Canada markets closed

Songcheng Performance Development Co.,Ltd (300144.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
10.86+0.01 (+0.09%)
As of 03:04PM CST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202410.7710.9310.5710.8610.8631,798,836
Apr 29, 202410.3610.8710.3310.8510.8550,435,305
Apr 26, 202410.6110.6210.0110.3610.3651,836,357
Apr 25, 202410.3610.5810.1810.4210.4224,450,740
Apr 24, 202410.1010.459.9810.4210.4226,879,837
Apr 23, 202410.1810.2110.0210.0310.0320,420,870
Apr 22, 20249.9610.289.8010.1510.1532,439,550
Apr 19, 202410.2810.289.909.939.9334,694,915
Apr 18, 202410.2310.4210.0610.3710.3726,960,402
Apr 17, 202410.2110.4810.1810.3010.3025,410,759
Apr 16, 202410.4210.6510.1010.1310.1332,472,467
Apr 15, 202410.7310.8510.3610.5610.5632,551,586
Apr 12, 202410.8210.9610.6310.7410.7436,268,578
Apr 11, 202410.4110.9210.3610.8110.8134,133,055
Apr 10, 202410.5310.6610.4210.5310.5322,752,120
Apr 09, 202410.2510.7510.2310.6110.6130,359,732
Apr 08, 202411.0811.1510.3210.3310.3336,857,299
Apr 03, 202410.8310.9710.7510.8310.8317,058,521
Apr 02, 202410.9410.9510.7610.8110.8116,312,603
Apr 01, 202410.2710.9310.2710.9110.9134,662,095
Mar 29, 202410.1810.2110.0310.2610.268,473,863
Mar 28, 202410.0710.2810.0410.1810.1816,345,780
Mar 27, 202410.3110.5010.1510.1510.1517,540,891
Mar 26, 202410.3210.3910.1910.2810.2816,993,980
Mar 25, 202410.4810.6010.3110.3510.3519,994,666
Mar 22, 202410.8610.8610.5510.5610.5623,468,042
Mar 21, 202410.9911.0110.8410.8810.8814,648,781
Mar 20, 202410.8411.0310.8210.9910.9918,554,916
Mar 19, 202410.9411.0710.8810.8810.8823,426,831
Mar 18, 202410.7010.8210.7010.8210.8213,401,214
Mar 15, 202410.7010.8610.6510.7510.7514,116,180
Mar 14, 202410.7710.9210.6610.7610.7613,255,049
Mar 13, 202411.0111.0110.7210.8310.8316,912,104
Mar 12, 202410.7511.0010.7110.9810.9824,701,138
Mar 11, 202410.5510.7610.4810.7510.7518,980,550
Mar 08, 202410.6510.7310.4610.5610.5615,794,592
Mar 07, 202410.7310.8510.6310.6610.6618,054,376
Mar 06, 202410.8310.9410.7010.7310.7317,428,420
Mar 05, 202410.8810.9810.8210.8810.8818,045,898
Mar 04, 202410.9711.0710.8110.9410.9421,510,501
Mar 01, 202410.7811.0110.6110.9810.9829,595,958
Feb 29, 202410.5010.8510.4610.8010.8038,303,404
Feb 28, 202410.4010.7610.3310.5210.5245,071,980
Feb 27, 202410.2310.4010.2010.3610.3620,057,834
Feb 26, 202410.2110.3810.1010.2310.2324,456,930
Feb 23, 202410.3610.3710.0210.2310.2330,222,081
Feb 22, 202410.2310.6010.2010.3810.3828,924,373
Feb 21, 202410.4210.6810.3110.4710.4727,993,250
Feb 20, 202410.3510.5810.3010.4610.4622,643,430
Feb 19, 202410.6810.6810.3610.4310.4343,943,074
Feb 08, 202410.3510.8410.2310.3010.3053,029,606
Feb 07, 20249.5510.399.4810.3610.3656,549,326
Feb 06, 20248.709.618.599.569.5635,993,649
Feb 05, 20248.709.078.228.838.8332,992,249
Feb 02, 20249.019.298.658.808.8026,687,141
Feb 01, 20248.849.188.709.009.0027,933,348
Jan 31, 20249.249.248.658.898.8945,179,118
Jan 30, 20249.739.799.559.619.6119,439,700
Jan 29, 202410.0110.099.849.849.8418,568,544
Jan 26, 20249.9010.179.9010.0010.0022,702,743
Jan 25, 20249.7410.079.6210.0510.0527,531,729
Jan 24, 20249.749.849.459.759.7520,417,453
Jan 23, 20249.519.779.339.699.6919,145,753
Jan 22, 202410.0710.079.539.619.6129,707,870
Jan 19, 20249.8510.259.7910.1510.1530,325,760
Jan 18, 20249.769.939.609.889.8825,522,994
Jan 17, 202410.2410.259.909.909.9022,585,051
Jan 16, 202410.0810.4210.0610.3010.3037,417,340
Jan 15, 20249.8310.209.8110.1510.1527,207,813
Jan 12, 20249.969.979.859.859.8511,965,139
Jan 11, 20249.8710.029.839.999.9916,519,827
Jan 10, 20249.929.989.739.899.8917,916,546
Jan 09, 20249.6910.089.669.979.9727,659,356
Jan 08, 20249.759.929.639.639.6314,178,554
Jan 05, 20249.8810.019.779.829.8213,386,563
Jan 04, 202410.0010.059.809.929.9217,768,441
Jan 03, 20249.7910.079.7710.0110.0119,264,022
Jan 02, 20249.879.959.829.859.8512,716,231
Dec 29, 20239.819.929.769.879.8713,121,120
Dec 28, 20239.429.859.349.839.8323,301,435
Dec 27, 20239.569.619.399.439.4314,264,696
Dec 26, 20239.709.719.519.529.529,852,820
Dec 25, 20239.709.779.639.689.689,548,400
Dec 22, 20239.849.899.709.759.7515,724,500
Dec 21, 20239.719.899.699.879.8714,855,670
Dec 20, 202310.0310.059.779.779.7718,223,956
Dec 19, 20239.8810.119.8410.0310.0319,882,958
Dec 18, 202310.2110.219.959.959.9520,843,271
Dec 15, 202310.2410.3510.2110.2210.2215,429,323
Dec 14, 202310.2310.3810.2010.2310.2313,694,800
Dec 13, 202310.4210.4310.1810.2010.2013,964,480
Dec 12, 202310.4110.5010.3410.4510.4511,579,030
Dec 11, 202310.1810.5110.0710.4410.4420,424,951
Dec 08, 202310.2610.3510.2110.2710.2718,555,600
Dec 07, 202310.2310.3310.1810.2910.2913,572,068
Dec 06, 202310.2010.3410.0410.3010.3017,774,287
Dec 05, 202310.5210.5510.2010.2110.2125,925,205
Dec 04, 202310.5010.6710.4510.5510.5524,270,958
Dec 01, 202310.5210.6310.3710.4910.4920,614,329
Nov 30, 202310.4610.5710.3810.5110.5115,538,488
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...