Jiangsu Ankura Smart Transmission Engineering Technology Co.Ltd (300617.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

36.12

-0.30

(-0.82%)

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 29, 2023	36.42	36.61	36.00	36.12	36.12	781,500
Mar 28, 2023	37.24	37.24	36.25	36.42	36.42	920,200
Mar 27, 2023	37.00	37.80	37.00	37.34	37.34	923,530
Mar 24, 2023	36.71	37.44	36.54	36.93	36.93	725,262
Mar 23, 2023	36.68	37.02	36.56	36.74	36.74	728,500
Mar 22, 2023	37.40	37.50	36.70	37.01	37.01	976,690
Mar 21, 2023	37.38	37.88	37.20	37.40	37.40	819,530
Mar 20, 2023	36.70	37.43	35.82	37.40	37.40	1,033,790
Mar 17, 2023	36.50	36.92	36.43	36.70	36.70	678,235
Mar 16, 2023	36.50	37.22	36.15	36.31	36.31	774,610
Mar 15, 2023	36.24	37.09	36.24	36.56	36.56	694,800
Mar 14, 2023	36.60	36.77	35.71	36.07	36.07	1,173,200
Mar 13, 2023	36.98	37.34	36.23	36.70	36.70	966,265
Mar 10, 2023	37.20	37.44	36.61	37.19	37.19	1,152,900
Mar 09, 2023	38.10	38.19	37.20	37.29	37.29	1,438,686
Mar 08, 2023	38.00	38.37	37.86	38.10	38.10	1,003,990
Mar 07, 2023	39.26	39.42	38.07	38.07	38.07	1,319,336
Mar 06, 2023	39.47	39.48	38.90	39.40	39.40	1,067,654
Mar 03, 2023	38.75	39.33	38.74	39.10	39.10	893,245
Mar 02, 2023	39.52	39.88	38.83	39.00	39.00	1,504,546
Mar 01, 2023	40.00	40.00	39.00	39.65	39.65	2,179,567
Feb 28, 2023	40.70	40.70	39.40	40.00	40.00	1,918,087
Feb 27, 2023	40.02	41.18	39.58	40.80	40.80	2,903,875
Feb 24, 2023	40.30	41.20	39.72	40.02	40.02	1,801,400
Feb 23, 2023	41.00	41.12	40.00	40.30	40.30	1,552,290
Feb 22, 2023	40.81	41.53	40.50	40.80	40.80	3,006,733
Feb 21, 2023	38.59	41.66	38.34	41.02	41.02	3,880,203
Feb 20, 2023	37.80	38.85	37.49	38.68	38.68	1,370,289
Feb 17, 2023	39.27	39.41	37.86	37.86	37.86	1,891,737
Feb 16, 2023	40.28	40.90	38.61	38.90	38.90	2,687,820
Feb 15, 2023	40.15	40.79	39.80	40.29	40.29	2,478,700
Feb 14, 2023	38.39	41.00	38.12	40.38	40.38	5,042,140
Feb 13, 2023	38.13	38.77	38.00	38.49	38.49	1,405,400
Feb 10, 2023	38.95	39.05	38.07	38.28	38.28	1,455,224
Feb 09, 2023	38.88	38.98	38.14	38.95	38.95	1,277,150
Feb 08, 2023	38.25	39.10	38.20	38.90	38.90	1,816,274
Feb 07, 2023	37.50	38.55	37.41	38.32	38.32	1,294,795
Feb 06, 2023	37.47	38.08	37.47	37.51	37.51	698,235
Feb 03, 2023	37.88	38.06	37.06	37.47	37.47	1,180,830
Feb 02, 2023	38.03	38.28	37.81	37.94	37.94	1,037,516
Feb 01, 2023	37.59	38.07	37.43	38.04	38.04	866,000
Jan 31, 2023	37.99	38.26	37.31	37.47	37.47	1,495,145
Jan 30, 2023	38.10	38.52	37.71	37.74	37.74	914,855
Jan 20, 2023	37.60	38.05	37.50	37.70	37.70	942,182
Jan 19, 2023	37.37	37.64	37.12	37.58	37.58	671,030
Jan 18, 2023	38.00	38.00	37.44	37.52	37.52	641,530
Jan 17, 2023	37.40	38.19	37.34	37.69	37.69	987,915
Jan 16, 2023	36.61	37.92	36.61	37.35	37.35	1,142,780
Jan 13, 2023	36.81	37.18	36.43	36.61	36.61	562,549
Jan 12, 2023	36.70	37.41	36.70	36.80	36.80	546,636
Jan 11, 2023	36.99	37.36	36.75	36.75	36.75	826,010
Jan 10, 2023	37.37	37.60	37.00	37.11	37.11	724,359
Jan 09, 2023	37.00	38.38	37.00	37.40	37.40	1,624,205
Jan 06, 2023	36.65	37.49	36.65	37.15	37.15	1,271,387
Jan 05, 2023	35.96	36.75	35.89	36.65	36.65	1,005,300
Jan 04, 2023	36.80	36.80	35.82	35.96	35.96	758,900
Jan 03, 2023	35.01	36.60	35.01	36.39	36.39	871,239
Dec 30, 2022	35.25	35.62	35.08	35.24	35.24	353,355
Dec 29, 2022	35.94	36.08	35.25	35.25	35.25	514,175
Dec 28, 2022	35.88	36.26	35.31	35.93	35.93	552,362
Dec 27, 2022	35.74	36.40	35.50	35.88	35.88	352,689
Dec 26, 2022	34.37	35.95	34.37	35.74	35.74	668,111
Dec 23, 2022	35.20	35.20	34.49	34.58	34.58	666,872
Dec 22, 2022	35.98	36.31	35.31	35.36	35.36	471,200
Dec 21, 2022	35.75	36.25	35.60	36.14	36.14	549,379
Dec 20, 2022	35.50	36.29	35.43	35.75	35.75	436,100
Dec 19, 2022	36.60	36.65	35.59	35.75	35.75	672,943
Dec 16, 2022	37.05	37.10	36.20	36.43	36.43	582,200
Dec 15, 2022	36.77	37.64	36.17	37.32	37.32	639,843
Dec 14, 2022	36.42	37.29	36.19	36.50	36.50	759,782
Dec 13, 2022	38.00	38.14	36.65	36.70	36.70	1,413,720
Dec 12, 2022	39.01	39.27	38.00	38.07	38.07	1,070,500
Dec 09, 2022	39.20	39.31	38.48	39.01	39.01	1,362,182
Dec 08, 2022	38.12	39.98	38.01	39.31	39.31	2,460,031
Dec 07, 2022	38.69	38.70	37.80	38.17	38.17	1,152,100
Dec 06, 2022	37.82	38.69	37.82	38.54	38.54	1,069,459
Dec 05, 2022	38.80	38.81	37.63	38.00	38.00	1,493,800
Dec 02, 2022	37.90	38.81	37.89	38.46	38.46	1,270,579
Dec 01, 2022	38.28	38.88	37.78	37.89	37.89	1,319,501
Nov 30, 2022	38.92	39.09	37.70	37.94	37.94	1,444,205
Nov 29, 2022	38.72	39.06	38.28	38.69	38.69	1,340,740
Nov 28, 2022	38.67	39.37	38.02	38.72	38.72	1,392,495
Nov 25, 2022	39.71	40.28	38.66	38.75	38.75	2,067,381
Nov 24, 2022	40.16	41.39	39.75	39.85	39.85	2,993,557
Nov 23, 2022	39.28	40.98	38.62	40.51	40.51	4,538,707
Nov 22, 2022	38.53	39.24	37.80	39.20	39.20	3,225,932
Nov 21, 2022	36.88	39.26	36.55	38.55	38.55	3,488,758
Nov 18, 2022	36.28	37.33	35.85	37.03	37.03	1,982,785
Nov 17, 2022	36.48	36.48	35.82	36.18	36.18	765,993
Nov 16, 2022	36.20	36.60	36.01	36.48	36.48	962,600
Nov 15, 2022	35.49	36.70	34.89	36.30	36.30	1,542,215
Nov 14, 2022	35.34	35.71	34.92	35.17	35.17	1,026,187
Nov 11, 2022	36.03	36.36	35.22	35.22	35.22	1,100,500
Nov 10, 2022	35.78	35.96	35.12	35.18	35.18	1,093,843
Nov 09, 2022	36.10	36.39	35.80	35.90	35.90	819,400
Nov 08, 2022	36.61	36.66	35.90	36.10	36.10	821,085
Nov 07, 2022	36.75	37.09	36.00	36.47	36.47	1,053,700
Nov 04, 2022	36.22	36.99	35.53	36.80	36.80	1,953,959
Nov 03, 2022	36.05	36.66	35.86	36.23	36.23	1,017,300
Nov 02, 2022	35.69	35.97	35.36	35.80	35.80	1,201,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,027.81+56.54(+1.42%)

Dow 3032,717.60+323.35(+1.00%)

Nasdaq11,926.24+210.16(+1.79%)

Russell 20001,771.60+18.97(+1.08%)

Crude Oil72.98-0.22(-0.30%)

Gold1,964.70-8.80(-0.45%)

Jiangsu Ankura Smart Transmission Engineering Technology Co.Ltd (300617.SZ)

S&P 500
4,027.81
+56.54(+1.42%)

Dow 30
32,717.60
+323.35(+1.00%)

Nasdaq
11,926.24
+210.16(+1.79%)

Russell 2000
1,771.60
+18.97(+1.08%)

Crude Oil
72.98
-0.22(-0.30%)

Gold
1,964.70
-8.80(-0.45%)