 2024 5.1800 5.4500 5.1300 5.3600 5.3600 16,173,540
Mar 18, 2024 4.9800 5.2300 4.9600 5.2200 5.2200 17,519,150
Mar 15, 2024 5.0800 5.3300 4.8700 4.9600 4.9600 27,552,100
Mar 14, 2024 5.4100 5.5900 5.1400 5.2700 5.2700 28,172,140
Mar 13, 2024 5.2300 5.6100 5.1400 5.4900 5.4900 31,290,929
Mar 12, 2024 4.8700 5.3700 4.7500 5.2600 5.2600 44,637,521
Mar 11, 2024 4.6000 4.9200 4.5000 4.8800 4.8800 22,351,294
Mar 8, 2024 4.2300 4.8300 4.2000 4.6500 4.6500 24,966,459
Mar 7, 2024 4.2000 4.3500 4.1100 4.2300 4.2300 15,472,255
Mar 6, 2024 4.2900 4.3100 4.1300 4.1700 4.1700 12,798,710
Mar 5, 2024 4.0600 4.3000 4.0600 4.2600 4.2600 19,444,034
Mar 4, 2024 4.0000 4.1400 3.7500 4.1200 4.1200 20,616,151
Mar 1, 2024 3.9700 4.1000 3.9300 3.9500 3.9500 19,067,110
Feb 29, 2024 3.7000 4.0100 3.7000 3.9700 3.9700 19,371,420
Feb 28, 2024 3.9500 4.2600 3.7500 3.8000 3.8000 32,071,055
Feb 27, 2024 3.6600 3.9200 3.5800 3.9200 3.9200 16,050,395
Feb 26, 2024 3.5100 3.7800 3.4300 3.6900 3.6900 18,543,810
Feb 23, 2024 3.3800 3.5000 3.3100 3.5000 3.5000 13,760,710
Feb 22, 2024 3.1900 3.3500 3.1700 3.3400 3.3400 17,149,550
Feb 21, 2024 3.0800 3.3700 3.0100 3.2200 3.2200 22,115,424
Feb 20, 2024 3.1500 3.2200 2.9100 3.1200 3.1200 31,514,698
Feb 19, 2024 2.6200 3.0600 2.6100 3.0600 3.0600 21,412,698
Feb 8, 2024 2.3100 2.5700 2.0500 2.5500 2.5500 32,294,095
Feb 7, 2024 2.6800 2.6900 2.2300 2.2900 2.2900 30,838,385
Feb 6, 2024 2.7900 2.8300 2.3300 2.6700 2.6700 22,425,915
Feb 5, 2024 3.3000 3.3000 2.6800 2.7900 2.7900 22,282,322
Feb 2, 2024 3.5700 3.6500 3.1800 3.3500 3.3500 12,543,390
Feb 1, 2024 3.6200 3.7400 3.4500 3.5200 3.5200 9,050,685
Jan 31, 2024 3.9000 3.9000 3.6000 3.6200 3.6200 10,748,530
Jan 30, 2024 4.0200 4.1100 3.8700 3.9000 3.9000 8,692,220
Jan 29, 2024 4.2600 4.2600 4.0100 4.1000 4.1000 9,102,124
Jan 26, 2024 4.2500 4.3500 4.1700 4.2500 4.2500 9,391,610
Jan 25, 2024 4.0900 4.2200 3.9900 4.2100 4.2100 10,940,255
Jan 24, 2024 4.0000 4.0800 3.8800 4.0300 4.0300 8,387,055
Jan 23, 2024 3.9600 4.0700 3.8900 3.9700 3.9700 9,503,479
Jan 22, 2024 4.3600 4.3600 3.9500 3.9500 3.9500 12,023,014
Jan 19, 2024 4.2900 4.4200 4.2400 4.2600 4.2600 5,979,300
Jan 18, 2024 4.3000 4.3500 4.1800 4.2800 4.2800 10,599,238
Jan 17, 2024 4.4300 4.4700 4.3000 4.3000 4.3000 8,125,610
Jan 16, 2024 4.5600 4.5600 4.3600 4.4300 4.4300 8,660,530
Jan 15, 2024 4.5200 4.5700 4.4500 4.5300 4.5300 6,792,640
Jan 12, 2024 4.5900 4.6200 4.5200 4.5400 4.5400 5,225,800
Jan 11, 2024 4.5500 4.6000 4.5000 4.5800 4.5800 8,230,000
Jan 10, 2024 4.5600 4.6200 4.5000 4.5400 4.5400 4,737,220
Jan 9, 2024 4.6200 4.7000 4.5500 4.5900 4.5900 5,756,790
Jan 8, 2024 4.6900 4.7500 4.5700 4.5900 4.5900 6,568,865
Jan 5, 2024 4.7800 4.8900 4.6700 4.6900 4.6900 5,318,805
Jan 4, 2024 4.8000 4.8500 4.7500 4.7900 4.7900 4,176,670
Jan 3, 2024 4.8900 4.9200 4.7500 4.7900 4.7900 5,391,640
Jan 2, 2024 4.9500 4.9700 4.8700 4.8900 4.8900 4,978,370
Dec 29, 2023 4.8800 5.0700 4.8000 4.9200 4.9200 9,035,419
Dec 28, 2023 4.6400 4.9900 4.5700 4.8500 4.8500 11,664,360
Dec 27, 2023 4.6800 4.7200 4.6000 4.6300 4.6300 5,589,575
Dec 26, 2023 4.6300 4.7200 4.6000 4.6500 4.6500 7,697,550
Dec 25, 2023 4.7900 4.8000 4.5800 4.6300 4.6300 15,741,550
Dec 22, 2023 4.9800 5.0000 4.7400 4.7800 4.7800 10,420,100
Dec 21, 2023 4.9400 5.0000 4.8700 4.9800 4.9800 6,877,300
Dec 20, 2023 4.9700 5.0900 4.9300 4.9600 4.9600 6,354,320
Dec 19, 2023 4.9000 5.0200 4.9000 4.9500 4.9500 8,515,585
Dec 18, 2023 5.1400 5.1400 4.8700 4.9000 4.9000 13,316,245
Dec 15, 2023 5.1700 5.2400 5.0200 5.1200 5.1200 9,089,000
Dec 14, 2023 5.0700 5.2600 5.0700 5.1800 5.1800 15,846,230
Dec 13, 2023 5.0700 5.1000 5.0000 5.0100 5.0100 5,421,900
Dec 12, 2023 4.9500 5.0400 4.9000 5.0300 5.0300 9,305,630
Dec 11, 2023 5.0000 5.1000 4.9000 4.9400 4.9400 15,925,099
Dec 8, 2023 5.0600 5.4900 4.8500 5.0100 5.0100 30,344,225
Dec 7, 2023 6.0800 6.0800 5.8700 5.8700 5.8700 6,189,405
Dec 6, 2023 6.0800 6.1500 6.0400 6.0900 6.0900 2,873,600
Dec 5, 2023 6.1800 6.1800 6.0400 6.1000 6.1000 5,557,700
Dec 4, 2023 6.2600 6.3000 6.1300 6.2000 6.2000 6,059,290
Dec 1, 2023 6.0600 6.2800 6.0300 6.2300 6.2300 7,173,542
Nov 30, 2023 6.1600 6.1900 6.0200 6.0400 6.0400 5,587,355
Nov 29, 2023 6.2300 6.2500 6.1600 6.1800 6.1800 3,197,270
Nov 28, 2023 6.2900 6.3400 6.2100 6.2500 6.2500 4,343,245
Nov 27, 2023 6.2600 6.3700 6.1700 6.3200 6.3200 6,018,660
Nov 24, 2023 6.3300 6.3300 6.2300 6.2600 6.2600 3,270,380
Nov 23, 2023 6.2900 6.3100 6.2400 6.3100 6.3100 3,862,409
Nov 22, 2023 6.2800 6.3900 6.2300 6.3000 6.3000 5,900,489
Nov 21, 2023 6.3800 6.4400 6.2000 6.3000 6.3000 6,568,883
Nov 20, 2023 6.2900 6.4300 6.2300 6.3800 6.3800 6,457,944
Nov 17, 2023 6.3800 6.3900 6.2200 6.2900 6.2900 9,461,460
Nov 16, 2023 6.5000 6.5000 6.3600 6.4000 6.4000 4,407,226
Nov 15, 2023 6.4700 6.5000 6.4100 6.4300 6.4300 6,011,490
Nov 14, 2023 6.3600 6.4900 6.3600 6.4600 6.4600 4,762,000
Nov 13, 2023 6.6100 6.6600 6.3200 6.4100 6.4100 15,487,841
Nov 10, 2023 6.7500 6.7500 6.5700 6.6500 6.6500 6,419,880
Nov 9, 2023 6.7700 6.8400 6.5700 6.6700 6.6700 11,788,730
Nov 8, 2023 6.8100 6.9400 6.7400 6.8000 6.8000 11,709,480
Nov 7, 2023 6.5500 6.9000 6.5400 6.8900 6.8900 17,378,937
Nov 6, 2023 6.5500 6.6000 6.5100 6.5700 6.5700 5,096,940
Nov 3, 2023 6.5800 6.6200 6.4800 6.5500 6.5500 5,072,790
Nov 2, 2023 6.6400 6.7300 6.5300 6.5800 6.5800 6,475,480
Nov 1, 2023 6.5800 6.6400 6.5300 6.6100 6.6100 3,837,454
Oct 31, 2023 6.5400 6.6400 6.5000 6.5700 6.5700 4,821,884
Oct 30, 2023 6.5300 6.6800 6.4200 6.5600 6.5600 7,960,570
Oct 27, 2023 6.3500 6.6300 6.3000 6.6100 6.6100 10,361,132
Oct 26, 2023 6.8400 6.8400 6.3000 6.3800 6.3800 16,183,386
Oct 25, 2023 6.7500 6.9300 6.7000 6.8100 6.8100 8,342,717
Oct 24, 2023 6.5400 6.7300 6.5300 6.6900 6.6900 5,448,517
Oct 23, 2023 6.6500 6.6800 6.4400 6.5600 6.5600 4,975,400
Oct 20, 2023 6.5900 6.6700 6.5500 6.6400 6.6400 3,633,840
Oct 19, 2023 6.7700 6.7700 6.5600 6.6200 6.6200 6,197,020
Oct 18, 2023 6.7600 6.7900 6.6400 6.6900 6.6900 6,766,000
Oct 17, 2023 6.4700 6.8200 6.4400 6.7800 6.7800 9,588,410
Oct 16, 2023 6.4800 6.5200 6.4100 6.4700 6.4700 4,173,460
Oct 13, 2023 6.6100 6.6100 6.4200 6.5000 6.5000 5,068,020
Oct 12, 2023 6.6800 6.7300 6.5500 6.6000 6.6000 5,281,990
Oct 11, 2023 6.7700 6.8600 6.5300 6.6700 6.6700 9,780,654
Oct 10, 2023 6.8000 6.8600 6.7400 6.7800 6.7800 4,822,245
Oct 9, 2023 6.8400 6.8400 6.6800 6.7800 6.7800 6,849,089
Sep 28, 2023 6.8500 6.9500 6.8000 6.8600 6.8600 6,127,368
Sep 27, 2023 6.7500 6.8200 6.7200 6.7900 6.7900 3,975,700
Sep 26, 2023 6.7300 6.8300 6.7000 6.7700 6.7700 3,110,900
Sep 25, 2023 6.7900 6.8500 6.7200 6.7900 6.7900 4,256,980
Sep 22, 2023 6.7500 6.9000 6.7100 6.8200 6.8200 4,292,757
Sep 21, 2023 6.8200 6.8700 6.7200 6.7700 6.7700 5,574,090
Sep 20, 2023 6.8700 7.0500 6.8000 6.8700 6.8700 8,199,610
Sep 19, 2023 6.6800 7.0200 6.5500 6.9300 6.9300 13,020,627
Sep 18, 2023 7.1500 7.3000 6.6500 6.7600 6.7600 19,955,627
Sep 15, 2023 6.8200 6.8800 6.7500 6.8600 6.8600 10,505,274
Sep 14, 2023 6.6000 6.8400 6.5500 6.8200 6.8200 12,070,161
Sep 13, 2023 6.6200 6.7000 6.5000 6.5900 6.5900 6,280,585
Sep 12, 2023 6.7500 6.7500 6.6100 6.6400 6.6400 4,998,907
Sep 11, 2023 6.5400 6.7600 6.4900 6.7200 6.7200 6,920,975
Sep 8, 2023 6.6000 6.6200 6.5000 6.5400 6.5400 3,270,665
Sep 7, 2023 6.6700 6.6700 6.5500 6.6000 6.6000 4,533,200
Sep 6, 2023 6.7800 6.8300 6.6500 6.6900 6.6900 7,572,553
Sep 5, 2023 6.6800 6.7500 6.6200 6.6900 6.6900 4,974,590
Sep 4, 2023 6.4900 6.6800 6.4200 6.6800 6.6800 6,443,530
Sep 1, 2023 6.5200 6.5400 6.4600 6.5000 6.5000 2,813,191
Aug 31, 2023 6.5700 6.6000 6.4500 6.4800 6.4800 4,265,604
Aug 30, 2023 6.5700 6.6600 6.5600 6.6000 6.6000 3,968,396
Aug 29, 2023 6.4200 6.5900 6.3700 6.5700 6.5700 5,317,017
Aug 28, 2023 6.7000 6.8500 6.3900 6.4300 6.4300 8,111,447
Aug 25, 2023 6.6400 6.7300 6.4300 6.5000 6.5000 5,640,902
Aug 24, 2023 6.8000 6.8000 6.6300 6.6400 6.6400 3,886,557
Aug 23, 2023 6.7900 6.8100 6.6200 6.7200 6.7200 5,596,256
Aug 22, 2023 6.8800 6.9300 6.6200 6.7900 6.7900 8,294,378
Aug 21, 2023 6.9500 6.9800 6.8100 6.8900 6.8900 5,946,257
Aug 18, 2023 7.0100 7.1400 6.8800 6.9300 6.9300 12,552,639
Aug 17, 2023 6.7600 7.0100 6.7200 6.9900 6.9900 14,977,601
Aug 16, 2023 6.7500 6.8000 6.6600 6.8000 6.8000 8,496,692
Aug 15, 2023 6.6500 6.7900 6.6300 6.7000 6.7000 8,525,445
Aug 14, 2023 6.4900 6.7500 6.4900 6.7200 6.7200 11,808,160
Aug 11, 2023 6.4700 6.4900 6.3500 6.4600 6.4600 3,581,210
Aug 10, 2023 6.5100 6.6400 6.3900 6.4800 6.4800 7,410,015
Aug 9, 2023 6.7500 6.7600 6.5600 6.6300 6.6300 5,858,300
Aug 8, 2023 6.6500 6.7500 6.6200 6.6900 6.6900 6,293,367
Aug 7, 2023 6.5300 6.7300 6.5100 6.6800 6.6800 10,178,145
Aug 4, 2023 6.5200 6.6300 6.4700 6.5500 6.5500 7,493,870
Aug 3, 2023 6.4200 6.4800 6.3700 6.4700 6.4700 4,052,094
Aug 2, 2023 6.4500 6.5200 6.3700 6.4100 6.4100 4,903,545
Aug 1, 2023 6.5100 6.5400 6.3500 6.4600 6.4600 9,899,735
Jul 31, 2023 6.6300 6.6600 6.5200 6.5900 6.5900 7,953,240
Jul 28, 2023 6.7100 6.7800 6.5200 6.5700 6.5700 12,014,972
Jul 27, 2023 6.5900 6.8500 6.5000 6.6500 6.6500 20,438,762
Jul 26, 2023 6.9600 7.7400 6.7200 6.8100 6.8100 33,272,788
Jul 25, 2023 6.4900 6.6300 6.4200 6.5000 6.5000 10,610,628
Jul 24, 2023 6.8800 6.8800 6.3500 6.4400 6.4400 18,420,182
Jul 21, 2023 6.9900 7.0900 6.8300 6.8500 6.8500 14,162,220
Jul 20, 2023 6.9000 7.1000 6.8900 6.9400 6.9400 17,797,685
Jul 19, 2023 6.9000 6.9700 6.7200 6.9300 6.9300 17,714,216
Jul 18, 2023 6.0500 7.1000 5.9800 6.8700 6.8700 42,649,652
Jul 17, 2023 6.0400 6.1900 6.0000 6.0700 6.0700 4,254,050
Jul 14, 2023 6.0700 6.1300 6.0400 6.1000 6.1000 3,072,340
Jul 13, 2023 6.0400 6.1200 6.0400 6.0600 6.0600 2,937,235
Jul 12, 2023 6.1000 6.1600 6.0100 6.0300 6.0300 4,251,080
Jul 11, 2023 6.1800 6.1900 6.0800 6.1000 6.1000 3,283,890
Jul 10, 2023 6.1600 6.1800 6.0600 6.1300 6.1300 4,344,650
Jul 7, 2023 6.1900 6.2200 6.1200 6.1300 6.1300 3,297,060
Jul 6, 2023 6.1700 6.2300 6.1100 6.2000 6.2000 3,887,024
Jul 5, 2023 6.2000 6.2600 6.1100 6.1500 6.1500 3,403,040
Jul 4, 2023 6.3500 6.3700 6.1600 6.2100 6.2100 7,120,219
Jul 3, 2023 6.0500 6.3300 6.0000 6.3200 6.3200 11,181,670
Jun 30, 2023 6.1300 6.2000 6.0500 6.0700 6.0700 3,622,200
Jun 29, 2023 6.2000 6.2000 6.0900 6.1200 6.1200 2,895,600
Jun 28, 2023 6.2200 6.2400 6.0800 6.1900 6.1900 3,936,120
Jun 27, 2023 6.0600 6.2200 6.0500 6.1900 6.1900 4,453,760
Jun 26, 2023 6.1500 6.2100 6.0000 6.0300 6.0300 4,335,170
Jun 21, 2023 6.1900 6.2700 6.1400 6.1900 6.1900 4,811,100
Jun 20, 2023 6.1300 6.1800 6.0700 6.1500 6.1500 3,498,090
Jun 19, 2023 6.1400 6.2000 6.0700 6.1300 6.1300 4,949,200
Jun 16, 2023 6.1700 6.2100 6.0900 6.1500 6.1500 4,366,169
Jun 15, 2023 6.1500 6.2900 6.0700 6.1700 6.1700 9,639,926
Jun 14, 2023 5.8700 6.1700 5.8700 6.1500 6.1500 12,988,507
Jun 13, 2023 5.8900 5.9700 5.8200 5.8900 5.8900 5,344,880
Jun 12, 2023 5.6400 6.0100 5.6400 5.8900 5.8900 10,409,751
Jun 9, 2023 5.7200 5.7600 5.5800 5.6600 5.6600 9,110,507
Jun 8, 2023 5.4200 5.9800 5.3500 5.7700 5.7700 16,092,210
Jun 7, 2023 5.3800 5.4600 5.3300 5.3900 5.3900 3,836,120
Jun 6, 2023 5.4500 5.5600 5.3800 5.3800 5.3800 7,296,791
Jun 5, 2023 5.5400 5.5800 5.4300 5.4500 5.4500 4,971,840
Jun 2, 2023 5.5800 5.5900 5.5000 5.5500 5.5500 3,981,190
Jun 1, 2023 5.6400 5.6700 5.5000 5.5800 5.5800 5,479,742
May 31, 2023 5.6700 5.7500 5.5800 5.6200 5.6200 3,196,739
May 30, 2023 5.7700 5.7700 5.6000 5.6700 5.6700 4,928,220
May 29, 2023 5.8000 5.8900 5.7400 5.7600 5.7600 3,363,360
May 26, 2023 5.7600 5.8500 5.7400 5.8300 5.8300 3,333,920
May 25, 2023 5.8000 5.8200 5.6800 5.7600 5.7600 4,828,305
May 24, 2023 5.9300 5.9300 5.8000 5.8100 5.8100 2,807,697
May 23, 2023 5.8000 6.0100 5.7400 5.8800 5.8800 7,808,642
May 22, 2023 5.9800 6.0000 5.7000 5.7300 5.7300 7,282,690
May 19, 2023 5.9900 6.0100 5.8600 5.9600 5.9600 5,842,941
May 18, 2023 5.8100 6.0300 5.7300 5.9900 5.9900 6,864,456
May 17, 2023 5.8300 5.9000 5.3000 5.8800 5.8800 14,331,955
May 16, 2023 6.2900 6.2900 5.8500 5.8500 5.8500 14,000,658
May 15, 2023 6.3500 6.4200 6.2300 6.2900 6.2900 3,546,850
May 12, 2023 6.4000 6.4200 6.3000 6.3400 6.3400 3,515,280
May 11, 2023 6.4100 6.4600 6.3500 6.3700 6.3700 2,891,920
May 10, 2023 6.3600 6.4600 6.3100 6.3900 6.3900 4,547,080
May 9, 2023 6.2500 6.5500 6.2500 6.4000 6.4000 10,829,470
May 8, 2023 6.2500 6.3400 6.1800 6.2500 6.2500 4,367,440
May 5, 2023 6.3000 6.3700 6.1500 6.2900 6.2900 4,568,750
May 4, 2023 6.2400 6.3700 6.2300 6.3000 6.3000 5,793,984
Apr 28, 2023 6.2900 6.4300 6.2400 6.2500 6.2500 6,217,854
Apr 27, 2023 6.1500 6.3700 6.1200 6.2900 6.2900 6,993,640
Apr 26, 2023 5.9600 6.2100 5.9500 6.1500 6.1500 5,528,390