Canada markets closed

Shenzhen Huijie Group Co., Ltd. (002763.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
7.58+0.04 (+0.53%)
At close: 03:04PM CST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20247.607.797.577.587.586,136,920
Apr 29, 20247.317.547.297.547.545,910,840
Apr 26, 20247.337.367.267.337.332,557,360
Apr 25, 20247.307.367.257.347.342,264,500
Apr 24, 20247.257.307.217.307.301,991,380
Apr 23, 20247.227.277.147.247.242,142,782
Apr 22, 20247.367.387.177.217.213,771,180
Apr 19, 20247.327.377.297.367.362,388,365
Apr 18, 20247.337.427.257.367.363,531,165
Apr 17, 20247.107.327.107.297.293,843,984
Apr 16, 20247.317.337.027.047.045,542,612
Apr 15, 20247.507.627.257.317.315,320,200
Apr 12, 20247.417.527.417.467.462,882,390
Apr 11, 20247.357.487.297.427.422,489,400
Apr 10, 20247.487.527.287.377.373,560,700
Apr 09, 20247.487.547.407.517.514,397,960
Apr 08, 20247.627.637.507.507.504,990,300
Apr 03, 20247.627.687.587.617.613,088,676
Apr 02, 20247.597.637.537.617.615,704,026
Apr 01, 20247.707.727.487.577.5710,025,692
Mar 29, 20247.607.747.607.777.771,756,957
Mar 28, 20247.647.787.577.617.614,056,176
Mar 27, 20247.667.797.667.667.663,816,032
Mar 26, 20247.557.697.517.687.683,012,400
Mar 25, 20247.627.777.537.597.593,598,100
Mar 22, 20247.737.757.567.637.633,429,500
Mar 21, 20247.737.767.647.737.733,180,400
Mar 20, 20247.657.727.617.717.712,532,295
Mar 19, 20247.687.757.657.657.652,541,806
Mar 18, 20247.527.747.517.697.694,473,340
Mar 15, 20247.437.537.437.527.522,494,819
Mar 14, 20247.467.517.407.467.462,733,751
Mar 13, 20247.557.637.417.467.464,692,329
Mar 12, 20247.367.687.307.657.654,503,885
Mar 11, 20247.317.377.237.377.373,235,970
Mar 08, 20247.227.327.227.307.302,384,380
Mar 07, 20247.207.327.207.257.253,238,586
Mar 06, 20247.127.257.127.197.192,445,266
Mar 05, 20247.227.227.117.147.142,330,250
Mar 04, 20247.167.247.117.207.203,728,908
Mar 01, 20247.227.267.117.177.174,207,057
Feb 29, 20247.017.276.977.217.219,901,448
Feb 28, 20247.667.737.197.217.217,475,461
Feb 27, 20247.447.667.367.667.664,089,400
Feb 26, 20247.347.607.287.467.466,337,840
Feb 23, 20247.127.297.127.287.284,337,220
Feb 22, 20247.007.136.957.117.114,576,300
Feb 21, 20246.957.246.937.047.046,473,200
Feb 20, 20246.837.036.737.017.015,420,322
Feb 19, 20246.696.956.686.836.838,114,646
Feb 08, 20246.116.696.096.686.6811,862,843
Feb 07, 20246.486.516.016.086.0813,059,678
Feb 06, 20246.256.745.956.476.4710,340,080
Feb 05, 20246.886.886.196.386.389,724,920
Feb 02, 20247.287.326.686.866.869,349,270
Feb 01, 20247.117.416.987.207.208,448,067
Jan 31, 20247.557.607.177.187.189,122,804
Jan 30, 20247.977.977.597.607.6010,102,588
Jan 29, 20248.378.458.018.028.0215,126,417
Jan 26, 20248.238.808.148.458.4518,426,243
Jan 25, 20248.458.498.078.238.2315,464,152
Jan 24, 20248.458.778.118.478.4715,504,920
Jan 23, 20248.148.437.808.398.3921,901,903
Jan 22, 20249.089.508.148.348.3430,477,421
Jan 19, 20248.599.188.599.049.0418,591,245
Jan 18, 20248.618.758.328.558.556,293,080
Jan 17, 20248.728.918.698.708.704,844,716
Jan 16, 20248.778.858.608.708.703,211,840
Jan 15, 20248.708.838.658.778.773,037,200
Jan 12, 20248.728.888.678.688.683,643,700
Jan 11, 20248.698.778.648.748.742,824,000
Jan 10, 20248.738.798.638.688.683,315,300
Jan 09, 20248.628.818.568.738.733,957,680
Jan 08, 20248.638.748.598.618.612,853,096
Jan 05, 20248.788.858.628.678.673,310,140
Jan 04, 20248.688.808.638.788.783,588,780
Jan 03, 20248.678.718.558.688.683,227,000
Jan 02, 20248.408.748.408.698.694,831,840
Dec 29, 20238.288.438.248.418.412,951,500
Dec 28, 20238.438.438.228.288.283,199,000
Dec 27, 20238.348.408.208.388.382,146,760
Dec 26, 20238.398.448.278.278.272,256,800
Dec 25, 20238.538.598.318.398.392,978,761
Dec 22, 20238.728.828.528.568.563,572,189
Dec 21, 20238.528.708.408.658.653,778,981
Dec 20, 20238.628.718.508.508.502,601,048
Dec 19, 20238.758.758.578.648.642,627,700
Dec 18, 20238.768.828.678.728.722,607,000
Dec 15, 20238.738.798.638.758.752,344,500
Dec 14, 20238.718.838.658.748.742,181,300
Dec 13, 20238.708.808.608.688.682,750,339
Dec 12, 20238.518.698.458.678.672,846,980
Dec 11, 20238.378.648.378.518.514,342,240
Dec 08, 20238.728.798.468.488.484,047,300
Dec 07, 20238.788.858.718.768.762,620,160
Dec 06, 20238.738.868.688.788.782,947,800
Dec 05, 20238.878.898.718.728.723,320,016
Dec 04, 20238.758.978.708.878.874,687,106
Dec 01, 20238.668.758.638.738.732,556,700
Nov 30, 20238.618.698.568.668.662,084,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...