Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 3 hrs 53 mins

S&P Futures
4,074.00
+16.50(+0.41%)
Dow Futures
33,045.00
+142.00(+0.43%)
Nasdaq Futures
13,006.00
+41.00(+0.32%)
Russell 2000 Futures
1,794.00
+9.70(+0.54%)
Crude Oil
73.53
+0.56(+0.77%)
Gold
1,985.10
+0.60(+0.03%)

Advertisement

Shunya International Martech (Beijing) Co., Ltd. (300612.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

26.06

-0.73

(-2.72%)

At close: 03:04PM CST

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	27.01	27.30	25.86	26.06	26.06	28,237,350
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	27.50	30.27	27.50	27.80	27.80	56,309,125
Mar 27, 2023	27.01	28.22	25.92	26.66	26.66	42,567,620
Mar 24, 2023	26.10	28.40	25.83	27.67	27.67	53,968,775
Mar 23, 2023	30.00	30.95	27.00	27.33	27.33	70,245,144
Mar 22, 2023	27.46	27.46	26.28	27.46	27.46	38,828,198
Mar 21, 2023	22.23	23.44	22.23	22.88	22.88	27,430,450
Mar 20, 2023	22.47	22.55	21.90	22.03	22.03	18,389,650
Mar 17, 2023	21.50	22.12	21.38	22.05	22.05	20,790,700
Mar 16, 2023	20.71	21.67	20.31	21.25	21.25	14,461,950
Mar 15, 2023	21.65	21.87	20.96	21.01	21.01	15,103,510
Mar 14, 2023	21.89	22.30	21.41	21.46	21.46	21,487,200
Mar 13, 2023	21.41	21.89	20.65	21.84	21.84	18,470,750
Mar 10, 2023	21.08	22.00	21.00	21.41	21.41	17,443,000
Mar 09, 2023	21.20	21.55	20.88	21.35	21.35	13,985,675
Mar 08, 2023	20.60	21.06	20.50	21.02	21.02	7,441,300
Mar 07, 2023	20.90	21.37	20.59	20.59	20.59	9,907,900
Mar 06, 2023	21.43	21.46	20.72	21.00	21.00	7,836,825
Mar 03, 2023	21.30	21.60	20.93	21.20	21.20	9,906,600
Mar 02, 2023	22.03	22.04	21.40	21.60	21.60	15,072,175
Mar 01, 2023	20.13	22.20	20.12	22.03	22.03	23,650,625
Feb 28, 2023	20.30	20.40	19.91	20.21	20.21	5,368,400
Feb 27, 2023	20.24	20.43	19.87	19.90	19.90	6,123,900
Feb 24, 2023	20.50	20.54	20.14	20.31	20.31	6,499,700
Feb 23, 2023	20.63	20.94	20.06	20.25	20.25	9,250,119
Feb 22, 2023	21.01	21.19	20.53	20.87	20.87	8,900,875
Feb 21, 2023	21.37	21.69	21.05	21.29	21.29	10,132,425
Feb 20, 2023	20.96	21.66	20.75	21.52	21.52	12,974,325
Feb 17, 2023	21.24	21.50	20.61	20.81	20.81	13,020,700
Feb 16, 2023	22.11	22.92	21.00	21.25	21.25	24,034,545
Feb 15, 2023	21.65	22.28	21.34	21.99	21.99	17,080,500
Feb 14, 2023	24.05	24.10	21.60	21.62	21.62	29,270,635
Feb 13, 2023	22.02	23.50	21.40	23.50	23.50	28,472,635
Feb 10, 2023	22.01	22.81	21.85	22.06	22.06	21,353,525
Feb 09, 2023	21.27	22.25	21.00	22.25	22.25	21,016,835
Feb 08, 2023	22.50	22.89	21.40	21.41	21.41	22,860,425
Feb 07, 2023	21.58	23.80	21.37	22.38	22.38	27,602,979
Feb 06, 2023	21.59	22.16	21.08	22.02	22.02	24,060,375
Feb 03, 2023	20.51	22.18	20.45	21.75	21.75	25,103,095
Feb 02, 2023	20.12	21.59	20.10	20.56	20.56	23,067,735
Feb 01, 2023	20.25	20.87	19.63	20.36	20.36	21,729,345
Jan 31, 2023	19.16	19.53	19.04	19.52	19.52	9,479,000
Jan 30, 2023	19.05	19.57	18.85	19.41	19.41	13,017,450
Jan 20, 2023	18.25	18.60	18.06	18.60	18.60	6,396,950
Jan 19, 2023	18.15	18.23	17.81	18.05	18.05	4,187,100
Jan 18, 2023	18.00	18.33	17.89	18.02	18.02	4,924,300
Jan 17, 2023	18.25	18.42	17.85	17.89	17.89	5,599,975
Jan 16, 2023	18.47	18.64	18.27	18.36	18.36	5,063,000
Jan 13, 2023	18.60	18.75	18.27	18.46	18.46	4,441,275
Jan 12, 2023	18.68	18.88	18.40	18.64	18.64	5,739,125
Jan 11, 2023	19.09	19.15	18.57	18.57	18.57	6,837,975
Jan 10, 2023	18.87	19.20	18.72	19.09	19.09	6,893,874
Jan 09, 2023	18.70	19.15	18.70	19.00	19.00	6,692,724
Jan 06, 2023	19.11	19.44	18.69	18.73	18.73	11,538,147
Jan 05, 2023	19.38	20.44	19.07	19.17	19.17	17,272,270
Jan 04, 2023	18.85	19.34	18.83	18.99	18.99	11,779,115
Jan 03, 2023	18.32	19.08	18.19	18.94	18.94	13,516,880
Dec 30, 2022	17.15	19.18	16.95	18.43	18.43	16,357,470
Dec 29, 2022	17.93	18.21	17.56	17.56	17.56	11,702,375
Dec 28, 2022	17.39	17.77	17.06	17.61	17.61	7,692,080
Dec 27, 2022	17.49	17.64	17.23	17.43	17.43	3,845,425
Dec 26, 2022	17.26	17.58	17.12	17.48	17.48	4,447,550
Dec 23, 2022	16.75	17.57	16.75	17.38	17.38	7,619,750
Dec 22, 2022	17.04	17.32	16.86	16.90	16.90	4,185,100
Dec 21, 2022	17.18	17.36	16.96	17.00	17.00	3,868,375
Dec 20, 2022	17.31	17.67	17.12	17.17	17.17	3,963,800
Dec 19, 2022	17.61	17.95	17.04	17.38	17.38	7,970,400
Dec 16, 2022	18.58	18.67	17.96	18.08	18.08	7,418,075
Dec 15, 2022	18.40	19.03	18.40	18.73	18.73	5,446,300
Dec 14, 2022	18.51	18.92	18.38	18.67	18.67	5,350,975
Dec 13, 2022	18.99	19.18	18.43	18.50	18.50	7,010,100
Dec 12, 2022	18.95	19.11	18.78	18.86	18.86	4,125,200
Dec 09, 2022	19.16	19.20	18.69	19.01	19.01	6,327,525
Dec 08, 2022	19.48	19.48	18.72	19.17	19.17	8,328,500
Dec 07, 2022	19.31	19.67	19.07	19.49	19.49	6,337,830
Dec 06, 2022	19.91	19.93	19.24	19.38	19.38	11,034,630
Dec 05, 2022	19.96	20.55	19.70	20.16	20.16	12,263,580
Dec 02, 2022	19.71	20.67	19.46	20.17	20.17	18,204,813
Dec 01, 2022	19.26	19.57	19.20	19.53	19.53	10,732,553
Nov 30, 2022	19.16	19.50	18.76	19.28	19.28	10,591,790
Nov 29, 2022	18.90	19.24	18.87	19.17	19.17	8,505,595
Nov 28, 2022	18.80	19.12	18.57	18.80	18.80	9,794,313
Nov 25, 2022	19.90	20.11	18.93	18.93	18.93	13,097,602
Nov 24, 2022	19.59	19.60	19.27	19.60	19.60	8,481,298
Nov 23, 2022	20.19	20.28	19.18	19.45	19.45	11,644,518
Nov 22, 2022	20.30	20.77	19.95	20.22	20.22	11,585,788
Nov 21, 2022	20.33	20.88	19.86	20.51	20.51	14,222,763
Nov 18, 2022	21.39	22.20	20.36	20.63	20.63	22,939,103
Nov 17, 2022	21.70	22.00	20.90	21.73	21.73	23,282,614
Nov 16, 2022	21.71	23.69	21.65	22.10	22.10	29,161,507
Nov 15, 2022	22.44	22.80	21.71	22.07	22.07	26,609,101
Nov 14, 2022	21.11	23.98	21.11	23.29	23.29	32,965,555
Nov 11, 2022	24.41	25.99	21.81	21.82	21.82	47,930,921
Nov 10, 2022	19.60	22.88	19.27	22.88	22.88	32,304,486
Nov 09, 2022	19.07	19.36	18.78	19.07	19.07	9,163,017
Nov 08, 2022	19.50	19.83	19.00	19.30	19.30	15,225,645
Nov 07, 2022	18.30	20.34	18.22	19.58	19.58	22,244,261
Nov 04, 2022	17.99	19.03	17.85	18.50	18.50	15,768,771
Nov 03, 2022	18.01	18.20	17.51	17.71	17.71	10,530,304
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,074.00+16.50(+0.41%)

Dow Futures33,045.00+142.00(+0.43%)

Nasdaq Futures13,006.00+41.00(+0.32%)

Russell 2000 Futures1,794.00+9.70(+0.54%)

Crude Oil73.53+0.56(+0.77%)

Gold1,985.10+0.60(+0.03%)

Shunya International Martech (Beijing) Co., Ltd. (300612.SZ)

S&P Futures
4,074.00
+16.50(+0.41%)

Dow Futures
33,045.00
+142.00(+0.43%)

Nasdaq Futures
13,006.00
+41.00(+0.32%)

Russell 2000 Futures
1,794.00
+9.70(+0.54%)

Crude Oil
73.53
+0.56(+0.77%)

Gold
1,985.10
+0.60(+0.03%)