Huizhou China Eagle Electronic Technology Inc. (002579.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 7.37 | 7.45 | 7.20 | 7.34 | 7.34 | 11,291,433 |
| Apr 29, 2024 | 7.20 | 7.47 | 7.19 | 7.38 | 7.38 | 16,700,458 |
| Apr 26, 2024 | 7.11 | 7.22 | 7.01 | 7.16 | 7.16 | 10,721,658 |
| Apr 25, 2024 | 7.11 | 7.17 | 7.00 | 7.07 | 7.07 | 8,310,380 |
| Apr 24, 2024 | 6.81 | 7.12 | 6.81 | 7.12 | 7.12 | 11,967,800 |
| Apr 23, 2024 | 6.80 | 6.91 | 6.77 | 6.82 | 6.82 | 8,126,460 |
| Apr 22, 2024 | 6.80 | 6.88 | 6.58 | 6.79 | 6.79 | 7,526,500 |
| Apr 19, 2024 | 7.00 | 7.01 | 6.76 | 6.83 | 6.83 | 11,117,080 |
| Apr 18, 2024 | 7.07 | 7.19 | 6.82 | 7.01 | 7.01 | 13,055,281 |
| Apr 17, 2024 | 6.49 | 6.99 | 6.48 | 6.99 | 6.99 | 15,936,732 |
| Apr 16, 2024 | 7.09 | 7.09 | 6.43 | 6.43 | 6.43 | 20,301,867 |
| Apr 15, 2024 | 7.45 | 7.46 | 6.90 | 7.14 | 7.14 | 17,996,372 |
| Apr 12, 2024 | 7.51 | 7.60 | 7.40 | 7.41 | 7.41 | 10,271,884 |
| Apr 11, 2024 | 7.50 | 7.66 | 7.45 | 7.51 | 7.51 | 10,654,544 |
| Apr 10, 2024 | 7.85 | 7.87 | 7.47 | 7.53 | 7.53 | 14,967,301 |
| Apr 09, 2024 | 7.82 | 8.18 | 7.74 | 7.91 | 7.91 | 12,631,460 |
| Apr 08, 2024 | 8.15 | 8.15 | 7.81 | 7.84 | 7.84 | 20,453,391 |
| Apr 03, 2024 | 8.17 | 8.28 | 7.86 | 8.24 | 8.24 | 29,859,561 |
| Apr 02, 2024 | 8.20 | 8.40 | 8.00 | 8.12 | 8.12 | 24,483,174 |
| Apr 01, 2024 | 8.30 | 8.38 | 8.14 | 8.20 | 8.20 | 26,655,240 |
| Mar 29, 2024 | 7.93 | 8.13 | 7.81 | 8.16 | 8.16 | 23,657,545 |
| Mar 28, 2024 | 7.39 | 8.15 | 7.36 | 8.15 | 8.15 | 38,823,879 |
| Mar 27, 2024 | 7.85 | 7.93 | 7.37 | 7.41 | 7.41 | 19,101,746 |
| Mar 26, 2024 | 7.98 | 8.18 | 7.81 | 7.95 | 7.95 | 17,532,671 |
| Mar 25, 2024 | 8.50 | 8.50 | 8.06 | 8.07 | 8.07 | 18,980,424 |
| Mar 22, 2024 | 8.42 | 8.51 | 8.33 | 8.43 | 8.43 | 18,997,501 |
| Mar 21, 2024 | 8.55 | 8.59 | 8.37 | 8.43 | 8.43 | 19,336,265 |
| Mar 20, 2024 | 8.46 | 8.65 | 8.43 | 8.51 | 8.51 | 19,305,660 |
| Mar 19, 2024 | 8.62 | 8.65 | 8.50 | 8.50 | 8.50 | 27,270,656 |
| Mar 18, 2024 | 8.47 | 8.66 | 8.37 | 8.65 | 8.65 | 44,230,699 |
| Mar 15, 2024 | 8.35 | 8.57 | 8.21 | 8.53 | 8.53 | 46,777,743 |
| Mar 14, 2024 | 8.19 | 8.32 | 7.98 | 8.13 | 8.13 | 22,893,299 |
| Mar 13, 2024 | 8.40 | 8.43 | 8.26 | 8.31 | 8.31 | 23,439,402 |
| Mar 12, 2024 | 8.41 | 8.53 | 8.25 | 8.33 | 8.33 | 31,450,019 |
| Mar 11, 2024 | 8.31 | 8.58 | 8.12 | 8.46 | 8.46 | 38,323,022 |
| Mar 08, 2024 | 8.05 | 8.65 | 7.97 | 8.40 | 8.40 | 47,677,023 |
| Mar 07, 2024 | 8.51 | 8.77 | 8.15 | 8.17 | 8.17 | 56,616,873 |
| Mar 06, 2024 | 8.73 | 9.10 | 8.50 | 8.54 | 8.54 | 94,865,104 |
| Mar 05, 2024 | 7.90 | 8.49 | 7.81 | 8.49 | 8.49 | 50,714,403 |
| Mar 04, 2024 | 7.56 | 7.79 | 7.52 | 7.72 | 7.72 | 24,481,964 |
| Mar 01, 2024 | 7.60 | 7.70 | 7.46 | 7.65 | 7.65 | 26,562,553 |
| Feb 29, 2024 | 7.15 | 7.51 | 7.15 | 7.51 | 7.51 | 26,988,773 |
| Feb 28, 2024 | 7.85 | 8.10 | 7.17 | 7.18 | 7.18 | 43,760,072 |
| Feb 27, 2024 | 7.39 | 7.93 | 7.32 | 7.78 | 7.78 | 45,704,252 |
| Feb 26, 2024 | 7.43 | 7.93 | 7.25 | 7.70 | 7.70 | 58,189,092 |
| Feb 23, 2024 | 6.59 | 7.21 | 6.59 | 7.21 | 7.21 | 28,021,069 |
| Feb 22, 2024 | 6.40 | 6.59 | 6.40 | 6.55 | 6.55 | 16,307,581 |
| Feb 21, 2024 | 6.27 | 6.60 | 6.20 | 6.40 | 6.40 | 18,738,196 |
| Feb 20, 2024 | 6.36 | 6.38 | 6.11 | 6.35 | 6.35 | 15,485,739 |
| Feb 19, 2024 | 6.02 | 6.42 | 6.02 | 6.41 | 6.41 | 22,580,807 |
| Feb 08, 2024 | 5.45 | 5.86 | 5.40 | 5.84 | 5.84 | 15,104,412 |
| Feb 07, 2024 | 5.61 | 5.73 | 5.35 | 5.41 | 5.41 | 16,326,949 |
| Feb 06, 2024 | 5.32 | 5.76 | 4.89 | 5.52 | 5.52 | 16,799,540 |
| Feb 05, 2024 | 5.94 | 5.96 | 5.36 | 5.36 | 5.36 | 16,862,904 |
| Feb 02, 2024 | 6.47 | 6.56 | 5.82 | 5.96 | 5.96 | 16,081,333 |
| Feb 01, 2024 | 6.49 | 6.64 | 6.33 | 6.47 | 6.47 | 10,372,035 |
| Jan 31, 2024 | 6.85 | 6.94 | 6.46 | 6.49 | 6.49 | 11,148,855 |
| Jan 30, 2024 | 7.22 | 7.25 | 6.92 | 6.92 | 6.92 | 7,729,300 |
| Jan 29, 2024 | 7.55 | 7.61 | 7.21 | 7.21 | 7.21 | 7,623,132 |
| Jan 26, 2024 | 7.56 | 7.63 | 7.49 | 7.52 | 7.52 | 8,447,674 |
| Jan 25, 2024 | 7.36 | 7.60 | 7.28 | 7.57 | 7.57 | 10,635,865 |
| Jan 24, 2024 | 7.39 | 7.43 | 7.08 | 7.35 | 7.35 | 9,532,129 |
| Jan 23, 2024 | 7.28 | 7.41 | 7.15 | 7.36 | 7.36 | 7,749,460 |
| Jan 22, 2024 | 7.90 | 7.93 | 7.16 | 7.28 | 7.28 | 11,676,776 |
| Jan 19, 2024 | 7.93 | 8.08 | 7.85 | 7.85 | 7.85 | 7,525,800 |
| Jan 18, 2024 | 7.94 | 8.05 | 7.68 | 7.90 | 7.90 | 13,601,660 |
| Jan 17, 2024 | 8.30 | 8.48 | 8.06 | 8.06 | 8.06 | 17,552,359 |
| Jan 16, 2024 | 8.38 | 8.98 | 8.38 | 8.49 | 8.49 | 25,939,906 |
| Jan 15, 2024 | 8.07 | 8.28 | 8.04 | 8.16 | 8.16 | 7,036,796 |
| Jan 12, 2024 | 8.18 | 8.25 | 8.08 | 8.08 | 8.08 | 4,990,222 |
| Jan 11, 2024 | 8.00 | 8.22 | 7.98 | 8.18 | 8.18 | 6,117,322 |
| Jan 10, 2024 | 8.23 | 8.23 | 7.94 | 8.00 | 8.00 | 6,990,000 |
| Jan 09, 2024 | 8.26 | 8.38 | 8.15 | 8.24 | 8.24 | 5,331,869 |
| Jan 08, 2024 | 8.37 | 8.43 | 8.21 | 8.21 | 8.21 | 5,373,687 |
| Jan 05, 2024 | 8.55 | 8.60 | 8.32 | 8.37 | 8.37 | 6,576,432 |
| Jan 04, 2024 | 8.60 | 8.62 | 8.52 | 8.56 | 8.56 | 4,480,427 |
| Jan 03, 2024 | 8.67 | 8.73 | 8.50 | 8.62 | 8.62 | 6,737,541 |
| Jan 02, 2024 | 8.78 | 8.80 | 8.70 | 8.70 | 8.70 | 6,603,000 |
| Dec 29, 2023 | 8.56 | 8.77 | 8.56 | 8.77 | 8.77 | 8,763,553 |
| Dec 28, 2023 | 8.43 | 8.63 | 8.36 | 8.57 | 8.57 | 8,193,305 |
| Dec 27, 2023 | 8.32 | 8.47 | 8.30 | 8.44 | 8.44 | 5,948,380 |
| Dec 26, 2023 | 8.54 | 8.55 | 8.27 | 8.32 | 8.32 | 9,234,315 |
| Dec 25, 2023 | 8.60 | 8.64 | 8.51 | 8.54 | 8.54 | 5,062,131 |
| Dec 22, 2023 | 8.80 | 8.83 | 8.60 | 8.60 | 8.60 | 8,217,610 |
| Dec 21, 2023 | 8.70 | 8.84 | 8.56 | 8.79 | 8.79 | 9,452,870 |
| Dec 20, 2023 | 8.94 | 8.99 | 8.71 | 8.80 | 8.80 | 7,967,057 |
| Dec 19, 2023 | 8.89 | 8.97 | 8.83 | 8.93 | 8.93 | 6,851,819 |
| Dec 18, 2023 | 9.04 | 9.04 | 8.84 | 8.89 | 8.89 | 8,861,403 |
| Dec 15, 2023 | 9.10 | 9.18 | 9.01 | 9.04 | 9.04 | 11,942,160 |
| Dec 14, 2023 | 9.03 | 9.57 | 9.03 | 9.19 | 9.19 | 18,241,817 |
| Dec 13, 2023 | 9.20 | 9.21 | 9.04 | 9.04 | 9.04 | 11,392,750 |
| Dec 12, 2023 | 9.13 | 9.34 | 9.13 | 9.21 | 9.21 | 13,710,396 |
| Dec 11, 2023 | 9.29 | 9.37 | 9.01 | 9.21 | 9.21 | 24,505,673 |
| Dec 08, 2023 | 9.41 | 9.69 | 9.38 | 9.50 | 9.50 | 21,746,872 |
| Dec 07, 2023 | 9.55 | 9.66 | 9.40 | 9.42 | 9.42 | 17,123,561 |
| Dec 06, 2023 | 9.70 | 10.10 | 9.54 | 9.56 | 9.56 | 29,934,853 |
| Dec 05, 2023 | 9.54 | 9.58 | 9.27 | 9.28 | 9.28 | 15,804,293 |
| Dec 04, 2023 | 9.44 | 9.81 | 9.40 | 9.63 | 9.63 | 22,647,509 |
| Dec 01, 2023 | 9.31 | 9.46 | 9.19 | 9.44 | 9.44 | 12,657,683 |
| Nov 30, 2023 | 9.49 | 9.52 | 9.19 | 9.28 | 9.28 | 20,202,224 |
| *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.