Canada markets open in 1 hour 19 minutes

SDIC Intelligence Xiamen Information Co., Ltd. (300188.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
10.98-0.68 (-5.83%)
At close: 03:04PM CST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202411.7411.3610.9710.9810.9814,386,331
Jun 21, 202411.7411.8811.5611.6611.666,882,913
Jun 20, 202412.1812.2611.7511.7511.7514,291,438
Jun 19, 202412.0812.4311.9812.3112.3119,282,511
Jun 18, 202411.8112.0511.7712.0112.0110,074,131
Jun 17, 202411.8811.8911.7311.8211.827,381,780
Jun 14, 202411.8111.8911.6711.8511.857,338,797
Jun 13, 202411.9012.0011.7711.8711.876,950,941
Jun 12, 202411.7912.0111.7511.9011.909,289,200
Jun 11, 202411.4811.8211.2711.7511.7510,012,835
Jun 07, 202411.6011.8311.4411.5011.5010,234,300
Jun 06, 202412.2912.3611.4511.5111.5117,689,511
Jun 05, 202412.1512.4112.1512.1812.1810,202,923
Jun 04, 202412.5512.8012.2512.4512.4520,953,073
Jun 03, 202412.3312.4412.0512.1512.158,751,100
May 31, 202412.1012.3712.0212.3312.3310,664,316
May 30, 202412.0312.1211.8211.9611.966,584,786
May 29, 202412.1512.2911.9812.0312.037,097,100
May 28, 202412.2512.3712.0712.1012.107,106,532
May 27, 202412.4512.4611.9812.3512.3510,911,177
May 24, 202412.6812.7812.3312.3412.349,679,460
May 23, 202413.0013.0712.6712.6912.699,862,802
May 22, 202412.9613.2112.5812.9812.9816,185,120
May 21, 202413.0113.3012.8912.9612.9616,192,344
May 20, 202412.6213.2912.5613.0213.0219,300,950
May 17, 202412.4412.7512.3012.7012.709,742,328
May 16, 202412.4512.6412.4112.4412.446,568,300
May 15, 202412.5012.7312.4312.4612.467,225,304
May 14, 202412.4912.8412.4712.6412.649,782,860
May 13, 202412.6912.6912.3312.3812.3810,566,363
May 10, 202413.0713.1912.6812.7612.7611,491,530
May 09, 202413.1413.2313.0713.1113.119,516,395
May 08, 202413.5013.5013.0613.1213.1215,943,409
May 07, 202413.4514.0313.4013.7113.7117,520,782
May 06, 202413.5013.8513.4613.4913.4910,442,180
Apr 30, 202413.5613.6813.2913.4313.4310,432,301
Apr 29, 202413.4313.6113.3913.5613.5614,794,528
Apr 26, 202413.0513.4112.7913.3013.3016,602,032
Apr 25, 202412.9812.9812.6912.7012.7010,536,000
Apr 24, 202412.6813.0612.6813.0513.0511,054,060
Apr 23, 202412.5012.7712.5012.6212.627,372,934
Apr 22, 202412.2512.7012.0612.5212.528,972,758
Apr 19, 202412.5512.7412.4012.4112.418,765,278
Apr 18, 202412.7513.0812.5212.6912.6912,139,337
Apr 17, 202412.2212.8012.2212.8012.8013,347,587
Apr 16, 202412.8012.9512.0112.0312.0315,586,385
Apr 15, 202412.9013.2212.6112.8712.8713,900,948
Apr 12, 202413.1913.3012.9312.9512.9510,399,945
Apr 11, 202412.7613.3812.7213.1313.1313,472,625
Apr 10, 202413.2013.2012.6812.8012.8011,099,290
Apr 09, 202413.1513.2613.0313.2013.209,118,812
Apr 08, 202413.3213.4313.0613.1513.159,878,901
Apr 03, 202413.7813.8513.2613.3413.3413,323,437
Apr 02, 202414.1914.2513.6813.7613.7615,257,409
Apr 01, 202414.1014.3513.9314.2514.2514,443,224
Mar 29, 202414.1114.2813.8014.0114.018,974,662
Mar 28, 202413.9714.4913.9314.2914.2916,550,444
Mar 27, 202414.8914.9113.8513.8513.8523,595,282
Mar 26, 202415.3815.6114.6814.8914.8931,716,202
Mar 25, 202416.6016.8615.5115.6515.6543,430,646
Mar 22, 202416.0016.8415.8016.4616.4648,561,830
Mar 21, 202416.0016.2215.7715.7915.7918,040,033
Mar 20, 202415.7116.0515.6815.9115.9117,551,257
Mar 19, 202416.0316.0615.7515.7815.7818,941,072
Mar 18, 202415.8816.2315.7516.1216.1224,241,037
Mar 15, 202416.0116.0815.7515.9615.9628,174,078
Mar 14, 202415.6816.6815.6416.3816.3848,436,753
Mar 13, 202415.8416.3515.8015.9015.9032,600,242
Mar 12, 202415.9016.0215.6115.7615.7619,174,311
Mar 11, 202415.7015.9515.5615.9215.9222,063,479
Mar 08, 202415.1116.0714.8815.9315.9331,706,712
Mar 07, 202415.5115.7815.0115.0115.0127,793,294
Mar 06, 202415.5616.1515.5015.6915.6929,041,260
Mar 05, 202415.9516.0815.5515.6715.6730,754,515
Mar 04, 202415.9116.6315.6116.3216.3242,201,273
Mar 01, 202415.6116.0415.3915.9115.9135,802,374
Feb 29, 202414.5015.5914.5015.4915.4936,898,964
Feb 28, 202416.0516.5514.6714.6714.6756,225,715
Feb 27, 202415.8016.7815.2816.5116.5169,192,123
Feb 26, 202416.2316.9415.9816.1716.1765,299,877
Feb 23, 202417.2117.9716.1716.2516.2599,086,071
Feb 22, 202414.7915.6014.7715.6015.6031,546,554
Feb 21, 202413.0113.6512.7713.0013.0033,499,503
Feb 20, 202412.1713.1411.9312.7212.7222,479,047
Feb 19, 202412.4912.4911.9512.3812.3823,151,716
Feb 08, 202411.2011.9310.9611.7011.7016,851,558
Feb 07, 202410.6011.3610.5910.9810.9820,336,498
Feb 06, 20249.5010.799.2110.6010.6022,898,147
Feb 05, 202410.7710.889.499.509.5020,743,299
Feb 02, 202411.2111.4810.3410.7810.7815,663,611
Feb 01, 202411.3111.5710.9111.1911.1916,580,288
Jan 31, 202411.9012.2111.2411.3111.3119,225,274
Jan 30, 202412.6512.7512.0512.0912.0913,075,719
Jan 29, 202413.2813.3212.6312.6612.6618,312,545
Jan 26, 202413.0213.9612.9513.2813.2832,357,986
Jan 25, 202412.0213.0311.9012.9312.9321,699,020
Jan 24, 202411.8712.0911.5312.0212.0213,275,802
Jan 23, 202411.3512.0211.3511.8911.8915,407,203
Jan 22, 202412.2412.3011.3011.4211.4213,634,744
Jan 19, 202412.4012.5712.1812.2012.207,666,038
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...