Brilliance Technology Co., Ltd. (300542.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

14.48

+0.20

(+1.40%)

At close: 03:04PM CST

Advertisement

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	14.18	14.58	13.97	14.48	14.48	15,183,924
Mar 23, 2023	14.30	14.40	14.08	14.28	14.28	11,913,392
Mar 22, 2023	14.00	14.35	13.85	14.32	14.32	14,869,383
Mar 21, 2023	13.83	14.16	13.55	14.12	14.12	11,727,324
Mar 20, 2023	14.27	14.48	13.73	13.76	13.76	14,505,806
Mar 17, 2023	13.97	14.35	13.87	14.25	14.25	19,089,953
Mar 16, 2023	13.76	14.37	13.50	14.04	14.04	18,184,038
Mar 15, 2023	14.09	14.37	13.63	14.03	14.03	16,575,127
Mar 14, 2023	14.05	14.34	13.81	13.96	13.96	18,677,861
Mar 13, 2023	14.80	15.11	13.80	14.12	14.12	27,447,548
Mar 10, 2023	13.51	13.97	13.50	13.74	13.74	16,204,723
Mar 09, 2023	13.43	14.05	13.14	13.73	13.73	16,054,546
Mar 08, 2023	12.93	13.35	12.92	13.34	13.34	6,143,800
Mar 07, 2023	13.31	13.38	12.89	12.93	12.93	5,708,200
Mar 06, 2023	13.42	13.51	13.27	13.33	13.33	6,305,562
Mar 03, 2023	13.39	13.46	13.09	13.35	13.35	6,069,200
Mar 02, 2023	13.43	13.54	13.33	13.44	13.44	7,072,825
Mar 01, 2023	12.96	13.50	12.83	13.42	13.42	11,690,110
Feb 28, 2023	12.77	12.96	12.64	12.82	12.82	5,626,315
Feb 27, 2023	12.96	13.12	12.56	12.57	12.57	6,307,700
Feb 24, 2023	12.98	13.22	12.93	13.07	13.07	6,571,025
Feb 23, 2023	13.21	13.25	12.86	12.95	12.95	6,680,590
Feb 22, 2023	13.07	13.29	12.85	13.25	13.25	7,083,054
Feb 21, 2023	13.07	13.55	13.03	13.13	13.13	8,492,087
Feb 20, 2023	13.10	13.14	12.83	13.08	13.08	5,545,400
Feb 17, 2023	13.41	13.59	12.96	12.98	12.98	9,095,900
Feb 16, 2023	13.65	13.90	13.24	13.43	13.43	13,270,306
Feb 15, 2023	13.24	13.61	13.19	13.56	13.56	9,033,778
Feb 14, 2023	13.58	13.61	13.19	13.27	13.27	8,640,595
Feb 13, 2023	13.43	13.53	13.30	13.47	13.47	7,201,708
Feb 10, 2023	13.50	13.71	13.37	13.44	13.44	7,634,383
Feb 09, 2023	13.22	13.56	13.05	13.56	13.56	7,911,170
Feb 08, 2023	13.24	13.41	13.15	13.22	13.22	10,859,768
Feb 07, 2023	13.52	13.68	13.30	13.58	13.58	10,762,354
Feb 06, 2023	13.38	13.65	13.25	13.65	13.65	13,219,971
Feb 03, 2023	12.98	13.35	12.97	13.33	13.33	9,862,910
Feb 02, 2023	13.15	13.23	12.97	13.06	13.06	7,771,745
Feb 01, 2023	12.74	13.13	12.67	13.13	13.13	8,934,531
Jan 31, 2023	12.60	12.75	12.53	12.71	12.71	4,910,100
Jan 30, 2023	12.65	12.74	12.54	12.64	12.64	6,944,128
Jan 20, 2023	12.37	12.54	12.33	12.49	12.49	5,096,041
Jan 19, 2023	12.17	12.40	12.12	12.40	12.40	5,398,589
Jan 18, 2023	12.03	12.22	11.95	12.17	12.17	4,529,029
Jan 17, 2023	12.20	12.23	12.00	12.03	12.03	3,382,625
Jan 16, 2023	11.95	12.26	11.95	12.18	12.18	4,555,963
Jan 13, 2023	12.02	12.13	11.82	11.98	11.98	5,366,764
Jan 12, 2023	12.28	12.50	12.09	12.15	12.15	6,585,087
Jan 11, 2023	12.16	12.33	11.98	12.01	12.01	4,373,296
Jan 10, 2023	12.11	12.27	11.95	12.19	12.19	4,134,900
Jan 09, 2023	12.04	12.26	12.02	12.11	12.11	4,098,300
Jan 06, 2023	12.22	12.23	11.98	12.01	12.01	4,865,380
Jan 05, 2023	12.19	12.30	12.08	12.23	12.23	4,826,569
Jan 04, 2023	12.20	12.25	12.02	12.23	12.23	6,028,950
Jan 03, 2023	11.66	12.18	11.64	12.14	12.14	7,200,100
Dec 30, 2022	11.58	11.80	11.54	11.64	11.64	3,127,900
Dec 29, 2022	11.34	11.71	11.34	11.56	11.56	3,511,230
Dec 28, 2022	11.73	11.89	11.41	11.55	11.55	4,392,008
Dec 27, 2022	11.94	11.98	11.65	11.80	11.80	4,009,100
Dec 26, 2022	11.74	11.99	11.65	11.94	11.94	3,947,023
Dec 23, 2022	11.45	11.89	11.45	11.74	11.74	4,670,763
Dec 22, 2022	11.96	12.11	11.58	11.59	11.59	5,677,208
Dec 21, 2022	11.93	12.07	11.70	11.88	11.88	4,609,052
Dec 20, 2022	12.22	12.26	11.88	11.96	11.96	4,723,388
Dec 19, 2022	12.23	12.38	11.93	12.05	12.05	5,778,069
Dec 16, 2022	12.58	12.60	12.18	12.22	12.22	8,911,826
Dec 15, 2022	12.60	12.83	12.48	12.70	12.70	7,252,524
Dec 14, 2022	12.51	12.80	12.51	12.58	12.58	8,164,197
Dec 13, 2022	13.03	13.19	12.52	12.60	12.60	15,353,277
Dec 12, 2022	13.12	13.37	12.87	13.27	13.27	13,685,848
Dec 09, 2022	13.70	13.79	13.12	13.17	13.17	17,132,323
Dec 08, 2022	14.50	14.65	13.68	13.69	13.69	27,108,449
Dec 07, 2022	15.30	15.68	14.82	14.84	14.84	28,980,064
Dec 06, 2022	14.72	15.88	14.28	15.68	15.68	41,215,727
Dec 05, 2022	14.86	15.72	14.41	15.06	15.06	30,747,225
Dec 02, 2022	14.12	15.09	13.95	14.72	14.72	34,064,465
Dec 01, 2022	13.80	14.28	13.51	14.20	14.20	22,044,572
Nov 30, 2022	13.62	14.31	13.34	13.88	13.88	20,909,279
Nov 29, 2022	13.34	13.88	13.20	13.86	13.86	19,619,032
Nov 28, 2022	13.65	14.59	13.63	13.70	13.70	22,397,949
Nov 25, 2022	14.14	14.40	13.68	14.07	14.07	25,160,401
Nov 24, 2022	13.51	15.10	13.42	14.16	14.16	38,486,401
Nov 23, 2022	13.20	13.80	12.30	13.75	13.75	20,941,103
Nov 22, 2022	13.68	13.90	13.19	13.28	13.28	19,777,766
Nov 21, 2022	13.42	14.21	13.01	14.04	14.04	30,948,390
Nov 18, 2022	13.20	13.79	13.00	13.34	13.34	20,629,039
Nov 17, 2022	13.12	13.35	12.78	13.23	13.23	15,997,942
Nov 16, 2022	13.05	13.48	12.79	12.96	12.96	18,077,562
Nov 15, 2022	13.30	13.83	13.16	13.39	13.39	21,558,001
Nov 14, 2022	13.05	13.51	12.71	13.48	13.48	20,888,584
Nov 11, 2022	13.23	13.79	13.11	13.11	13.11	26,367,969
Nov 10, 2022	12.62	13.36	12.61	13.13	13.13	25,301,209
Nov 09, 2022	13.18	13.28	12.66	12.88	12.88	27,112,116
Nov 08, 2022	12.08	14.51	12.00	13.60	13.60	39,492,179
Nov 07, 2022	11.87	12.24	11.75	12.09	12.09	6,073,702
Nov 04, 2022	11.84	11.98	11.68	11.88	11.88	6,196,141
Nov 03, 2022	11.80	12.06	11.60	11.88	11.88	7,116,000
Nov 02, 2022	12.02	12.30	11.94	12.09	12.09	7,033,615
Nov 01, 2022	12.10	12.15	11.80	12.02	12.02	7,504,272
Oct 31, 2022	11.94	12.30	11.87	12.15	12.15	9,454,647
Oct 28, 2022	11.86	12.24	11.60	11.73	11.73	6,063,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

Brilliance Technology Co., Ltd. (300542.SZ)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)