Canada markets close in 4 hours 39 minutes

Puyang Huicheng Electronic Material Co., Ltd. (300481.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
14.240.00 (0.00%)
At close: 03:04PM CST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202414.2014.3514.0314.2414.245,487,055
Apr 29, 202413.7614.2513.7514.2414.246,317,279
Apr 26, 202413.2613.7913.2613.7613.765,533,400
Apr 25, 202413.2713.5913.1613.3613.364,267,543
Apr 24, 202413.2513.3612.9713.2913.295,276,090
Apr 23, 202413.7013.7613.1113.3713.375,593,202
Apr 22, 202413.5513.7813.4013.6513.654,759,705
Apr 19, 202413.2513.9413.1413.7613.767,659,964
Apr 18, 202413.4013.6313.2013.3713.375,022,837
Apr 17, 202413.0013.5313.0013.4513.455,893,827
Apr 16, 202413.1213.1512.5212.8312.836,709,000
Apr 15, 202413.5613.6812.9513.1613.167,992,720
Apr 12, 202413.3213.9513.2213.6813.688,553,725
Apr 11, 202413.4613.6513.2813.3213.325,490,600
Apr 10, 202414.2014.2013.3413.5313.538,541,500
Apr 09, 202414.0814.3513.9814.1914.196,305,106
Apr 08, 202414.5714.7114.0114.0814.089,490,619
Apr 03, 202414.5414.8714.2514.5714.5711,729,258
Apr 02, 202414.6714.9014.3214.5514.5517,819,853
Apr 01, 202412.9815.6212.9114.8214.8222,731,335
Mar 29, 202412.7812.8912.6013.0213.021,524,826
Mar 28, 202412.6412.9612.6112.8012.803,447,549
Mar 27, 202413.1613.1712.6412.6412.643,722,298
Mar 26, 202413.1913.3812.9013.1813.184,231,677
Mar 25, 202413.7013.7513.1913.1913.195,087,043
Mar 22, 202414.1014.1913.7213.7513.754,798,309
Mar 21, 202414.3414.3814.0414.1014.105,262,038
Mar 20, 202414.1314.3013.9714.2614.266,402,384
Mar 19, 202414.0914.2414.0614.1114.114,769,057
Mar 18, 202413.9814.1713.9214.1614.163,544,651
Mar 15, 202413.7513.9613.6113.9613.963,781,677
Mar 14, 202414.0314.1513.6313.8113.813,832,474
Mar 13, 202414.0514.1513.8614.0214.022,900,496
Mar 12, 202414.0814.2013.8514.0214.024,804,867
Mar 11, 202413.6914.0213.6014.0114.013,593,855
Mar 08, 202413.5513.7713.4013.6213.623,158,460
Mar 07, 202413.7513.9313.5813.6013.603,416,750
Mar 06, 202413.6813.9813.6113.7713.774,288,627
Mar 05, 202413.8813.9513.6213.7013.704,189,005
Mar 04, 202414.1614.2913.7514.0014.004,423,291
Mar 01, 202414.2814.4414.0314.1814.185,554,564
Feb 29, 202413.2713.9913.1913.9913.994,989,202
Feb 28, 202414.0514.6013.3513.3813.386,993,800
Feb 27, 202413.7514.1013.6514.0914.093,837,507
Feb 26, 202413.6714.1013.6413.8213.824,983,133
Feb 23, 202413.3413.6813.1513.6713.674,031,998
Feb 22, 202413.1513.3913.1213.3313.333,440,148
Feb 21, 202412.9713.5712.9613.1713.173,591,856
Feb 20, 202413.2213.2412.8713.1713.172,150,209
Feb 19, 202413.1013.2512.9213.1413.144,369,043
Feb 08, 202411.8412.9711.7012.9312.935,856,402
Feb 07, 202411.6012.1511.5511.7511.754,180,426
Feb 06, 202410.5812.0410.3211.6211.625,758,028
Feb 05, 202411.8812.0510.5010.7610.765,779,452
Feb 02, 202413.1313.1311.6212.1012.104,339,151
Feb 01, 202413.0013.3212.8612.9512.951,453,450
Jan 31, 202413.5313.7812.9913.0013.002,905,260
Jan 30, 202414.2414.2513.6713.7013.701,740,613
Jan 29, 202414.7114.8714.2114.2114.211,563,420
Jan 26, 202414.9014.9814.5914.6714.672,109,820
Jan 25, 202414.4614.9914.3014.9214.922,495,300
Jan 24, 202414.5614.5913.8814.4914.492,401,400
Jan 23, 202414.3814.6214.0814.4014.401,927,300
Jan 22, 202415.3215.3814.1714.3814.383,004,673
Jan 19, 202415.5815.8015.4015.4015.401,565,683
Jan 18, 202415.8015.9215.1515.6315.634,060,706
Jan 17, 202416.3516.3515.8815.9215.921,877,694
Jan 16, 202416.2816.4316.0816.3516.351,737,544
Jan 15, 202416.4716.6016.2916.3016.301,666,500
Jan 12, 202416.5216.8216.4116.5316.532,176,100
Jan 11, 202416.3816.6716.2216.5516.552,304,912
Jan 10, 202416.1716.5816.0416.3816.382,674,550
Jan 09, 202416.0616.4415.9916.3416.343,202,806
Jan 08, 202416.6616.6816.0016.0016.003,918,700
Jan 05, 202416.8817.1516.6216.7016.702,652,979
Jan 04, 202417.3817.3816.9116.9116.914,078,767
Jan 03, 202417.1717.5217.0617.3917.395,848,600
Jan 02, 202417.3817.4417.1917.2217.223,172,631
Dec 29, 202316.6817.5216.6817.4517.456,236,382
Dec 28, 202316.0516.7816.0516.7716.774,158,785
Dec 27, 202316.2016.2315.9416.1316.131,773,300
Dec 26, 202316.3216.3216.1016.1516.151,505,442
Dec 25, 202316.2416.3616.1716.2616.26941,670
Dec 22, 202316.3616.4916.1616.1716.172,032,399
Dec 21, 202316.2816.4515.9116.3416.342,395,193
Dec 20, 202316.4016.6316.2916.3016.301,893,409
Dec 19, 202316.1016.3716.0716.3316.332,054,929
Dec 18, 202316.6316.6316.0016.1016.103,682,736
Dec 15, 202316.8116.9016.5916.6416.641,712,400
Dec 14, 202316.9017.0016.8116.8116.811,717,465
Dec 13, 202316.9116.9716.7516.8716.871,605,800
Dec 12, 202316.8817.0016.8016.9116.911,846,222
Dec 11, 202316.7316.9816.4516.9716.972,592,157
Dec 08, 202316.7216.9116.6616.6916.691,888,550
Dec 07, 202316.8516.9316.7016.7916.792,244,094
Dec 06, 202316.7017.1816.7016.9416.942,472,330
Dec 05, 202317.2117.2116.7716.7816.783,190,650
Dec 04, 202317.1717.3417.0717.2517.252,756,600
Dec 01, 202317.2817.3416.9017.2417.244,305,183
Nov 30, 202318.0018.0817.0117.2417.2410,315,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...