Canada markets closed

Beijing Sanlian Hope Shin-Gosen Technical Service Co., Ltd. (300384.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
13.12+0.03 (+0.23%)
At close: 03:04PM CST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202413.0213.3213.0213.1213.121,545,050
Jun 27, 202413.3413.4713.0813.0913.091,404,658
Jun 26, 202413.0513.4412.8713.4113.411,467,800
Jun 25, 202412.9613.2512.8813.0413.041,773,000
Jun 24, 202413.5113.5112.8712.9612.962,830,751
Jun 21, 202413.5813.7513.1713.5713.572,061,400
Jun 20, 202413.6813.8613.3213.3413.341,717,505
Jun 19, 202413.9513.9813.8113.8113.811,333,800
Jun 18, 202413.7913.9913.6813.9413.941,782,309
Jun 17, 202413.7913.8713.6013.6913.691,688,790
Jun 14, 202413.9714.0613.7513.8513.851,409,668
Jun 13, 202414.0714.0813.8213.9113.911,496,390
Jun 12, 202413.8114.0713.6713.9513.951,812,987
Jun 11, 202414.2514.3013.9314.2214.221,914,767
Jun 07, 202414.2314.3314.0214.1814.182,525,700
Jun 06, 202414.3614.4613.7513.9913.994,994,957
Jun 05, 202415.2015.2514.2514.3514.358,499,384
Jun 04, 202415.3015.5815.1315.2615.263,713,600
Jun 03, 202415.5916.0815.3115.4815.484,033,703
May 31, 202415.2715.7515.1015.5915.593,246,362
May 30, 202415.2915.3615.0615.1315.131,640,400
May 29, 202415.0615.3015.0615.2515.251,234,036
May 28, 202415.2015.3615.1415.2215.221,574,999
May 27, 202415.0515.2814.8315.1815.181,728,000
May 24, 202415.1815.3515.0415.0915.091,535,285
May 23, 202415.4015.4815.0815.1915.191,875,390
May 22, 202415.3015.5515.2815.5115.511,991,489
May 21, 202415.3915.5415.2315.3515.351,662,060
May 20, 202415.2415.5615.2315.4215.422,245,767
May 17, 202415.1215.2515.0115.2415.241,473,900
May 16, 202415.3015.5115.0515.1215.122,405,296
May 15, 202415.3515.4615.2515.2615.261,513,300
May 14, 202415.2715.4515.1515.4015.402,259,541
May 13, 202415.0015.3714.8615.2615.262,908,107
May 10, 202415.3115.3515.0315.1415.142,070,290
May 09, 202415.3015.4015.1515.2415.242,386,100
May 08, 202415.1415.3915.0815.3015.302,318,932
May 07, 202415.0215.3314.9715.2315.232,895,500
May 06, 202414.9915.1714.7015.1115.113,055,200
Apr 30, 202414.5614.7714.4214.6814.682,918,250
Apr 29, 202414.2614.7214.1514.6014.604,991,880
Apr 26, 202414.1514.3813.9214.2614.265,981,583
Apr 25, 202414.3014.5914.1014.2014.206,161,815
Apr 24, 202413.5113.7413.3213.7413.742,367,611
Apr 23, 202413.1013.6313.1013.5413.542,100,911
Apr 22, 202413.1613.4412.7113.2313.232,169,939
Apr 19, 202413.1713.3413.0313.1613.161,497,500
Apr 18, 202413.3613.4213.0913.1213.121,829,200
Apr 17, 202412.6613.2012.5813.2013.202,543,067
Apr 16, 202412.7713.0412.3512.5112.513,222,470
Apr 15, 202413.4013.5812.7112.9512.952,728,700
Apr 12, 202413.7413.8013.3413.3613.362,012,700
Apr 11, 202413.4814.0913.4113.7013.702,524,565
Apr 10, 202413.6913.8413.5213.5713.573,287,700
Apr 09, 202413.5313.6613.3813.6213.621,943,296
Apr 08, 202413.9813.9813.3913.4613.462,556,168
Apr 03, 202414.0314.1313.6514.0214.023,060,200
Apr 02, 202413.8714.1013.8713.9713.972,385,692
Apr 01, 202413.6914.0513.6913.9613.962,208,801
Mar 29, 202413.3013.6213.2713.7213.721,293,827
Mar 28, 202413.0513.4313.0513.2413.242,379,700
Mar 27, 202413.5113.6913.0513.0513.054,458,411
Mar 26, 202413.6813.8513.4413.7013.702,576,360
Mar 25, 202413.9414.0613.6213.6213.622,054,411
Mar 22, 202414.2214.3613.6913.9613.964,406,690
Mar 21, 202414.4014.6414.1114.1914.195,109,080
Mar 20, 202414.4114.5214.3214.4214.422,516,270
Mar 19, 202414.7214.8414.4514.4514.452,346,800
Mar 18, 202414.6714.9014.5914.7514.752,070,452
Mar 15, 202414.2314.7014.1014.7014.701,988,790
Mar 14, 202414.4514.5014.1514.2314.232,381,003
Mar 13, 202414.4114.6614.3114.4014.403,542,427
Mar 12, 202414.6614.6614.2214.4114.412,929,886
Mar 11, 202414.4014.8014.2514.6014.603,572,494
Mar 08, 202413.8514.5913.7014.4314.435,061,247
Mar 07, 202413.9714.3013.8913.8913.894,532,107
Mar 06, 202413.8314.2913.7213.8313.833,267,400
Mar 05, 202413.8314.0213.3413.8813.885,144,794
Mar 04, 202413.9714.1813.2513.9313.938,344,843
Mar 01, 202413.2214.1413.0514.0714.077,564,018
Feb 29, 202412.6413.2412.5113.1813.185,397,200
Feb 28, 202413.5513.7412.7312.7512.755,905,332
Feb 27, 202413.0013.6012.8013.5713.574,967,800
Feb 26, 202412.9113.3212.8013.0713.075,893,367
Feb 23, 202412.8012.8512.4012.7312.733,925,093
Feb 22, 202412.0812.4012.0812.4012.402,538,547
Feb 21, 202412.0212.6411.9512.1612.164,299,085
Feb 20, 202412.4212.5612.0112.1412.143,921,786
Feb 19, 202412.4412.6912.2312.6512.656,618,748
Feb 08, 202410.8512.4010.6112.3412.347,167,984
Feb 07, 202410.6611.1810.2910.7910.795,840,282
Feb 06, 20249.7810.969.2410.6810.687,906,328
Feb 05, 202411.1411.189.8010.0610.067,280,505
Feb 02, 202412.0012.1010.8111.2111.215,626,200
Feb 01, 202412.3012.3411.8212.0012.003,769,700
Jan 31, 202412.9913.0512.3012.3312.332,912,900
Jan 30, 202413.2813.4612.9112.9612.961,856,800
Jan 29, 202413.8013.8313.3113.3713.372,759,982
Jan 26, 202413.7414.0713.6213.7213.722,503,500
Jan 25, 202413.3813.8013.2313.7813.783,052,487
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...