Canada markets open in 1 hour 57 minutes

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
7.67-0.05 (-0.65%)
At close: 4:29PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20207.757.907.687.677.672,763,438
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
Aug. 20, 20207.948.077.807.897.892,360,694
Aug. 19, 20208.128.147.937.947.943,866,780
Aug. 18, 20207.998.157.968.108.104,648,551
Aug. 17, 20207.938.047.927.987.983,443,640
Aug. 14, 20207.958.067.918.008.002,347,348
Aug. 13, 20207.878.057.857.997.995,714,020
Aug. 12, 20207.767.897.657.877.873,872,186
Aug. 11, 20207.747.997.737.787.784,765,744
Aug. 10, 20207.647.787.637.757.752,535,502
Aug. 07, 20207.647.707.637.657.652,030,700
Aug. 06, 20207.717.737.627.647.642,749,060
Aug. 05, 20207.677.757.667.707.702,101,140
Aug. 04, 20207.837.847.657.707.703,483,220
Aug. 03, 20207.707.877.637.837.834,411,508
Jul. 31, 20207.567.707.567.707.702,698,321
Jul. 30, 20207.747.787.657.687.683,156,180
Jul. 29, 20207.988.257.677.797.796,716,600
Jul. 28, 20207.557.937.547.867.864,503,340
Jul. 27, 20207.597.607.447.537.531,626,340
Jul. 24, 20207.557.607.417.477.473,149,000
Jul. 23, 20207.547.627.457.567.564,685,340
Jul. 22, 20208.748.747.717.817.8117,396,694
Jul. 21, 20207.708.337.628.268.267,588,609
Jul. 20, 20207.607.777.487.737.734,240,040
Jul. 17, 20208.008.007.597.707.707,319,843
Jul. 16, 20207.688.057.568.028.026,122,808
Jul. 15, 20207.978.067.667.677.673,386,160
Jul. 14, 20207.828.167.728.048.046,204,096
Jul. 13, 20207.647.807.607.787.783,531,122
Jul. 10, 20207.647.697.467.657.653,510,942
Jul. 09, 20207.497.657.487.647.643,617,740
Jul. 08, 20207.387.517.357.497.493,901,416
Jul. 07, 20207.447.537.347.397.393,864,152
Jul. 06, 20207.287.457.257.427.425,530,691
Jul. 03, 20207.127.317.097.287.282,872,240
Jul. 02, 20206.977.156.977.147.142,443,322
Jul. 01, 20206.997.046.946.976.971,118,420
Jun. 30, 20206.867.016.867.007.001,537,128
Jun. 29, 20206.966.966.846.876.871,627,414
Jun. 24, 20207.047.106.946.976.972,215,056
Jun. 23, 20207.187.187.047.077.071,896,004
Jun. 22, 20207.227.257.147.187.181,707,478
Jun. 19, 20207.227.327.217.217.211,311,560
Jun. 18, 20207.277.287.217.227.221,146,280
Jun. 17, 20207.287.307.187.277.271,459,760
Jun. 16, 20207.257.327.197.267.261,431,680
Jun. 15, 20207.137.247.067.167.161,537,900
Jun. 12, 20207.057.126.967.117.111,305,120
Jun. 11, 20207.177.207.097.117.111,607,400
Jun. 10, 20207.267.267.007.177.171,573,520
Jun. 09, 20207.197.237.157.207.201,493,420
Jun. 08, 20207.237.267.187.197.191,728,890
Jun. 05, 20207.447.507.167.267.264,228,657
Jun. 05, 20200.4 Dividend
Jun. 04, 20207.747.927.677.897.494,365,618
Jun. 03, 20207.667.737.617.707.312,442,720
Jun. 02, 20207.647.747.597.647.251,800,020
Jun. 01, 20207.457.707.427.647.252,557,517
May 29, 20207.387.527.337.457.072,094,416
May 28, 20207.407.407.217.326.952,159,184
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...