Canada markets open in 6 hours 29 minutes

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
7.01+0.05 (+0.72%)
At close: 3:45PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20216.967.076.967.017.011,397,080
Jan. 15, 20216.887.026.856.966.961,094,600
Jan. 14, 20216.856.916.806.886.881,009,595
Jan. 13, 20216.986.986.816.846.841,513,540
Jan. 12, 20217.067.076.906.986.981,165,700
Jan. 11, 20217.207.236.957.007.001,397,800
Jan. 08, 20217.137.216.817.177.171,687,498
Jan. 07, 20217.397.407.077.137.131,892,122
Jan. 06, 20217.407.447.347.387.38854,249
Jan. 05, 20217.397.457.347.447.441,415,689
Jan. 04, 20217.367.467.307.407.401,215,200
Dec. 31, 20207.247.367.237.357.351,232,560
Dec. 30, 20207.307.397.237.267.261,201,440
Dec. 29, 20207.237.347.207.287.281,122,180
Dec. 28, 20207.387.407.217.247.241,473,060
Dec. 25, 20207.347.437.257.377.37880,239
Dec. 24, 20207.547.547.307.317.311,485,200
Dec. 23, 20207.467.597.427.527.52807,841
Dec. 22, 20207.557.677.467.507.501,561,860
Dec. 21, 20207.517.597.407.537.531,239,341
Dec. 18, 20207.647.677.437.467.462,011,942
Dec. 17, 20207.627.667.467.647.641,337,980
Dec. 16, 20207.697.757.617.627.621,081,780
Dec. 15, 20207.727.817.637.717.711,416,638
Dec. 14, 20207.627.787.627.747.741,647,965
Dec. 11, 20207.817.867.517.607.602,963,545
Dec. 10, 20207.978.007.827.837.832,277,500
Dec. 09, 20208.108.138.008.008.001,372,000
Dec. 08, 20208.068.148.038.118.111,367,640
Dec. 07, 20208.058.148.008.048.041,972,480
Dec. 04, 20208.098.128.028.058.051,252,234
Dec. 03, 20208.018.138.018.078.071,540,813
Dec. 02, 20208.108.107.978.068.061,774,060
Dec. 01, 20208.018.118.018.078.072,072,040
Nov. 30, 20208.178.218.018.028.022,978,600
Nov. 27, 20208.158.228.058.218.212,309,800
Nov. 26, 20208.318.318.138.178.172,334,940
Nov. 25, 20208.448.488.298.338.332,677,060
Nov. 24, 20208.558.578.338.428.424,849,762
Nov. 23, 20208.118.608.008.528.527,374,380
Nov. 20, 20208.168.208.078.128.122,332,020
Nov. 19, 20208.228.308.138.168.162,377,360
Nov. 18, 20208.238.388.218.318.312,598,702
Nov. 17, 20208.238.248.138.178.171,922,960
Nov. 16, 20208.198.288.168.268.262,051,152
Nov. 13, 20208.188.198.088.198.192,124,865
Nov. 12, 20208.198.228.138.188.181,990,409
Nov. 11, 20208.348.388.158.158.152,966,920
Nov. 10, 20208.458.458.248.368.363,019,948
Nov. 09, 20208.498.558.328.408.404,685,780
Nov. 06, 20208.258.558.158.488.485,572,820
Nov. 05, 20208.158.338.118.298.293,373,772
Nov. 04, 20208.148.238.048.168.162,842,060
Nov. 03, 20208.208.228.118.188.182,426,555
Nov. 02, 20207.898.247.888.178.174,314,940
Oct. 30, 20208.208.207.887.887.883,851,014
Oct. 29, 20208.058.208.018.178.174,558,800
Oct. 28, 20208.018.157.958.128.124,190,042
Oct. 27, 20207.948.057.858.008.004,156,460
Oct. 26, 20207.698.007.667.937.935,034,812
Oct. 23, 20207.757.907.687.707.702,725,038
Oct. 22, 20207.727.757.637.717.711,377,060
Oct. 21, 20207.837.887.717.747.741,345,000
Oct. 20, 20207.757.837.707.837.831,326,620
Oct. 19, 20207.817.947.737.787.782,000,560
Oct. 16, 20207.817.847.717.807.802,295,733
Oct. 15, 20207.657.867.587.767.763,943,729
Oct. 14, 20207.617.697.577.627.621,207,680
Oct. 13, 20207.667.727.617.657.651,529,458
Oct. 12, 20207.557.697.557.667.661,827,028
Oct. 09, 20207.467.607.417.547.541,555,819
Sep. 30, 20207.337.477.337.367.36726,448
Sep. 29, 20207.327.397.277.327.32836,979
Sep. 28, 20207.487.487.307.327.321,279,782
Sep. 25, 20207.467.507.407.477.471,042,900
Sep. 24, 20207.617.677.457.467.461,816,208
Sep. 23, 20207.617.687.587.647.64732,320
Sep. 22, 20207.737.747.617.637.631,421,519
Sep. 21, 20207.837.887.747.767.761,659,682
Sep. 18, 20207.797.857.677.837.832,244,901
Sep. 17, 20207.877.887.717.757.751,507,060
Sep. 16, 20207.887.927.707.837.832,452,362
Sep. 15, 20207.717.847.697.827.821,950,520
Sep. 14, 20207.687.767.667.707.701,078,320
Sep. 11, 20207.617.677.567.667.661,551,377
Sep. 10, 20207.947.957.607.627.624,016,252
Sep. 09, 20207.918.087.907.917.913,145,240
Sep. 08, 20207.978.037.857.997.992,812,969
Sep. 07, 20208.088.177.937.957.954,722,340
Sep. 04, 20208.078.117.998.088.082,533,694
Sep. 03, 20208.028.207.968.148.144,850,080
Sep. 02, 20208.108.147.958.028.022,972,939
Sep. 01, 20208.058.107.948.078.074,134,957
Aug. 31, 20207.928.207.898.088.088,161,084
Aug. 28, 20207.837.987.817.917.915,318,534
Aug. 27, 20207.708.257.668.108.105,749,740
Aug. 26, 20207.777.847.687.697.691,986,553
Aug. 25, 20207.847.887.757.807.802,134,174
Aug. 24, 20207.907.917.807.847.841,897,042
Aug. 21, 20207.877.947.827.897.891,954,760
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...