SPIC Industry-Finance Holdings Co., Ltd. (000958.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.0500 | 4.1000 | 4.0400 | 4.0700 | 4.0700 | 18,098,928 |
| Apr 29, 2024 | 4.0300 | 4.0900 | 4.0100 | 4.0600 | 4.0600 | 21,510,600 |
| Apr 26, 2024 | 3.9400 | 4.0500 | 3.9200 | 4.0400 | 4.0400 | 23,020,420 |
| Apr 25, 2024 | 3.8500 | 3.9600 | 3.8500 | 3.9400 | 3.9400 | 12,887,800 |
| Apr 24, 2024 | 3.8700 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 12,621,800 |
| Apr 23, 2024 | 3.9100 | 3.9500 | 3.8800 | 3.8800 | 3.8800 | 16,056,975 |
| Apr 22, 2024 | 3.8600 | 3.9700 | 3.8600 | 3.9100 | 3.9100 | 24,699,200 |
| Apr 19, 2024 | 3.9700 | 4.1400 | 3.8700 | 3.9100 | 3.9100 | 43,395,124 |
| Apr 18, 2024 | 3.8700 | 3.9000 | 3.8300 | 3.8500 | 3.8500 | 15,132,025 |
| Apr 17, 2024 | 3.8300 | 3.8900 | 3.8100 | 3.8800 | 3.8800 | 18,038,348 |
| Apr 16, 2024 | 3.9600 | 3.9600 | 3.8300 | 3.8500 | 3.8500 | 18,707,858 |
| Apr 15, 2024 | 3.8800 | 3.9600 | 3.8100 | 3.9200 | 3.9200 | 18,692,914 |
| Apr 12, 2024 | 3.9200 | 3.9200 | 3.8700 | 3.8700 | 3.8700 | 11,578,600 |
| Apr 11, 2024 | 3.8600 | 3.9200 | 3.8400 | 3.8900 | 3.8900 | 12,587,042 |
| Apr 10, 2024 | 3.8600 | 3.8900 | 3.8300 | 3.8700 | 3.8700 | 12,613,414 |
| Apr 09, 2024 | 3.8300 | 3.8900 | 3.8200 | 3.8700 | 3.8700 | 10,529,353 |
| Apr 08, 2024 | 3.8300 | 3.8800 | 3.7900 | 3.8300 | 3.8300 | 13,654,230 |
| Apr 03, 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8300 | 3.8300 | 9,331,042 |
| Apr 02, 2024 | 3.7900 | 3.8600 | 3.7800 | 3.8400 | 3.8400 | 15,327,206 |
| Apr 01, 2024 | 3.7200 | 3.8000 | 3.7200 | 3.7900 | 3.7900 | 10,676,489 |
| Mar 29, 2024 | 3.6600 | 3.6800 | 3.6300 | 3.7200 | 3.7200 | 5,340,580 |
| Mar 28, 2024 | 3.6300 | 3.7000 | 3.6300 | 3.6400 | 3.6400 | 12,685,100 |
| Mar 27, 2024 | 3.7200 | 3.7400 | 3.6400 | 3.6400 | 3.6400 | 13,063,838 |
| Mar 26, 2024 | 3.7200 | 3.7600 | 3.7000 | 3.7300 | 3.7300 | 9,084,239 |
| Mar 25, 2024 | 3.7500 | 3.8100 | 3.7100 | 3.7200 | 3.7200 | 11,673,855 |
| Mar 22, 2024 | 3.8600 | 3.8600 | 3.7500 | 3.7600 | 3.7600 | 17,053,174 |
| Mar 21, 2024 | 3.8700 | 3.8800 | 3.8300 | 3.8500 | 3.8500 | 8,177,710 |
| Mar 20, 2024 | 3.8300 | 3.8700 | 3.8100 | 3.8600 | 3.8600 | 9,535,003 |
| Mar 19, 2024 | 3.9000 | 3.9100 | 3.8300 | 3.8400 | 3.8400 | 12,920,100 |
| Mar 18, 2024 | 3.8800 | 3.9100 | 3.8600 | 3.9100 | 3.9100 | 12,266,500 |
| Mar 15, 2024 | 3.8300 | 3.8800 | 3.8100 | 3.8800 | 3.8800 | 9,594,942 |
| Mar 14, 2024 | 3.8300 | 3.8700 | 3.8100 | 3.8400 | 3.8400 | 7,346,000 |
| Mar 13, 2024 | 3.9000 | 3.9000 | 3.8400 | 3.8500 | 3.8500 | 10,528,838 |
| Mar 12, 2024 | 3.8700 | 3.9200 | 3.8500 | 3.9000 | 3.9000 | 13,808,781 |
| Mar 11, 2024 | 3.8300 | 3.8800 | 3.8100 | 3.8800 | 3.8800 | 10,632,254 |
| Mar 08, 2024 | 3.8500 | 3.8700 | 3.8000 | 3.8300 | 3.8300 | 13,200,688 |
| Mar 07, 2024 | 3.9000 | 3.9200 | 3.8300 | 3.8500 | 3.8500 | 14,764,052 |
| Mar 06, 2024 | 3.9000 | 3.9500 | 3.8900 | 3.9100 | 3.9100 | 12,204,600 |
| Mar 05, 2024 | 3.9100 | 3.9600 | 3.8800 | 3.9200 | 3.9200 | 15,490,500 |
| Mar 04, 2024 | 3.9800 | 3.9900 | 3.8900 | 3.9100 | 3.9100 | 16,271,344 |
| Mar 01, 2024 | 4.0400 | 4.0400 | 3.9500 | 3.9800 | 3.9800 | 21,796,596 |
| Feb 29, 2024 | 3.9800 | 4.0400 | 3.9500 | 4.0400 | 4.0400 | 30,749,311 |
| Feb 28, 2024 | 3.9700 | 4.1100 | 3.9500 | 4.0000 | 4.0000 | 40,140,847 |
| Feb 27, 2024 | 3.9400 | 3.9600 | 3.9100 | 3.9600 | 3.9600 | 18,402,929 |
| Feb 26, 2024 | 3.9500 | 3.9800 | 3.9100 | 3.9400 | 3.9400 | 19,164,900 |
| Feb 23, 2024 | 3.9700 | 3.9700 | 3.9200 | 3.9600 | 3.9600 | 17,074,100 |
| Feb 22, 2024 | 3.9500 | 4.0000 | 3.9000 | 3.9600 | 3.9600 | 21,152,566 |
| Feb 21, 2024 | 3.9600 | 4.0600 | 3.9100 | 3.9800 | 3.9800 | 25,362,808 |
| Feb 20, 2024 | 3.9400 | 4.0000 | 3.9100 | 3.9800 | 3.9800 | 19,569,833 |
| Feb 19, 2024 | 4.0200 | 4.0500 | 3.9200 | 3.9500 | 3.9500 | 30,861,159 |
| Feb 08, 2024 | 3.8800 | 4.1200 | 3.8600 | 4.0200 | 4.0200 | 48,569,008 |
| Feb 07, 2024 | 3.8400 | 3.9800 | 3.7300 | 3.9700 | 3.9700 | 80,428,174 |
| Feb 06, 2024 | 3.4000 | 3.8600 | 3.3000 | 3.8600 | 3.8600 | 47,050,382 |
| Feb 05, 2024 | 3.6600 | 3.7700 | 3.5100 | 3.5100 | 3.5100 | 60,418,912 |
| Feb 02, 2024 | 4.2100 | 4.2700 | 3.7500 | 3.9000 | 3.9000 | 95,380,222 |
| Feb 01, 2024 | 3.7600 | 4.1700 | 3.7200 | 4.1700 | 4.1700 | 31,235,331 |
| Jan 31, 2024 | 3.8100 | 3.9200 | 3.7700 | 3.7900 | 3.7900 | 16,497,946 |
| Jan 30, 2024 | 3.8600 | 3.9900 | 3.8400 | 3.8500 | 3.8500 | 14,007,425 |
| Jan 29, 2024 | 4.0000 | 4.0400 | 3.9000 | 3.9200 | 3.9200 | 19,418,023 |
| Jan 26, 2024 | 3.9000 | 4.0300 | 3.8800 | 3.9900 | 3.9900 | 22,117,700 |
| Jan 25, 2024 | 3.7800 | 3.9300 | 3.7200 | 3.9300 | 3.9300 | 23,653,564 |
| Jan 24, 2024 | 3.6100 | 3.8800 | 3.5600 | 3.7900 | 3.7900 | 21,370,805 |
| Jan 23, 2024 | 3.4900 | 3.6200 | 3.4400 | 3.5900 | 3.5900 | 13,178,100 |
| Jan 22, 2024 | 3.7200 | 3.7300 | 3.5100 | 3.5300 | 3.5300 | 11,891,484 |
| Jan 19, 2024 | 3.7300 | 3.7500 | 3.6800 | 3.7100 | 3.7100 | 7,096,406 |
| Jan 18, 2024 | 3.7900 | 3.7900 | 3.6100 | 3.7200 | 3.7200 | 16,407,602 |
| Jan 17, 2024 | 3.8500 | 3.9100 | 3.8000 | 3.8000 | 3.8000 | 9,289,971 |
| Jan 16, 2024 | 3.8700 | 3.8900 | 3.8100 | 3.8500 | 3.8500 | 7,275,500 |
| Jan 15, 2024 | 3.9000 | 3.9100 | 3.8600 | 3.8700 | 3.8700 | 5,031,921 |
| Jan 12, 2024 | 3.8800 | 3.9400 | 3.8700 | 3.9000 | 3.9000 | 8,767,200 |
| Jan 11, 2024 | 3.8300 | 3.8800 | 3.8200 | 3.8700 | 3.8700 | 5,603,132 |
| Jan 10, 2024 | 3.8800 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 6,486,700 |
| Jan 09, 2024 | 3.8800 | 3.9000 | 3.8400 | 3.8800 | 3.8800 | 6,080,036 |
| Jan 08, 2024 | 3.9700 | 3.9800 | 3.8600 | 3.8700 | 3.8700 | 9,526,668 |
| Jan 05, 2024 | 3.9900 | 4.0300 | 3.9500 | 3.9700 | 3.9700 | 7,463,702 |
| Jan 04, 2024 | 3.9900 | 4.0200 | 3.9400 | 4.0100 | 4.0100 | 7,734,156 |
| Jan 03, 2024 | 3.9700 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 7,817,556 |
| Jan 02, 2024 | 3.9500 | 4.0200 | 3.9400 | 3.9700 | 3.9700 | 8,205,200 |
| Dec 29, 2023 | 3.9500 | 3.9600 | 3.9300 | 3.9400 | 3.9400 | 6,439,700 |
| Dec 28, 2023 | 3.8900 | 3.9600 | 3.8600 | 3.9500 | 3.9500 | 8,464,474 |
| Dec 27, 2023 | 3.8900 | 3.9200 | 3.8300 | 3.8800 | 3.8800 | 8,462,062 |
| Dec 26, 2023 | 3.9200 | 3.9400 | 3.8900 | 3.9000 | 3.9000 | 4,309,321 |
| Dec 25, 2023 | 3.9400 | 3.9500 | 3.9000 | 3.9200 | 3.9200 | 5,588,700 |
| Dec 22, 2023 | 3.9400 | 3.9700 | 3.8900 | 3.9500 | 3.9500 | 8,835,157 |
| Dec 21, 2023 | 4.0000 | 4.0100 | 3.8900 | 3.9700 | 3.9700 | 15,616,570 |
| Dec 20, 2023 | 4.0600 | 4.0800 | 4.0100 | 4.0200 | 4.0200 | 7,138,210 |
| Dec 19, 2023 | 4.0900 | 4.0900 | 4.0300 | 4.0500 | 4.0500 | 7,655,971 |
| Dec 18, 2023 | 4.1200 | 4.1400 | 4.0600 | 4.1000 | 4.1000 | 8,325,202 |
| Dec 15, 2023 | 4.1100 | 4.1600 | 4.1100 | 4.1200 | 4.1200 | 7,735,945 |
| Dec 14, 2023 | 4.1000 | 4.1400 | 4.1000 | 4.1100 | 4.1100 | 7,114,200 |
| Dec 13, 2023 | 4.1100 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 6,154,149 |
| Dec 12, 2023 | 4.1300 | 4.1500 | 4.1100 | 4.1200 | 4.1200 | 7,956,200 |
| Dec 11, 2023 | 4.0700 | 4.1400 | 4.0000 | 4.1300 | 4.1300 | 16,673,800 |
| Dec 08, 2023 | 4.0500 | 4.0900 | 4.0500 | 4.0600 | 4.0600 | 7,694,693 |
| Dec 07, 2023 | 4.0500 | 4.0700 | 4.0200 | 4.0600 | 4.0600 | 6,551,546 |
| Dec 06, 2023 | 4.0300 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 6,644,752 |
| Dec 05, 2023 | 4.0900 | 4.0900 | 4.0300 | 4.0300 | 4.0300 | 7,250,145 |
| Dec 04, 2023 | 4.0800 | 4.1000 | 4.0700 | 4.0900 | 4.0900 | 6,656,700 |
| Dec 01, 2023 | 4.0700 | 4.0900 | 4.0500 | 4.0700 | 4.0700 | 7,245,000 |
| Nov 30, 2023 | 4.0600 | 4.0800 | 4.0400 | 4.0600 | 4.0600 | 6,801,626 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.