Canada markets closed

Acrel Co.,Ltd. (300286.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
21.08-0.56 (-2.59%)
As of 10:58AM CST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202420.5421.9620.8521.0821.081,886,800
Jun 28, 202420.5422.0620.4921.6421.644,246,000
Jun 27, 202421.0021.1420.4820.5020.501,635,570
Jun 26, 202420.4521.0420.1320.9020.902,372,600
Jun 25, 202420.6720.8520.2020.4520.452,739,300
Jun 24, 202421.2321.4420.6520.6620.663,410,948
Jun 21, 202422.1022.1421.4521.5321.532,790,000
Jun 20, 202422.3022.6322.0222.0522.051,983,200
Jun 19, 202423.1523.1522.4122.4522.452,999,100
Jun 18, 202423.1023.3022.6923.0823.084,736,500
Jun 17, 202423.1523.9322.8223.1823.183,446,450
Jun 14, 202423.3724.0823.0823.5323.534,654,501
Jun 13, 202423.4223.9823.2023.4223.423,679,750
Jun 12, 202423.5023.6522.9523.4523.453,910,150
Jun 11, 202423.6023.7022.7123.6623.662,690,361
Jun 07, 202423.8124.1323.0123.3723.374,359,511
Jun 06, 202424.1125.0423.5523.7323.734,860,600
Jun 05, 202425.9025.9024.2424.4924.495,295,394
Jun 04, 202425.1426.4124.5026.1926.194,887,200
Jun 03, 202425.2025.6025.0025.2925.293,808,733
May 31, 202426.5526.5825.5825.6725.677,597,295
May 30, 202427.6928.2026.6527.1127.117,484,584
May 29, 202425.9028.5025.3727.1527.1510,136,560
May 28, 202425.0427.8624.7127.4027.4012,300,053
May 27, 202425.4626.5824.4426.2026.2012,951,602
May 24, 202424.8027.0424.1124.5024.5012,134,548
May 23, 202423.3123.8523.0023.5323.534,544,648
May 22, 202423.4624.1823.0023.4423.445,416,535
May 21, 202422.8324.0522.7023.1723.174,746,252
May 20, 202422.1523.0822.0822.8122.814,179,854
May 17, 202422.3322.4921.9422.2822.284,231,800
May 16, 202422.4223.0922.1022.2822.285,319,070
May 15, 202423.4023.8722.3222.4522.459,176,286
May 14, 202424.0726.5423.2523.7023.7013,567,895
May 13, 202423.6025.3623.5024.8024.809,095,887
May 10, 202421.8225.6021.6724.0024.0010,134,236
May 09, 202421.7322.2421.5321.8121.812,591,536
May 08, 202421.8222.1121.4121.7321.732,985,500
May 07, 202421.9122.0521.7021.9021.903,346,447
May 07, 20240.3 Dividend
May 06, 202422.1823.0121.5822.5822.285,581,138
Apr 30, 202421.7022.1921.3022.0021.715,025,339
Apr 29, 202419.7922.3319.7321.9321.649,880,920
Apr 26, 202418.8020.4618.3620.3320.068,666,739
Apr 25, 202418.5020.3018.3118.9718.725,977,832
Apr 24, 202418.2818.7018.0218.7018.452,398,600
Apr 23, 202417.9118.3017.8418.1517.912,181,550
Apr 22, 202417.6618.0917.2517.8017.561,983,650
Apr 19, 202417.8918.3517.6117.9117.672,264,000
Apr 18, 202418.0618.4817.8018.0717.832,794,400
Apr 17, 202417.4218.3417.4218.1717.934,468,903
Apr 16, 202418.2318.3217.1217.1616.934,463,850
Apr 15, 202419.0219.3518.1018.4318.193,338,951
Apr 12, 202419.6019.8419.0819.1518.902,170,909
Apr 11, 202419.2020.0918.9019.6919.432,976,900
Apr 10, 202420.0020.0319.0019.2418.982,797,905
Apr 09, 202420.1120.3819.7420.0519.783,019,700
Apr 08, 202420.8020.9420.0520.1019.832,394,359
Apr 03, 202421.0021.3020.7020.7820.503,725,400
Apr 02, 202421.6621.7220.7021.0920.815,009,027
Apr 01, 202421.7521.7520.5021.6321.347,133,224
Mar 29, 202420.7221.3820.5921.9521.661,531,750
Mar 28, 202420.4021.1520.3120.7220.442,368,650
Mar 27, 202421.1221.3420.3020.4520.182,725,850
Mar 26, 202421.8521.8520.3621.1720.896,240,335
Mar 25, 202422.3322.5021.5521.6621.372,942,600
Mar 22, 202422.7222.9322.0822.3522.054,311,150
Mar 21, 202423.3823.9122.7522.8822.583,135,575
Mar 20, 202423.3823.7223.1423.4523.142,368,800
Mar 19, 202423.3824.2223.1023.3723.063,848,208
Mar 18, 202422.8123.3822.6323.3823.072,862,900
Mar 15, 202422.6922.7722.2722.7022.402,159,316
Mar 14, 202423.0623.2422.3022.7422.442,434,824
Mar 13, 202422.7223.3422.6723.0522.742,721,840
Mar 12, 202422.7923.0022.2922.8522.554,639,749
Mar 11, 202421.9523.1021.9522.8822.586,301,752
Mar 08, 202421.5421.8321.0021.6721.383,536,900
Mar 07, 202421.5922.3821.4021.5421.255,877,400
Mar 06, 202420.7421.8920.6521.5821.295,775,707
Mar 05, 202421.0622.1220.6220.7520.477,474,753
Mar 04, 202421.3821.5920.5221.0320.755,450,373
Mar 01, 202420.3521.5120.3521.3321.057,104,217
Feb 29, 202418.8820.3018.5320.2319.965,519,555
Feb 28, 202420.6621.4618.9118.9118.667,496,421
Feb 27, 202419.9920.9019.8520.7520.475,268,269
Feb 26, 202419.3620.6819.3520.1519.885,945,979
Feb 23, 202418.9719.2918.7119.2619.003,672,359
Feb 22, 202418.5918.9618.2918.9618.713,674,113
Feb 21, 202418.1219.4218.0418.5418.293,737,750
Feb 20, 202418.0118.4317.6018.3818.144,044,000
Feb 19, 202418.2018.3017.5718.2017.967,639,307
Feb 08, 202415.1017.7814.5617.7017.469,878,407
Feb 07, 202415.5516.0614.6214.9814.789,225,215
Feb 06, 202414.9116.2314.3015.4015.2011,911,831
Feb 05, 202417.3317.6015.3015.4215.227,550,098
Feb 02, 202418.8119.1417.0117.6617.433,929,900
Feb 01, 202419.3119.4118.5018.8118.564,712,008
Jan 31, 202419.8620.1619.0819.2018.944,069,880
Jan 30, 202420.5521.2020.1020.1519.882,909,300
Jan 29, 202422.0022.1420.6620.8820.604,997,570
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...