Shenzhen - Delayed Quote CNY

Sichuan Chuanhuan Technology Co.,Ltd. (300547.SZ)

18.72 +0.17 (+0.92%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 17.55 19.09 18.25 18.72 18.72 8,531,925
Apr 25, 2024 18.50 18.72 18.13 18.55 18.55 6,533,504
Apr 24, 2024 17.45 18.35 17.38 18.35 18.35 5,688,400
Apr 23, 2024 17.46 17.64 17.16 17.45 17.45 3,649,882
Apr 22, 2024 17.99 18.02 17.00 17.37 17.37 5,784,400
Apr 19, 2024 17.55 18.08 17.30 18.07 18.07 4,724,600
Apr 18, 2024 17.48 17.86 17.20 17.54 17.54 4,257,380
Apr 17, 2024 17.15 17.98 17.12 17.65 17.65 3,951,972
Apr 16, 2024 17.88 17.88 16.82 16.92 16.92 4,826,980
Apr 15, 2024 18.20 18.29 17.39 17.88 17.88 4,006,990
Apr 12, 2024 18.16 18.56 18.03 18.13 18.13 2,839,700
Apr 11, 2024 17.72 18.57 17.70 18.16 18.16 3,540,400
Apr 10, 2024 18.10 18.22 17.64 17.86 17.86 3,175,100
Apr 9, 2024 17.99 18.38 17.90 18.23 18.23 4,198,705
Apr 8, 2024 18.79 19.02 18.06 18.13 18.13 5,868,500
Apr 3, 2024 18.76 18.83 18.25 18.79 18.79 3,850,000
Apr 2, 2024 18.72 18.95 18.48 18.64 18.64 4,499,700
Apr 1, 2024 18.80 18.99 18.51 18.72 18.72 4,907,229
Mar 29, 2024 18.29 18.80 18.16 18.70 18.70 4,170,500
Mar 28, 2024 17.73 18.77 17.68 18.31 18.31 7,391,760
Mar 27, 2024 18.16 18.48 17.69 17.72 17.72 4,795,724
Mar 26, 2024 18.28 18.92 17.96 18.30 18.30 7,442,962
Mar 25, 2024 18.20 18.65 17.95 17.99 17.99 5,164,320
Mar 22, 2024 18.66 18.80 18.29 18.33 18.33 5,019,773
Mar 21, 2024 18.92 18.98 18.42 18.74 18.74 8,701,685
Mar 20, 2024 19.45 19.70 18.82 18.96 18.96 11,491,995
Mar 19, 2024 19.17 19.88 18.73 19.75 19.75 14,885,600
Mar 18, 2024 19.06 19.19 18.65 18.93 18.93 8,880,865
Mar 15, 2024 18.95 19.11 18.16 19.00 19.00 13,302,980
Mar 14, 2024 18.60 19.39 18.36 18.83 18.83 19,009,680
Mar 13, 2024 16.64 17.73 16.64 17.70 17.70 10,600,220
Mar 12, 2024 16.76 16.82 16.42 16.72 16.72 5,021,300
Mar 11, 2024 16.97 16.97 16.50 16.76 16.76 4,489,975
Mar 8, 2024 16.50 16.94 16.20 16.76 16.76 4,618,300
Mar 7, 2024 16.46 16.70 16.18 16.35 16.35 3,684,940
Mar 6, 2024 15.95 16.79 15.95 16.52 16.52 5,273,599
Mar 5, 2024 15.90 16.62 15.69 16.08 16.08 4,539,053
Mar 4, 2024 16.31 16.63 15.66 16.14 16.14 5,134,282
Mar 1, 2024 15.51 15.87 15.37 15.60 15.60 4,256,800
Feb 29, 2024 14.75 15.57 14.72 15.57 15.57 3,567,740
Feb 28, 2024 16.01 16.25 14.83 14.95 14.95 4,909,300
Feb 27, 2024 15.40 16.04 15.12 16.04 16.04 5,110,793
Feb 26, 2024 15.36 15.65 15.07 15.19 15.19 4,579,420
Feb 23, 2024 14.49 15.15 14.46 15.13 15.13 3,996,482
Feb 22, 2024 14.12 14.54 14.12 14.48 14.48 2,457,447
Feb 21, 2024 13.90 14.56 13.89 14.25 14.25 2,630,155
Feb 20, 2024 14.16 14.38 13.99 14.12 14.12 1,979,700
Feb 19, 2024 14.15 14.59 14.02 14.25 14.25 3,664,700
Feb 8, 2024 12.87 13.97 12.70 13.88 13.88 3,736,300
Feb 7, 2024 13.20 13.53 12.58 12.70 12.70 2,743,352
Feb 6, 2024 12.52 13.42 11.03 12.95 12.95 3,108,945
Feb 5, 2024 13.64 13.64 12.12 12.36 12.36 3,291,175
Feb 2, 2024 14.46 14.75 13.40 13.71 13.71 3,254,220
Feb 1, 2024 14.25 14.84 14.00 14.53 14.53 2,198,326
Jan 31, 2024 14.48 14.77 14.15 14.38 14.38 2,456,660
Jan 30, 2024 14.80 14.87 14.41 14.57 14.57 2,165,700
Jan 29, 2024 15.06 15.06 14.10 14.61 14.61 3,389,090
Jan 26, 2024 15.23 15.29 14.87 15.06 15.06 2,848,650
Jan 25, 2024 14.87 15.45 14.65 15.20 15.20 2,569,700
Jan 24, 2024 14.87 14.98 14.31 14.92 14.92 2,954,400
Jan 23, 2024 14.50 15.00 14.17 14.79 14.79 4,449,000
Jan 22, 2024 15.39 15.44 14.36 14.76 14.76 4,135,529
Jan 19, 2024 15.89 15.89 15.15 15.70 15.70 3,850,400
Jan 18, 2024 15.65 15.79 14.92 15.79 15.79 4,849,200
Jan 17, 2024 15.99 16.18 15.50 15.95 15.95 2,599,200
Jan 16, 2024 16.00 16.26 15.78 16.10 16.10 2,056,399
Jan 15, 2024 15.96 16.30 15.76 16.08 16.08 2,048,060
Jan 12, 2024 16.05 16.53 15.97 16.00 16.00 2,958,900
Jan 11, 2024 15.68 16.20 15.54 15.96 15.96 2,061,500
Jan 10, 2024 15.80 15.83 15.47 15.63 15.63 1,554,966
Jan 9, 2024 15.75 15.95 15.63 15.76 15.76 1,564,200
Jan 8, 2024 15.95 16.01 15.62 15.70 15.70 2,104,200
Jan 5, 2024 16.18 16.55 15.80 16.04 16.04 2,622,840
Jan 4, 2024 16.60 16.60 16.27 16.43 16.43 1,381,300
Jan 3, 2024 16.75 16.82 16.27 16.56 16.56 2,568,200
Jan 2, 2024 16.83 16.96 16.72 16.82 16.82 3,209,300
Dec 29, 2023 16.47 16.85 16.38 16.85 16.85 3,641,800
Dec 28, 2023 15.99 16.58 15.75 16.44 16.44 3,164,400
Dec 27, 2023 15.82 16.18 15.82 16.04 16.04 2,112,100
Dec 26, 2023 16.39 16.46 15.81 15.83 15.83 2,817,600
Dec 25, 2023 16.19 16.48 16.18 16.42 16.42 2,175,900
Dec 22, 2023 16.55 16.63 16.10 16.16 16.16 2,642,700
Dec 21, 2023 16.38 16.68 16.11 16.54 16.54 2,457,886
Dec 20, 2023 16.54 16.70 16.30 16.38 16.38 2,100,500
Dec 19, 2023 16.57 16.62 16.21 16.54 16.54 2,721,340
Dec 18, 2023 16.41 16.85 16.32 16.62 16.62 3,058,000
Dec 15, 2023 16.60 16.64 16.31 16.50 16.50 2,711,786
Dec 14, 2023 16.69 16.71 16.27 16.41 16.41 4,372,068
Dec 13, 2023 16.77 16.80 16.46 16.68 16.68 3,266,120
Dec 12, 2023 16.93 16.94 16.61 16.77 16.77 3,354,800
Dec 11, 2023 16.52 17.00 16.41 16.94 16.94 3,630,900
Dec 8, 2023 16.76 17.02 16.41 16.69 16.69 5,836,235
Dec 7, 2023 17.02 17.13 16.72 16.82 16.82 4,674,100
Dec 6, 2023 16.77 17.33 16.70 17.02 17.02 6,543,920
Dec 5, 2023 17.70 17.80 16.71 16.77 16.77 9,708,408
Dec 4, 2023 17.79 18.13 17.50 17.75 17.75 6,788,080
Dec 1, 2023 18.42 18.42 17.63 17.97 17.97 8,552,890
Nov 30, 2023 18.65 18.98 17.70 18.18 18.18 15,151,915
Nov 29, 2023 19.06 19.35 18.50 19.07 19.07 20,344,158
Nov 28, 2023 18.85 19.80 18.34 18.60 18.60 23,788,280
Nov 27, 2023 18.49 18.75 18.00 18.32 18.32 14,064,700
Nov 24, 2023 18.41 18.46 17.71 17.86 17.86 10,143,917
Nov 23, 2023 17.31 18.89 17.25 18.55 18.55 20,323,416
Nov 22, 2023 18.02 18.03 17.20 17.20 17.20 12,627,818
Nov 21, 2023 17.80 18.74 17.62 18.09 18.09 20,545,183
Nov 20, 2023 17.71 17.84 17.21 17.44 17.44 6,799,878
Nov 17, 2023 17.25 17.82 17.22 17.68 17.68 8,316,080
Nov 16, 2023 17.50 17.63 17.20 17.46 17.46 7,328,917
Nov 15, 2023 17.23 17.61 16.83 17.60 17.60 10,210,660
Nov 14, 2023 16.93 17.30 16.83 17.03 17.03 5,532,900
Nov 13, 2023 16.95 17.30 16.86 17.09 17.09 6,042,767
Nov 10, 2023 17.40 17.68 17.00 17.09 17.09 6,412,080
Nov 9, 2023 17.70 17.70 17.02 17.58 17.58 8,845,830
Nov 8, 2023 17.79 17.99 17.31 17.51 17.51 10,068,997
Nov 7, 2023 17.30 17.93 17.18 17.70 17.70 12,449,557
Nov 6, 2023 16.88 17.55 16.88 17.41 17.41 11,118,538
Nov 3, 2023 16.63 16.95 16.40 16.87 16.87 7,074,540
Nov 2, 2023 16.69 17.15 16.42 16.48 16.48 9,313,361
Nov 1, 2023 16.66 17.12 16.47 16.74 16.74 8,994,991
Oct 31, 2023 17.39 17.55 16.45 16.82 16.82 13,234,177
Oct 30, 2023 17.64 17.75 17.24 17.36 17.36 13,914,215
Oct 27, 2023 18.34 18.70 17.65 17.77 17.77 19,260,020
Oct 26, 2023 18.02 18.79 17.54 18.32 18.32 27,626,316
Oct 25, 2023 16.46 17.37 16.29 16.98 16.98 14,596,233
Oct 24, 2023 16.87 16.87 16.20 16.48 16.48 10,638,492
Oct 23, 2023 16.72 17.42 16.30 16.81 16.81 11,979,537
Oct 20, 2023 16.62 17.24 16.51 16.60 16.60 10,664,650
Oct 19, 2023 17.02 17.33 16.60 17.20 17.20 17,566,059
Oct 18, 2023 16.30 17.41 16.29 17.40 17.40 18,049,403
Oct 17, 2023 16.93 17.60 16.38 16.53 16.53 13,831,340
Oct 16, 2023 16.60 17.25 16.55 16.80 16.80 13,819,280
Oct 13, 2023 16.32 17.05 16.32 16.80 16.80 12,092,500
Oct 12, 2023 16.65 16.93 16.15 16.48 16.48 10,115,580
Oct 11, 2023 17.00 17.04 16.30 16.40 16.40 12,352,500
Oct 10, 2023 17.16 17.33 16.70 17.06 17.06 16,162,731
Oct 9, 2023 16.75 17.99 16.70 17.16 17.16 24,367,075
Sep 28, 2023 15.00 16.04 14.83 15.78 15.78 13,854,440
Sep 27, 2023 14.45 14.74 14.20 14.58 14.58 4,879,360
Sep 26, 2023 14.73 14.85 14.38 14.44 14.44 5,704,800
Sep 25, 2023 14.40 14.94 14.40 14.78 14.78 8,875,073
Sep 22, 2023 14.09 14.65 13.87 14.55 14.55 9,133,957
Sep 21, 2023 14.60 15.08 14.01 14.19 14.19 8,829,013
Sep 20, 2023 15.12 15.37 14.53 14.57 14.57 10,342,092
Sep 19, 2023 15.52 15.56 15.00 15.24 15.24 15,949,629
Sep 18, 2023 14.39 16.85 14.20 16.04 16.04 20,104,118
Sep 15, 2023 14.84 14.90 14.30 14.41 14.41 3,352,950
Sep 14, 2023 14.65 14.93 14.40 14.55 14.55 3,362,700
Sep 13, 2023 15.15 15.15 14.70 14.80 14.80 2,754,400
Sep 12, 2023 15.00 15.18 14.80 15.04 15.04 3,815,780
Sep 11, 2023 14.68 15.09 14.40 15.01 15.01 4,444,160
Sep 8, 2023 14.61 14.80 14.60 14.69 14.69 2,909,540
Sep 7, 2023 15.18 15.19 14.60 14.72 14.72 3,684,500
Sep 6, 2023 15.10 15.27 15.00 15.17 15.17 2,222,900
Sep 5, 2023 15.07 15.21 15.03 15.03 15.03 1,656,200
Sep 4, 2023 14.78 15.20 14.71 15.08 15.08 2,646,400
Sep 1, 2023 14.71 14.95 14.50 14.68 14.68 2,665,713
Aug 31, 2023 14.93 15.03 14.66 14.72 14.72 2,253,560
Aug 30, 2023 14.77 15.26 14.68 14.83 14.83 3,093,907
Aug 29, 2023 14.06 14.67 13.94 14.63 14.63 3,269,180
Aug 28, 2023 14.84 14.89 13.98 14.00 14.00 1,672,687
Aug 25, 2023 14.24 14.38 13.88 13.95 13.95 1,667,900
Aug 24, 2023 14.03 14.56 13.75 14.27 14.27 1,999,600
Aug 23, 2023 14.38 14.45 13.90 14.03 14.03 1,533,700
Aug 22, 2023 14.21 14.47 13.89 14.35 14.35 2,122,644
Aug 21, 2023 14.43 14.62 14.22 14.28 14.28 1,206,700
Aug 18, 2023 14.57 14.69 14.40 14.42 14.42 1,480,200
Aug 17, 2023 14.17 14.66 14.00 14.54 14.54 1,439,800
Aug 16, 2023 14.30 14.46 14.10 14.18 14.18 1,258,602
Aug 15, 2023 14.45 14.71 14.27 14.40 14.40 1,437,393
Aug 14, 2023 14.69 14.75 14.27 14.44 14.44 2,596,002
Aug 11, 2023 15.00 15.10 14.60 14.75 14.75 2,083,313
Aug 10, 2023 15.00 15.02 14.74 15.00 15.00 1,601,842
Aug 9, 2023 15.12 15.28 14.85 14.99 14.99 2,097,591
Aug 8, 2023 15.66 15.66 15.11 15.27 15.27 2,184,250
Aug 7, 2023 15.59 15.70 15.27 15.40 15.40 1,839,024
Aug 4, 2023 15.71 15.99 15.59 15.74 15.74 1,779,180
Aug 3, 2023 15.95 16.00 15.54 15.74 15.74 2,011,400
Aug 2, 2023 16.11 16.26 15.91 16.00 16.00 1,832,520
Aug 1, 2023 16.30 16.34 15.99 16.10 16.10 1,652,680
Jul 31, 2023 16.40 16.55 16.21 16.35 16.35 1,939,007
Jul 28, 2023 15.94 16.52 15.68 16.25 16.25 2,645,131
Jul 27, 2023 16.03 16.57 15.88 16.05 16.05 2,622,276
Jul 26, 2023 16.16 16.30 15.80 15.85 15.85 1,000,040
Jul 25, 2023 15.94 16.30 15.80 16.20 16.20 1,737,100
Jul 24, 2023 15.90 15.98 15.61 15.65 15.65 1,557,400
Jul 21, 2023 16.31 16.37 15.96 15.96 15.96 2,639,587
Jul 20, 2023 16.59 16.71 16.28 16.44 16.44 1,525,380
Jul 19, 2023 16.72 16.99 16.40 16.61 16.61 1,509,980
Jul 18, 2023 16.48 16.86 16.10 16.73 16.73 2,199,900
Jul 17, 2023 16.28 16.61 16.01 16.50 16.50 3,303,731
Jul 14, 2023 16.74 16.80 16.29 16.36 16.36 2,232,280
Jul 13, 2023 16.70 16.94 16.55 16.78 16.78 2,987,931
Jul 12, 2023 16.84 17.04 16.60 16.69 16.69 1,678,900
Jul 11, 2023 16.60 16.88 16.38 16.81 16.81 1,722,420
Jul 10, 2023 16.71 16.88 16.39 16.51 16.51 1,486,180
Jul 7, 2023 16.79 17.00 16.63 16.67 16.67 1,405,660
Jul 6, 2023 17.00 17.03 16.71 16.90 16.90 1,518,072
Jul 5, 2023 17.14 17.29 16.90 17.00 17.00 2,410,564
Jul 4, 2023 16.60 17.33 16.50 17.16 17.16 4,144,207
Jul 3, 2023 16.68 16.90 16.51 16.60 16.60 1,852,640
Jun 30, 2023 16.40 16.76 16.26 16.67 16.67 2,112,940
Jun 29, 2023 16.18 16.57 16.14 16.40 16.40 2,209,931
Jun 28, 2023 16.09 16.30 15.63 16.11 16.11 2,410,545
Jun 27, 2023 16.10 16.22 15.94 16.08 16.08 1,533,469
Jun 26, 2023 0.28 Dividend
Jun 26, 2023 16.15 16.43 15.83 15.95 15.95 2,580,653
Jun 21, 2023 16.41 16.72 16.38 16.45 16.17 3,090,682
Jun 20, 2023 16.29 16.69 16.15 16.46 16.18 2,469,956
Jun 19, 2023 16.20 16.43 16.13 16.31 16.04 2,499,056
Jun 16, 2023 16.64 16.64 16.19 16.29 16.02 3,378,960
Jun 15, 2023 16.33 16.70 16.13 16.64 16.36 3,807,105
Jun 14, 2023 16.00 16.46 15.75 16.33 16.06 4,203,042
Jun 13, 2023 15.95 16.02 15.77 15.92 15.65 2,386,220
Jun 12, 2023 15.30 15.97 15.16 15.84 15.57 3,123,093
Jun 9, 2023 15.12 15.34 14.92 15.22 14.96 1,439,666
Jun 8, 2023 15.13 15.27 14.97 15.07 14.82 1,301,086
Jun 7, 2023 15.40 15.54 15.03 15.14 14.89 1,368,910
Jun 6, 2023 15.90 15.94 15.33 15.39 15.13 1,761,800
Jun 5, 2023 16.09 16.10 15.76 15.93 15.66 2,908,267
Jun 2, 2023 15.45 16.03 15.45 15.97 15.70 2,247,488
Jun 1, 2023 15.76 15.85 15.42 15.48 15.22 1,776,982
May 31, 2023 15.78 15.94 15.65 15.68 15.42 1,216,282
May 30, 2023 15.72 16.20 15.69 15.88 15.61 2,533,540
May 29, 2023 16.00 16.01 15.60 15.67 15.41 1,325,860
May 26, 2023 15.90 16.09 15.41 16.01 15.74 2,227,822
May 25, 2023 15.57 16.00 15.47 15.79 15.52 2,550,000
May 24, 2023 15.54 15.79 15.36 15.63 15.37 1,945,000
May 23, 2023 15.85 15.87 15.56 15.63 15.37 1,582,300
May 22, 2023 15.25 15.76 15.05 15.69 15.43 2,251,380
May 19, 2023 15.09 15.31 14.93 15.17 14.91 1,053,160
May 18, 2023 15.44 15.51 15.13 15.23 14.97 3,165,067
May 17, 2023 15.22 15.45 15.22 15.44 15.18 1,066,100
May 16, 2023 15.58 15.64 15.20 15.25 14.99 1,868,520
May 15, 2023 15.16 15.37 14.97 15.33 15.07 1,374,400
May 12, 2023 15.33 15.41 15.00 15.16 14.90 1,460,318
May 11, 2023 15.49 15.58 15.20 15.20 14.94 1,805,331
May 10, 2023 14.60 15.48 14.59 15.40 15.14 3,869,920
May 9, 2023 15.18 15.18 14.50 14.60 14.35 2,882,227
May 8, 2023 15.10 15.31 15.07 15.18 14.92 1,191,740
May 5, 2023 15.37 15.51 14.94 15.22 14.96 3,110,900
May 4, 2023 15.76 15.76 15.30 15.49 15.23 2,732,027
Apr 28, 2023 15.65 15.95 15.51 15.78 15.51 3,182,144
Apr 27, 2023 15.47 15.95 15.31 15.47 15.21 2,232,587
Apr 26, 2023 15.20 15.79 14.92 15.59 15.33 2,706,586

Related Tickers

300375.SZ Tianjin Pengling Group Co.,Ltd
4.5400
+4.85%
 
300095.SZ Jiangxi Huawu Brake Co.,Ltd.
6.65
+1.06%
 
300100.SZ Ningbo Shuanglin Auto Parts Co.,Ltd.
10.02
-0.30%
 
300176.SZ GuangDong PaiSheng Intelligent Technology Co.,Ltd
4.8000
+1.05%
 
300473.SZ Fuxin Dare Automotive Parts Co., Ltd.
15.58
-0.45%
 
300320.SZ Jiangyin Haida Rubber And Plastic Co., Ltd.
6.76
+1.05%