Canada markets open in 4 hours 26 minutes

Jiangsu Huifeng Bio Agriculture Co., Ltd. (002496.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
2.7800-0.0200 (-0.71%)
At close: 03:04PM CST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.79002.88002.75002.78002.780034,842,960
Apr 29, 20242.58002.84002.58002.80002.800062,897,480
Apr 26, 20242.63002.74002.59002.59002.590056,681,063
Apr 25, 20242.55002.63002.45002.63002.630074,562,591
Apr 24, 20242.37002.42002.36002.39002.390017,895,010
Apr 23, 20242.40002.44002.36002.37002.370015,043,930
Apr 22, 20242.38002.40002.25002.39002.390017,987,680
Apr 19, 20242.40002.47002.38002.39002.390019,854,420
Apr 18, 20242.32002.45002.29002.40002.400037,533,120
Apr 17, 20242.30002.39002.29002.33002.330031,560,824
Apr 16, 20242.11002.33002.05002.27002.270069,222,107
Apr 15, 20242.48002.49002.27002.27002.270048,757,720
Apr 12, 20242.58002.60002.51002.52002.520029,195,500
Apr 11, 20242.42002.65002.42002.60002.600046,825,747
Apr 10, 20242.49002.53002.41002.46002.460032,036,780
Apr 09, 20242.41002.58002.33002.51002.510060,523,400
Apr 08, 20242.46002.72002.32002.38002.380075,400,077
Apr 03, 20242.40002.50002.37002.48002.480045,998,049
Apr 02, 20242.35002.45002.31002.42002.420045,266,794
Apr 01, 20242.26002.36002.25002.35002.350038,250,468
Mar 29, 20242.25002.35002.22002.26002.260027,035,886
Mar 28, 20242.33002.33002.16002.25002.250034,689,150
Mar 27, 20242.26002.33002.22002.27002.270043,050,080
Mar 26, 20242.20002.27002.17002.24002.240046,173,700
Mar 25, 20242.20002.34002.20002.20002.200051,161,476
Mar 22, 20242.17002.31002.14002.29002.2900107,514,124
Mar 21, 20242.37002.37002.10002.14002.1400151,062,351
Mar 20, 20242.01002.22002.00002.22002.220095,539,352
Mar 19, 20241.83002.02001.83002.02002.0200103,362,320
Mar 18, 20241.80001.85001.78001.84001.840021,557,972
Mar 15, 20241.79001.82001.76001.80001.800020,842,700
Mar 14, 20241.74001.83001.72001.80001.800040,484,640
Mar 13, 20241.69001.78001.68001.76001.760045,215,620
Mar 12, 20241.61001.71001.60001.69001.690040,928,867
Mar 11, 20241.57001.62001.56001.61001.610019,181,570
Mar 08, 20241.57001.59001.54001.57001.570015,868,200
Mar 07, 20241.56001.59001.54001.58001.580036,333,860
Mar 06, 20241.53001.56001.50001.55001.550023,490,520
Mar 05, 20241.61001.61001.52001.55001.550036,503,950
Mar 04, 20241.65001.68001.58001.61001.610044,126,420
Mar 01, 20241.75001.79001.64001.66001.660086,582,990
Feb 29, 20241.53001.71001.51001.71001.710093,383,380
Feb 28, 20241.61001.71001.54001.55001.550044,796,110
Feb 27, 20241.57001.62001.56001.61001.610021,170,510
Feb 26, 20241.55001.61001.53001.57001.570033,514,141
Feb 23, 20241.53001.57001.50001.56001.560035,459,016
Feb 22, 20241.55001.56001.47001.54001.540039,481,028
Feb 21, 20241.38001.53001.37001.53001.530026,885,212
Feb 20, 20241.38001.41001.36001.39001.390012,776,500
Feb 19, 20241.34001.40001.33001.39001.390021,672,422
Feb 08, 20241.25001.34001.22001.33001.330024,954,041
Feb 07, 20241.33001.34001.21001.26001.260024,036,500
Feb 06, 20241.25001.41001.24001.34001.340026,294,745
Feb 05, 20241.50001.51001.37001.37001.370022,867,418
Feb 02, 20241.60001.63001.44001.52001.520022,990,078
Feb 01, 20241.62001.66001.59001.60001.600010,733,760
Jan 31, 20241.74001.75001.64001.64001.640020,232,400
Jan 30, 20241.76001.79001.74001.75001.750012,873,500
Jan 29, 20241.85001.85001.78001.79001.790014,507,032
Jan 26, 20241.84001.88001.83001.84001.840016,431,992
Jan 25, 20241.79001.85001.77001.84001.840019,089,840
Jan 24, 20241.75001.84001.74001.79001.790014,598,660
Jan 23, 20241.75001.77001.73001.76001.760013,222,080
Jan 22, 20241.85001.87001.74001.76001.760018,405,227
Jan 19, 20241.87001.88001.85001.87001.870010,448,673
Jan 18, 20241.89001.90001.84001.88001.880022,053,400
Jan 17, 20241.95001.96001.90001.91001.910017,171,066
Jan 16, 20242.00002.01001.93001.96001.960025,771,900
Jan 15, 20241.99002.04001.94002.01002.010033,467,446
Jan 12, 20241.96002.04001.95002.00002.000045,918,656
Jan 11, 20241.92001.97001.90001.96001.960022,138,890
Jan 10, 20241.89001.96001.86001.93001.930023,834,585
Jan 09, 20241.90001.92001.88001.89001.89009,174,620
Jan 08, 20241.91001.93001.89001.89001.890011,410,200
Jan 05, 20241.96001.97001.92001.92001.920012,946,000
Jan 04, 20241.96001.99001.95001.96001.960010,305,580
Jan 03, 20241.96001.98001.95001.96001.960012,906,500
Jan 02, 20241.93001.96001.92001.95001.950011,252,635
Dec 29, 20231.93001.95001.92001.93001.930010,559,000
Dec 28, 20231.88001.94001.87001.93001.930019,517,773
Dec 27, 20231.89001.89001.86001.88001.880012,268,820
Dec 26, 20231.88001.90001.88001.89001.89008,375,740
Dec 25, 20231.92001.93001.88001.89001.890012,872,600
Dec 22, 20231.94001.96001.91001.92001.920017,400,240
Dec 21, 20231.93001.96001.91001.95001.950020,464,160
Dec 20, 20231.96001.97001.93001.93001.930016,566,251
Dec 19, 20231.98001.99001.94001.96001.960024,888,779
Dec 18, 20232.05002.06001.98001.99001.990039,835,876
Dec 15, 20232.06002.11002.04002.06002.060044,129,158
Dec 14, 20232.09002.10002.05002.07002.070067,103,820
Dec 13, 20232.01002.21002.00002.11002.1100101,141,660
Dec 12, 20232.00002.02001.97002.01002.010015,520,744
Dec 11, 20231.97002.00001.95002.00002.000017,374,300
Dec 08, 20232.03002.03001.97001.99001.990021,752,280
Dec 07, 20232.04002.05002.02002.03002.03008,483,700
Dec 06, 20232.00002.05002.00002.04002.040013,308,480
Dec 05, 20232.04002.05002.01002.01002.010013,227,200
Dec 04, 20232.05002.06002.04002.04002.04009,350,560
Dec 01, 20232.04002.06002.02002.06002.060010,531,700
Nov 30, 20232.05002.05002.01002.04002.040015,788,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...