Shenzhen - Delayed Quote CNY

Shanghai Huace Navigation Technology Ltd (300627.SZ)

28.23 -0.33 (-1.16%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 26.55 28.71 27.82 28.23 28.23 8,626,514
Apr 22, 2024 27.75 28.97 27.28 28.56 28.56 18,429,458
Apr 19, 2024 26.55 28.59 26.24 27.98 27.98 20,296,345
Apr 18, 2024 26.03 27.64 25.37 26.74 26.74 15,806,642
Apr 17, 2024 25.50 26.09 25.44 26.09 26.09 8,258,872
Apr 16, 2024 25.61 25.94 24.73 25.11 25.11 9,183,398
Apr 15, 2024 26.06 26.27 25.33 25.72 25.72 8,528,826
Apr 12, 2024 26.24 26.49 25.95 26.25 26.25 6,532,606
Apr 11, 2024 26.77 27.10 26.12 26.23 26.23 6,905,022
Apr 10, 2024 27.00 27.52 26.62 26.90 26.90 8,676,864
Apr 9, 2024 27.10 27.85 27.07 27.43 27.43 18,696,523
Apr 8, 2024 26.17 27.14 26.04 26.68 26.68 11,343,641
Apr 3, 2024 26.88 26.88 25.82 26.32 26.32 9,666,758
Apr 2, 2024 27.51 27.51 26.64 27.08 27.08 12,683,904
Apr 1, 2024 28.20 28.55 26.70 27.81 27.81 20,465,100
Mar 29, 2024 27.25 27.25 25.91 28.12 28.12 10,649,304
Mar 28, 2024 24.18 25.94 24.05 25.44 25.44 12,260,404
Mar 27, 2024 25.68 25.84 24.14 24.16 24.16 11,293,725
Mar 26, 2024 25.21 26.08 25.00 25.47 25.47 11,669,564
Mar 25, 2024 25.30 26.18 25.20 25.21 25.21 10,137,223
Mar 22, 2024 25.78 25.78 25.10 25.45 25.45 7,655,323
Mar 21, 2024 26.29 26.36 25.51 25.77 25.77 8,253,542
Mar 20, 2024 26.10 26.94 25.99 26.28 26.28 8,973,881
Mar 19, 2024 25.78 26.59 25.70 25.97 25.97 13,284,993
Mar 18, 2024 25.15 25.75 24.90 25.70 25.70 10,261,425
Mar 15, 2024 24.89 25.15 24.43 25.12 25.12 6,489,543
Mar 14, 2024 25.41 25.76 24.72 24.89 24.89 9,658,252
Mar 13, 2024 25.08 25.97 25.01 25.64 25.64 13,735,479
Mar 12, 2024 24.71 25.12 24.60 24.95 24.95 7,464,094
Mar 11, 2024 24.85 24.85 24.40 24.72 24.72 7,895,103
Mar 8, 2024 24.39 24.98 24.10 24.87 24.87 5,927,531
Mar 7, 2024 25.00 25.17 24.29 24.30 24.30 4,985,025
Mar 6, 2024 24.90 25.23 24.21 25.05 25.05 5,552,431
Mar 5, 2024 25.57 25.66 24.76 25.01 25.01 7,670,351
Mar 4, 2024 25.90 26.19 25.44 25.57 25.57 6,971,452
Mar 1, 2024 25.74 26.04 25.47 25.92 25.92 7,094,867
Feb 29, 2024 24.70 26.09 24.56 25.75 25.75 8,495,503
Feb 28, 2024 26.98 27.03 24.95 24.99 24.99 10,396,750
Feb 27, 2024 25.86 26.91 25.72 26.87 26.87 7,464,704
Feb 26, 2024 26.00 26.56 25.86 25.96 25.96 6,515,764
Feb 23, 2024 26.25 26.38 25.62 26.15 26.15 6,532,752
Feb 22, 2024 26.05 26.62 25.90 26.22 26.22 4,171,572
Feb 21, 2024 25.86 27.03 25.70 26.04 26.04 4,566,619
Feb 20, 2024 26.67 26.75 25.62 26.16 26.16 5,278,026
Feb 19, 2024 27.32 27.50 26.21 26.58 26.58 4,500,335
Feb 8, 2024 26.99 28.58 26.51 26.97 26.97 7,709,445
Feb 7, 2024 25.10 27.27 25.00 26.90 26.90 6,348,584
Feb 6, 2024 22.99 25.49 22.71 25.15 25.15 6,122,661
Feb 5, 2024 22.85 23.84 21.45 23.20 23.20 5,697,843
Feb 2, 2024 23.54 23.69 22.13 22.96 22.96 4,276,873
Feb 1, 2024 23.30 23.94 22.84 23.50 23.50 3,821,578
Jan 31, 2024 23.74 23.87 22.88 23.50 23.50 5,358,040
Jan 30, 2024 24.48 24.65 23.74 24.03 24.03 2,714,118
Jan 29, 2024 25.40 25.54 24.38 24.55 24.55 3,953,974
Jan 26, 2024 26.10 26.22 25.25 25.30 25.30 3,958,176
Jan 25, 2024 25.56 26.42 25.33 26.37 26.37 4,676,862
Jan 24, 2024 25.33 25.56 24.30 25.47 25.47 3,625,340
Jan 23, 2024 24.73 25.74 24.44 25.20 25.20 5,287,041
Jan 22, 2024 26.07 26.18 24.42 24.58 24.58 4,321,029
Jan 19, 2024 26.51 26.91 26.10 26.17 26.17 1,976,208
Jan 18, 2024 26.60 26.66 25.75 26.51 26.51 2,777,028
Jan 17, 2024 27.19 27.20 26.52 26.52 26.52 2,059,400
Jan 16, 2024 27.16 27.30 26.80 27.15 27.15 1,970,700
Jan 15, 2024 27.50 27.70 27.06 27.26 27.26 2,412,904
Jan 12, 2024 28.17 28.38 27.36 27.60 27.60 2,845,590
Jan 11, 2024 27.34 28.13 27.05 28.00 28.00 2,186,880
Jan 10, 2024 27.51 27.75 26.80 27.45 27.45 2,489,208
Jan 9, 2024 27.90 28.03 27.46 27.50 27.50 3,117,977
Jan 8, 2024 28.58 28.61 27.88 27.91 27.91 2,964,144
Jan 5, 2024 29.11 29.29 28.45 28.58 28.58 2,990,400
Jan 4, 2024 29.85 29.85 29.01 29.11 29.11 2,921,375
Jan 3, 2024 30.29 30.45 29.55 29.78 29.78 2,452,220
Jan 2, 2024 30.80 31.25 30.38 30.39 30.39 2,679,324
Dec 29, 2023 29.86 31.24 29.71 31.02 31.02 3,943,283
Dec 28, 2023 29.44 30.11 29.18 29.87 29.87 3,178,746
Dec 27, 2023 29.29 29.55 29.00 29.46 29.46 1,668,365
Dec 26, 2023 29.59 29.76 29.00 29.20 29.20 2,162,903
Dec 25, 2023 29.57 29.93 29.33 29.71 29.71 3,073,407
Dec 22, 2023 29.56 29.85 29.25 29.41 29.41 2,231,901
Dec 21, 2023 29.65 29.98 28.95 29.70 29.70 3,211,440
Dec 20, 2023 30.19 30.50 29.64 29.66 29.66 2,153,956
Dec 19, 2023 30.09 30.25 29.62 30.13 30.13 1,857,439
Dec 18, 2023 30.41 30.62 29.90 30.07 30.07 3,017,798
Dec 15, 2023 30.66 30.87 30.23 30.38 30.38 2,911,801
Dec 14, 2023 31.06 31.46 30.62 30.66 30.66 2,607,812
Dec 13, 2023 31.26 31.78 31.00 31.01 31.01 3,553,793
Dec 12, 2023 30.70 31.62 30.55 31.39 31.39 4,469,874
Dec 11, 2023 30.02 30.89 29.58 30.76 30.76 4,458,375
Dec 8, 2023 29.72 30.14 29.46 29.95 29.95 2,941,392
Dec 7, 2023 29.90 30.06 29.38 29.72 29.72 3,405,624
Dec 6, 2023 29.80 30.09 29.61 29.90 29.90 1,885,024
Dec 5, 2023 30.50 30.59 29.87 29.90 29.90 2,434,184
Dec 4, 2023 30.89 30.98 30.31 30.53 30.53 2,089,616
Dec 1, 2023 30.99 31.02 30.37 30.79 30.79 2,201,291
Nov 30, 2023 31.31 31.31 30.48 30.85 30.85 2,296,426
Nov 29, 2023 31.68 31.90 31.22 31.31 31.31 3,140,228
Nov 28, 2023 31.61 32.05 31.53 31.79 31.79 3,119,622
Nov 27, 2023 30.98 31.90 30.70 31.78 31.78 5,429,468
Nov 24, 2023 31.13 31.30 30.51 30.88 30.88 2,669,694
Nov 23, 2023 30.80 31.22 30.57 31.21 31.21 2,546,570
Nov 22, 2023 31.40 31.73 30.78 30.84 30.84 3,542,140
Nov 21, 2023 32.16 32.29 31.51 31.59 31.59 4,078,861
Nov 20, 2023 32.36 32.64 31.82 32.13 32.13 8,610,780
Nov 17, 2023 31.75 32.83 31.67 32.56 32.56 8,025,840
Nov 16, 2023 31.25 32.30 31.25 31.85 31.85 9,313,693
Nov 15, 2023 31.07 31.67 30.99 31.50 31.50 5,030,834
Nov 14, 2023 30.92 31.08 30.69 31.00 31.00 4,154,787
Nov 13, 2023 30.45 30.98 30.17 30.92 30.92 4,763,668
Nov 10, 2023 30.07 30.35 29.97 30.27 30.27 1,903,912
Nov 9, 2023 30.21 30.41 29.98 30.13 30.13 1,675,098
Nov 8, 2023 30.75 30.76 30.02 30.13 30.13 2,349,008
Nov 7, 2023 30.18 30.85 29.91 30.70 30.70 4,141,278
Nov 6, 2023 29.58 30.47 29.35 30.35 30.35 5,826,128
Nov 3, 2023 28.81 29.45 28.67 29.26 29.26 2,833,649
Nov 2, 2023 29.40 29.50 28.58 28.61 28.61 3,942,475
Nov 1, 2023 29.85 29.94 29.25 29.44 29.44 2,812,433
Oct 31, 2023 30.18 30.24 29.70 29.91 29.91 2,160,431
Oct 30, 2023 29.95 30.32 29.45 30.21 30.21 3,245,153
Oct 27, 2023 30.06 30.45 29.70 30.20 30.20 3,928,783
Oct 26, 2023 29.70 30.28 28.71 30.14 30.14 5,925,825
Oct 25, 2023 28.80 30.88 28.80 29.98 29.98 11,564,067
Oct 24, 2023 27.66 28.25 27.39 28.06 28.06 2,710,077
Oct 23, 2023 28.04 28.30 27.45 27.62 27.62 2,561,648
Oct 20, 2023 28.67 29.10 28.01 28.02 28.02 2,807,180
Oct 19, 2023 28.65 29.10 28.46 28.76 28.76 2,453,197
Oct 18, 2023 29.59 29.60 28.38 28.61 28.61 4,624,357
Oct 17, 2023 29.69 29.74 29.14 29.63 29.63 1,963,896
Oct 16, 2023 30.03 30.09 29.16 29.60 29.60 3,195,440
Oct 13, 2023 30.28 30.43 29.84 29.93 29.93 2,405,653
Oct 12, 2023 30.60 30.74 30.22 30.30 30.30 2,142,833
Oct 11, 2023 30.06 30.75 30.02 30.51 30.51 3,451,715
Oct 10, 2023 30.05 30.25 29.88 30.05 30.05 2,403,180
Oct 9, 2023 29.47 29.99 29.27 29.95 29.95 3,022,147
Sep 28, 2023 29.15 29.40 28.95 29.35 29.35 1,608,176
Sep 27, 2023 28.88 29.19 28.70 28.98 28.98 1,510,975
Sep 26, 2023 29.06 29.28 28.88 28.98 28.98 1,558,960
Sep 25, 2023 29.46 30.00 29.14 29.16 29.16 2,275,371
Sep 22, 2023 28.95 29.50 28.76 29.46 29.46 2,041,532
Sep 21, 2023 29.08 29.32 28.90 28.98 28.98 1,486,972
Sep 20, 2023 29.21 29.45 29.02 29.07 29.07 1,672,620
Sep 19, 2023 29.49 29.49 29.08 29.21 29.21 1,756,497
Sep 18, 2023 29.70 29.88 29.29 29.49 29.49 2,224,508
Sep 15, 2023 30.12 30.26 29.44 29.70 29.70 2,647,207
Sep 14, 2023 30.05 30.42 29.99 30.04 30.04 2,012,890
Sep 13, 2023 30.22 30.57 29.81 30.01 30.01 3,343,312
Sep 12, 2023 30.87 30.87 29.37 30.55 30.55 6,325,199
Sep 11, 2023 32.19 32.22 30.44 30.70 30.70 8,335,919
Sep 8, 2023 31.39 32.42 30.96 32.10 32.10 6,630,963
Sep 7, 2023 32.02 32.02 31.11 31.15 31.15 3,114,710
Sep 6, 2023 31.35 32.13 31.19 31.99 31.99 3,728,420
Sep 5, 2023 31.31 31.95 31.31 31.51 31.51 1,828,720
Sep 4, 2023 31.82 31.83 31.08 31.54 31.54 2,229,504
Sep 1, 2023 31.59 32.15 31.52 31.56 31.56 1,588,240
Aug 31, 2023 31.65 31.98 31.45 31.85 31.85 1,906,248
Aug 30, 2023 31.69 32.18 31.59 31.65 31.65 2,630,248
Aug 29, 2023 30.18 32.20 30.09 31.46 31.46 5,468,754
Aug 28, 2023 31.01 31.28 30.21 30.21 30.21 3,958,774
Aug 25, 2023 30.33 30.39 29.74 29.91 29.91 1,836,620
Aug 24, 2023 30.09 30.53 29.71 30.25 30.25 1,733,032
Aug 23, 2023 30.76 30.76 29.96 30.10 30.10 2,269,747
Aug 22, 2023 30.88 30.88 30.31 30.76 30.76 2,444,718
Aug 21, 2023 31.05 31.59 30.46 30.49 30.49 2,820,014
Aug 18, 2023 31.77 32.14 31.03 31.05 31.05 2,631,499
Aug 17, 2023 30.46 32.46 30.30 31.84 31.84 4,018,240
Aug 16, 2023 30.82 31.20 30.44 30.46 30.46 1,509,170
Aug 15, 2023 31.32 31.63 30.89 31.02 31.02 1,328,297
Aug 14, 2023 31.24 31.57 30.82 31.35 31.35 1,549,985
Aug 11, 2023 31.50 31.87 31.02 31.24 31.24 2,208,397
Aug 10, 2023 31.53 31.78 30.37 31.38 31.38 5,052,276
Aug 9, 2023 31.98 32.26 31.45 31.66 31.66 2,475,516
Aug 8, 2023 32.27 32.54 31.54 31.77 31.77 2,597,720
Aug 7, 2023 32.04 32.55 31.87 32.26 32.26 2,668,270
Aug 4, 2023 31.76 32.10 31.26 31.87 31.87 1,631,011
Aug 3, 2023 32.01 32.23 31.30 31.46 31.46 2,453,335
Aug 2, 2023 32.30 32.58 31.98 32.13 32.13 1,692,049
Aug 1, 2023 32.17 32.68 32.10 32.42 32.42 2,127,139
Jul 31, 2023 31.40 32.88 31.37 32.17 32.17 3,299,471
Jul 28, 2023 31.00 31.74 30.92 31.40 31.40 2,447,523
Jul 27, 2023 31.84 32.10 31.00 31.19 31.19 2,545,535
Jul 26, 2023 32.20 32.39 31.59 31.69 31.69 2,146,842
Jul 25, 2023 32.01 32.69 32.01 32.20 32.20 2,968,572
Jul 24, 2023 31.68 32.66 31.58 32.00 32.00 1,838,532
Jul 21, 2023 31.69 32.14 31.60 31.92 31.92 2,035,930
Jul 20, 2023 32.30 32.45 31.55 31.70 31.70 3,662,874
Jul 19, 2023 32.76 33.08 32.14 32.35 32.35 2,098,963
Jul 18, 2023 32.37 33.28 32.31 32.77 32.77 4,607,040
Jul 17, 2023 32.25 32.62 32.01 32.53 32.53 3,832,702
Jul 14, 2023 32.71 32.71 31.93 32.08 32.08 3,520,280
Jul 13, 2023 32.92 33.22 32.28 32.70 32.70 5,025,933
Jul 12, 2023 33.29 33.70 32.52 32.67 32.67 6,045,931
Jul 11, 2023 33.37 34.29 32.69 33.28 33.28 10,317,528
Jul 10, 2023 33.30 34.28 32.71 32.85 32.85 5,620,391
Jul 7, 2023 32.25 33.79 32.23 33.19 33.19 8,438,309
Jul 6, 2023 32.87 33.46 32.30 32.41 32.41 5,982,471
Jul 5, 2023 34.12 34.95 32.90 33.18 33.18 8,700,765
Jul 4, 2023 32.07 34.51 31.80 34.29 34.29 13,769,220
Jul 3, 2023 32.71 33.45 31.90 32.11 32.11 6,508,465
Jun 30, 2023 31.82 32.80 31.66 32.47 32.47 5,963,606
Jun 29, 2023 31.17 32.65 30.77 31.88 31.88 7,303,651
Jun 28, 2023 31.40 31.55 30.62 30.99 30.99 3,422,889
Jun 27, 2023 31.01 31.66 30.68 31.48 31.48 4,467,250
Jun 26, 2023 31.07 31.66 30.58 31.17 31.17 4,555,689
Jun 21, 2023 31.55 31.80 31.06 31.32 31.32 3,731,597
Jun 20, 2023 31.53 32.20 31.05 31.85 31.85 7,638,435
Jun 19, 2023 30.29 32.33 30.20 31.55 31.55 12,050,438
Jun 16, 2023 29.01 30.19 28.93 29.80 29.80 5,109,558
Jun 15, 2023 28.87 29.35 28.63 29.20 29.20 3,201,199
Jun 14, 2023 29.60 29.64 28.01 28.93 28.93 6,147,374
Jun 13, 2023 29.80 29.97 29.19 29.58 29.58 3,430,913
Jun 12, 2023 28.45 30.16 28.34 29.99 29.99 8,918,724
Jun 9, 2023 27.95 28.48 27.76 28.46 28.46 2,503,671
Jun 8, 2023 27.96 28.21 27.71 27.89 27.89 1,611,020
Jun 7, 2023 28.00 28.24 27.90 28.11 28.11 1,124,293
Jun 6, 2023 28.68 28.87 28.05 28.05 28.05 2,422,652
Jun 5, 2023 28.48 28.97 28.48 28.88 28.88 3,008,654
Jun 2, 2023 28.19 28.67 28.06 28.48 28.48 2,565,967
Jun 1, 2023 28.17 28.35 27.90 28.07 28.07 1,529,877
May 31, 2023 28.43 28.52 27.88 28.19 28.19 1,792,410
May 30, 2023 27.86 28.54 27.73 28.45 28.45 2,428,984
May 29, 2023 28.26 28.68 27.90 27.94 27.94 1,943,102
May 26, 2023 28.39 28.49 27.92 28.26 28.26 1,803,198
May 25, 2023 28.80 29.10 28.02 28.27 28.27 2,652,646
May 24, 2023 28.49 28.98 28.41 28.73 28.73 1,866,957
May 23, 2023 28.31 29.04 28.16 28.68 28.68 2,506,724
May 22, 2023 28.35 29.06 28.30 28.57 28.57 2,433,369
May 19, 2023 0.27 Dividend
May 19, 2023 28.23 28.64 27.91 28.50 28.50 2,079,389
May 18, 2023 28.43 28.90 28.16 28.42 28.15 2,174,762
May 17, 2023 28.30 28.64 28.22 28.42 28.15 1,668,609
May 16, 2023 28.29 28.88 28.03 28.46 28.19 3,175,176
May 15, 2023 27.30 28.65 27.07 28.61 28.34 4,757,953
May 12, 2023 28.79 28.88 27.06 27.20 26.94 4,571,505
May 11, 2023 27.53 29.30 27.48 28.77 28.50 5,249,960
May 10, 2023 27.30 27.75 27.13 27.41 27.15 2,011,475
May 9, 2023 27.70 27.93 27.42 27.48 27.22 2,007,103
May 8, 2023 27.78 28.25 27.56 27.91 27.64 2,280,076
May 5, 2023 28.48 28.54 27.42 27.91 27.64 3,252,706
May 4, 2023 28.30 28.80 28.03 28.33 28.06 2,901,669
Apr 28, 2023 28.32 29.51 28.29 28.56 28.29 4,399,563
Apr 27, 2023 27.98 28.80 27.62 28.55 28.28 6,760,098
Apr 26, 2023 26.76 28.20 26.70 28.15 27.88 8,452,392
Apr 25, 2023 26.40 27.11 25.67 26.98 26.72 7,374,983
Apr 24, 2023 26.40 26.79 26.11 26.51 26.26 4,287,960