300599.SZ - Guangdong Xiongsu Technology Group Co., Ltd
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 7.90 | 8.12 | 7.88 | 8.10 | 8.10 | 4,751,999 |
| Jun 01, 2023 | 7.76 | 7.96 | 7.62 | 7.89 | 7.89 | 3,739,200 |
| May 31, 2023 | 7.98 | 8.03 | 7.75 | 7.78 | 7.78 | 4,135,500 |
| May 30, 2023 | 7.81 | 8.18 | 7.81 | 7.94 | 7.94 | 6,557,821 |
| May 29, 2023 | 8.15 | 8.20 | 7.86 | 7.89 | 7.89 | 10,616,594 |
| May 26, 2023 | 8.52 | 8.90 | 8.12 | 8.25 | 8.25 | 14,257,780 |
| May 25, 2023 | 7.90 | 7.97 | 7.81 | 7.97 | 7.97 | 3,006,565 |
| May 24, 2023 | 7.76 | 7.93 | 7.76 | 7.88 | 7.88 | 1,470,765 |
| May 23, 2023 | 7.97 | 7.97 | 7.83 | 7.84 | 7.84 | 1,443,443 |
| May 22, 2023 | 7.84 | 7.95 | 7.81 | 7.94 | 7.94 | 1,996,743 |
| May 19, 2023 | 7.86 | 7.88 | 7.78 | 7.83 | 7.83 | 1,146,500 |
| May 18, 2023 | 7.81 | 7.93 | 7.81 | 7.85 | 7.85 | 1,060,400 |
| May 17, 2023 | 7.73 | 7.87 | 7.73 | 7.85 | 7.85 | 1,400,600 |
| May 16, 2023 | 7.84 | 7.88 | 7.74 | 7.80 | 7.80 | 1,275,200 |
| May 15, 2023 | 7.77 | 7.87 | 7.68 | 7.84 | 7.84 | 1,425,600 |
| May 12, 2023 | 7.90 | 7.90 | 7.73 | 7.76 | 7.76 | 1,363,204 |
| May 11, 2023 | 7.74 | 7.89 | 7.70 | 7.86 | 7.86 | 2,293,300 |
| May 10, 2023 | 7.67 | 7.79 | 7.67 | 7.72 | 7.72 | 1,097,000 |
| May 09, 2023 | 7.68 | 7.82 | 7.60 | 7.74 | 7.74 | 1,814,200 |
| May 08, 2023 | 7.70 | 7.83 | 7.66 | 7.72 | 7.72 | 1,872,212 |
| May 05, 2023 | 7.60 | 7.71 | 7.58 | 7.67 | 7.67 | 1,589,092 |
| May 04, 2023 | 7.51 | 7.67 | 7.49 | 7.65 | 7.65 | 2,582,600 |
| Apr 28, 2023 | 7.51 | 7.55 | 7.44 | 7.50 | 7.50 | 2,062,700 |
| Apr 27, 2023 | 7.28 | 7.52 | 7.23 | 7.48 | 7.48 | 3,891,409 |
| Apr 26, 2023 | 7.12 | 7.26 | 7.07 | 7.22 | 7.22 | 952,300 |
| Apr 25, 2023 | 7.26 | 7.33 | 7.01 | 7.11 | 7.11 | 1,685,865 |
| Apr 24, 2023 | 7.26 | 7.38 | 7.06 | 7.29 | 7.29 | 1,863,900 |
| Apr 21, 2023 | 7.38 | 7.43 | 7.24 | 7.25 | 7.25 | 1,399,200 |
| Apr 20, 2023 | 7.37 | 7.41 | 7.28 | 7.40 | 7.40 | 1,084,700 |
| Apr 19, 2023 | 7.46 | 7.46 | 7.35 | 7.37 | 7.37 | 1,032,604 |
| Apr 18, 2023 | 7.49 | 7.49 | 7.41 | 7.43 | 7.43 | 866,000 |
| Apr 17, 2023 | 7.45 | 7.48 | 7.41 | 7.46 | 7.46 | 988,300 |
| Apr 14, 2023 | 7.41 | 7.49 | 7.41 | 7.44 | 7.44 | 891,700 |
| Apr 13, 2023 | 7.44 | 7.46 | 7.38 | 7.40 | 7.40 | 809,500 |
| Apr 12, 2023 | 7.43 | 7.48 | 7.42 | 7.45 | 7.45 | 1,008,392 |
| Apr 11, 2023 | 7.38 | 7.46 | 7.31 | 7.42 | 7.42 | 1,698,365 |
| Apr 10, 2023 | 7.50 | 7.53 | 7.34 | 7.36 | 7.36 | 1,534,300 |
| Apr 07, 2023 | 7.45 | 7.52 | 7.43 | 7.50 | 7.50 | 1,260,600 |
| Apr 06, 2023 | 7.43 | 7.53 | 7.35 | 7.43 | 7.43 | 1,591,500 |
| Apr 04, 2023 | 7.57 | 7.59 | 7.42 | 7.43 | 7.43 | 1,635,500 |
| Apr 03, 2023 | 7.55 | 7.60 | 7.50 | 7.59 | 7.59 | 1,831,772 |
| Mar 31, 2023 | 7.58 | 7.63 | 7.46 | 7.51 | 7.51 | 1,968,072 |
| Mar 30, 2023 | 7.70 | 7.73 | 7.50 | 7.53 | 7.53 | 1,664,055 |
| Mar 29, 2023 | 7.84 | 7.85 | 7.69 | 7.69 | 7.69 | 1,409,765 |
| Mar 28, 2023 | 7.87 | 7.94 | 7.81 | 7.82 | 7.82 | 1,112,363 |
| Mar 27, 2023 | 7.93 | 7.98 | 7.81 | 7.87 | 7.87 | 1,448,700 |
| Mar 24, 2023 | 7.96 | 7.96 | 7.87 | 7.92 | 7.92 | 1,319,400 |
| Mar 23, 2023 | 8.00 | 8.01 | 7.90 | 7.95 | 7.95 | 1,573,700 |
| Mar 22, 2023 | 7.83 | 8.03 | 7.83 | 8.01 | 8.01 | 1,948,000 |
| Mar 21, 2023 | 7.78 | 7.89 | 7.73 | 7.88 | 7.88 | 1,213,100 |
| Mar 20, 2023 | 7.74 | 7.82 | 7.70 | 7.76 | 7.76 | 1,170,900 |
| Mar 17, 2023 | 7.80 | 7.82 | 7.72 | 7.72 | 7.72 | 1,140,000 |
| Mar 16, 2023 | 7.85 | 7.87 | 7.70 | 7.73 | 7.73 | 1,187,845 |
| Mar 15, 2023 | 7.73 | 7.94 | 7.72 | 7.88 | 7.88 | 1,234,200 |
| Mar 14, 2023 | 7.86 | 7.89 | 7.63 | 7.71 | 7.71 | 1,941,500 |
| Mar 13, 2023 | 7.89 | 8.00 | 7.85 | 7.92 | 7.92 | 1,483,100 |
| Mar 10, 2023 | 7.97 | 8.03 | 7.90 | 7.95 | 7.95 | 1,721,500 |
| Mar 09, 2023 | 7.82 | 8.02 | 7.80 | 8.00 | 8.00 | 1,937,800 |
| Mar 08, 2023 | 7.76 | 7.86 | 7.76 | 7.83 | 7.83 | 1,050,900 |
| Mar 07, 2023 | 7.90 | 7.94 | 7.77 | 7.77 | 7.77 | 1,470,800 |
| Mar 06, 2023 | 7.96 | 7.96 | 7.84 | 7.91 | 7.91 | 1,075,121 |
| Mar 03, 2023 | 7.92 | 7.99 | 7.84 | 7.91 | 7.91 | 1,456,900 |
| Mar 02, 2023 | 7.98 | 8.04 | 7.91 | 7.98 | 7.98 | 1,368,900 |
| Mar 01, 2023 | 7.84 | 7.99 | 7.84 | 7.97 | 7.97 | 1,879,000 |
| Feb 28, 2023 | 7.89 | 7.93 | 7.79 | 7.88 | 7.88 | 1,120,400 |
| Feb 27, 2023 | 7.95 | 8.03 | 7.80 | 7.82 | 7.82 | 1,303,300 |
| Feb 24, 2023 | 8.00 | 8.03 | 7.92 | 7.97 | 7.97 | 1,175,540 |
| Feb 23, 2023 | 8.04 | 8.08 | 7.95 | 8.01 | 8.01 | 1,265,300 |
| Feb 22, 2023 | 7.99 | 8.04 | 7.96 | 8.02 | 8.02 | 732,700 |
| Feb 21, 2023 | 8.02 | 8.08 | 7.94 | 8.01 | 8.01 | 1,046,100 |
| Feb 20, 2023 | 7.90 | 8.02 | 7.88 | 7.97 | 7.97 | 1,395,685 |
| Feb 17, 2023 | 7.94 | 8.06 | 7.87 | 7.90 | 7.90 | 1,936,800 |
| Feb 16, 2023 | 8.14 | 8.16 | 7.81 | 7.94 | 7.94 | 1,928,071 |
| Feb 15, 2023 | 8.12 | 8.18 | 8.07 | 8.11 | 8.11 | 1,305,500 |
| Feb 14, 2023 | 8.10 | 8.16 | 8.05 | 8.12 | 8.12 | 2,577,100 |
| Feb 13, 2023 | 7.91 | 8.11 | 7.86 | 8.07 | 8.07 | 2,674,400 |
| Feb 10, 2023 | 7.93 | 7.99 | 7.87 | 7.91 | 7.91 | 1,255,165 |
| Feb 09, 2023 | 7.88 | 7.95 | 7.83 | 7.93 | 7.93 | 1,409,700 |
| Feb 08, 2023 | 7.88 | 7.95 | 7.84 | 7.89 | 7.89 | 1,011,000 |
| Feb 07, 2023 | 7.83 | 7.88 | 7.78 | 7.88 | 7.88 | 1,028,100 |
| Feb 06, 2023 | 7.84 | 7.89 | 7.78 | 7.82 | 7.82 | 1,068,100 |
| Feb 03, 2023 | 7.85 | 7.93 | 7.76 | 7.87 | 7.87 | 2,067,235 |
| Feb 02, 2023 | 7.82 | 7.83 | 7.76 | 7.80 | 7.80 | 852,307 |
| Feb 01, 2023 | 7.70 | 7.82 | 7.69 | 7.82 | 7.82 | 1,196,600 |
| Jan 31, 2023 | 7.68 | 7.70 | 7.60 | 7.70 | 7.70 | 893,500 |
| Jan 30, 2023 | 7.60 | 7.68 | 7.59 | 7.65 | 7.65 | 1,165,200 |
| Jan 20, 2023 | 7.59 | 7.61 | 7.53 | 7.54 | 7.54 | 765,400 |
| Jan 19, 2023 | 7.43 | 7.55 | 7.42 | 7.54 | 7.54 | 1,148,000 |
| Jan 18, 2023 | 7.45 | 7.49 | 7.39 | 7.48 | 7.48 | 938,000 |
| Jan 17, 2023 | 7.46 | 7.52 | 7.37 | 7.42 | 7.42 | 774,100 |
| Jan 16, 2023 | 7.40 | 7.49 | 7.34 | 7.46 | 7.46 | 935,500 |
| Jan 13, 2023 | 7.38 | 7.39 | 7.31 | 7.39 | 7.39 | 751,235 |
| Jan 12, 2023 | 7.33 | 7.40 | 7.25 | 7.31 | 7.31 | 777,900 |
| Jan 11, 2023 | 7.37 | 7.42 | 7.28 | 7.29 | 7.29 | 638,600 |
| Jan 10, 2023 | 7.42 | 7.47 | 7.35 | 7.37 | 7.37 | 620,630 |
| Jan 09, 2023 | 7.45 | 7.52 | 7.41 | 7.45 | 7.45 | 637,100 |
| Jan 06, 2023 | 7.48 | 7.51 | 7.39 | 7.44 | 7.44 | 781,700 |
| Jan 05, 2023 | 7.55 | 7.56 | 7.46 | 7.47 | 7.47 | 1,121,900 |
| Jan 04, 2023 | 7.46 | 7.55 | 7.40 | 7.53 | 7.53 | 1,277,065 |
| Jan 03, 2023 | 7.30 | 7.48 | 7.27 | 7.43 | 7.43 | 844,365 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.