Mail

300617.SZ - Jiangsu Ankura Smart Transmission Engineering Technology 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 06, 2023	38.21	38.22	37.29	37.84	37.84	1,739,257
Jun 05, 2023	38.55	39.15	37.49	38.47	38.47	2,644,345
Jun 02, 2023	38.21	38.98	37.90	38.35	38.35	2,657,835
Jun 01, 2023	37.69	38.49	37.42	37.69	37.69	1,741,845
May 31, 2023	38.25	38.55	37.51	37.70	37.70	2,161,190
May 30, 2023	38.60	39.50	37.70	38.45	38.45	3,274,409
May 29, 2023	39.13	39.22	38.03	38.56	38.56	2,846,173
May 26, 2023	39.15	39.87	38.61	39.30	39.30	4,180,587
May 25, 2023	37.96	39.89	37.96	39.89	39.89	7,336,087
May 24, 2023	37.30	39.34	37.22	37.79	37.79	3,525,635
May 23, 2023	38.21	38.85	37.20	37.20	37.20	3,532,560
May 22, 2023	37.80	40.58	37.51	38.85	38.85	5,137,958
May 19, 2023	38.15	38.30	37.50	37.85	37.85	1,610,748
May 18, 2023	38.67	38.67	37.61	38.18	38.18	2,857,792
May 17, 2023	37.45	39.31	36.81	38.82	38.82	4,591,621
May 16, 2023	36.44	38.76	36.40	37.98	37.98	4,129,949
May 15, 2023	34.66	36.77	34.64	36.64	36.64	3,185,885
May 12, 2023	35.25	35.45	34.53	34.58	34.58	1,006,999
May 11, 2023	34.91	35.59	34.88	35.33	35.33	1,296,289
May 10, 2023	33.68	35.58	33.30	35.01	35.01	1,543,470
May 09, 2023	34.65	34.79	33.43	33.52	33.52	942,260
May 08, 2023	34.54	35.12	34.41	34.58	34.58	752,178
May 05, 2023	34.99	35.13	34.00	34.39	34.39	944,400
May 04, 2023	34.86	35.49	34.60	35.17	35.17	1,127,870
Apr 28, 2023	34.55	35.38	34.40	35.00	35.00	2,030,730
Apr 27, 2023	34.80	35.28	34.37	34.55	34.55	1,943,605
Apr 26, 2023	31.30	35.26	31.30	34.85	34.85	3,310,393
Apr 25, 2023	31.95	31.95	30.10	30.60	30.60	1,081,434
Apr 24, 2023	32.20	32.46	31.73	31.80	31.80	737,190
Apr 21, 2023	33.73	33.87	32.20	32.23	32.23	1,045,565
Apr 20, 2023	34.43	34.43	33.22	33.60	33.60	1,108,681
Apr 19, 2023	34.88	34.88	34.10	34.44	34.44	714,670
Apr 18, 2023	35.38	35.38	34.88	34.90	34.90	570,044
Apr 17, 2023	35.06	35.55	35.03	35.10	35.10	538,316
Apr 14, 2023	35.01	35.32	34.95	35.22	35.22	459,546
Apr 13, 2023	35.32	35.63	35.00	35.02	35.02	506,465
Apr 12, 2023	35.62	35.63	34.82	35.33	35.33	598,000
Apr 11, 2023	35.59	35.70	35.34	35.40	35.40	479,167
Apr 10, 2023	35.85	36.10	35.51	35.62	35.62	501,433
Apr 07, 2023	35.32	35.87	35.32	35.80	35.80	652,910
Apr 06, 2023	35.00	35.31	34.63	35.30	35.30	528,736
Apr 04, 2023	35.88	35.95	34.80	34.86	34.86	1,173,237
Apr 03, 2023	35.65	36.00	35.55	35.80	35.80	602,662
Mar 31, 2023	35.61	35.99	35.52	35.65	35.65	444,500
Mar 30, 2023	36.12	36.12	35.53	35.58	35.58	714,300
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...