Canada markets closed

Hangjin Technology Co., Ltd. (000818.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
27.95-0.15 (-0.53%)
At close: 03:04PM CST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202428.1528.3627.7027.9527.956,580,361
Apr 29, 202428.1128.3927.8128.1028.107,439,625
Apr 26, 202427.3728.0027.1527.9527.957,050,408
Apr 25, 202427.0027.6026.7827.1327.135,926,453
Apr 24, 202426.8327.0926.3827.0927.095,649,253
Apr 23, 202426.3326.6126.3026.4626.464,464,655
Apr 22, 202426.3026.6825.7226.3326.334,960,401
Apr 19, 202426.5026.7026.0226.5126.515,760,899
Apr 18, 202426.6726.8626.1226.4026.405,336,268
Apr 17, 202425.6526.7925.5226.6726.677,249,332
Apr 16, 202426.7026.7025.2525.2825.2810,941,905
Apr 15, 202427.0027.4726.3226.7226.726,815,232
Apr 12, 202426.8527.4726.7727.0627.065,822,045
Apr 11, 202427.0827.6626.7826.8426.846,453,461
Apr 10, 202427.6628.1527.0127.4427.447,751,261
Apr 09, 202427.5828.4027.4628.0628.067,652,144
Apr 08, 202429.2829.4127.6627.6627.6614,678,927
Apr 03, 202430.2030.2028.2529.6329.6324,635,163
Apr 02, 202431.5331.7931.0031.3831.3811,598,210
Apr 01, 202430.9631.7930.7631.4131.4113,371,242
Mar 29, 202429.0329.6628.8829.8529.853,497,550
Mar 28, 202428.4229.7728.2729.0229.027,938,645
Mar 27, 202429.9530.0228.4028.5228.5210,455,675
Mar 26, 202430.5030.9829.8029.9529.958,455,277
Mar 25, 202432.0432.0430.3030.4130.4110,129,590
Mar 22, 202432.0032.4231.5432.1732.1712,910,266
Mar 21, 202430.8232.4030.7532.0032.0015,486,699
Mar 20, 202431.6431.9831.1331.2631.2611,304,659
Mar 19, 202431.1031.7330.6831.5331.5311,597,473
Mar 18, 202429.8931.4629.8031.3231.3213,593,908
Mar 15, 202429.7029.9229.3129.8529.856,255,152
Mar 14, 202430.0030.0229.1729.6029.6010,564,593
Mar 13, 202430.4830.8330.1130.5030.5010,095,348
Mar 12, 202429.9430.5529.6829.9729.978,226,459
Mar 11, 202429.6629.9829.0829.9529.956,996,916
Mar 08, 202429.0230.1028.9129.9529.9510,306,030
Mar 07, 202429.2629.8528.6428.7328.737,564,509
Mar 06, 202429.0829.7028.9429.1629.166,499,607
Mar 05, 202430.0030.0028.9729.5429.5410,373,977
Mar 04, 202430.6830.6829.5630.2030.209,636,760
Mar 01, 202429.4530.3429.0230.1130.1112,333,611
Feb 29, 202427.7729.2227.7029.2129.2110,897,539
Feb 28, 202429.9530.4527.7327.7927.7916,708,309
Feb 27, 202428.6030.1228.2230.1230.1214,041,707
Feb 26, 202428.6829.0328.3328.4128.4111,629,615
Feb 23, 202428.2028.9927.4228.9728.9718,866,959
Feb 22, 202426.9027.9526.8027.3827.3812,404,217
Feb 21, 202426.0127.6826.0126.6526.6514,041,278
Feb 20, 202426.7427.0526.2226.5626.5613,641,725
Feb 19, 202428.2028.2525.9427.1427.1428,098,134
Feb 08, 202424.3526.0024.1126.0026.0011,403,036
Feb 07, 202422.0123.6421.7023.6423.6410,022,250
Feb 06, 202420.0121.8219.2821.4921.4919,763,596
Feb 05, 202422.0022.3719.8519.8519.8519,670,128
Feb 02, 202422.2623.1620.7922.0522.0517,573,352
Feb 01, 202423.8823.8821.4822.3722.3725,778,532
Jan 31, 202425.2025.4723.8523.8723.877,361,872
Jan 30, 202426.4826.5025.3525.4325.434,041,141
Jan 29, 202427.7027.7026.2126.2926.295,543,586
Jan 26, 202427.2527.5226.7126.9126.915,609,698
Jan 25, 202425.6427.3825.5127.2827.287,240,281
Jan 24, 202425.4125.6524.2825.4725.476,526,812
Jan 23, 202425.0025.5924.1325.4125.416,044,986
Jan 22, 202427.1327.1524.5025.0025.009,438,575
Jan 19, 202426.8727.3826.7927.0627.064,345,373
Jan 18, 202427.2127.6525.6626.8726.8710,639,949
Jan 17, 202428.3028.3927.2527.2527.255,173,634
Jan 16, 202428.5228.6728.0028.3928.392,548,400
Jan 15, 202428.7628.7627.9828.5028.503,210,422
Jan 12, 202428.8029.2528.7028.8028.803,277,100
Jan 11, 202428.0029.2327.9028.8028.804,483,900
Jan 10, 202427.9728.3027.1028.0828.084,338,100
Jan 09, 202427.9928.7127.8027.9827.985,624,951
Jan 08, 202429.8329.8827.0028.0128.0111,536,225
Jan 05, 202430.8630.9329.6629.7329.735,711,242
Jan 04, 202430.9931.6430.7230.8430.844,006,600
Jan 03, 202431.0831.2530.8531.0631.063,166,700
Jan 02, 202431.1731.6031.0331.1231.124,819,650
Dec 29, 202332.0132.2031.0631.3831.386,986,603
Dec 28, 202330.4531.5130.3331.3431.345,793,400
Dec 27, 202330.0630.7229.9930.4130.414,368,400
Dec 26, 202330.1630.4029.8529.9529.953,038,784
Dec 25, 202330.1230.5629.9730.1830.183,093,371
Dec 22, 202330.4530.8829.9730.2430.244,483,758
Dec 21, 202330.1630.5729.7230.3130.316,626,489
Dec 20, 202331.2131.3230.4530.4730.474,776,100
Dec 19, 202331.5031.8830.8831.0731.074,343,300
Dec 18, 202331.8332.0931.3131.4231.423,221,200
Dec 15, 202332.0432.2831.7231.8231.823,345,600
Dec 14, 202332.7332.9331.9432.0432.044,370,336
Dec 13, 202332.8032.9932.5532.6132.613,036,701
Dec 12, 202332.5933.3132.5832.9832.985,643,161
Dec 11, 202332.0132.8031.6632.6032.605,651,130
Dec 08, 202331.9232.6531.9031.9631.966,041,222
Dec 07, 202332.9533.0631.8031.9331.938,632,440
Dec 06, 202333.2133.7532.8732.9532.956,372,215
Dec 05, 202334.2034.3033.4333.4333.435,816,755
Dec 04, 202334.3034.5833.6334.1034.107,163,951
Dec 01, 202334.5334.6333.9634.4034.405,822,400
Nov 30, 202335.6135.7533.5234.2634.2611,656,496
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...