Canada markets closed

Sichuan Shudao Equipment & Technology Co.,Ltd. (300540.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
22.29+1.00 (+4.70%)
At close: 03:04PM CST
Time Period:
Jun 08, 2023 - Jun 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202421.5122.5021.3622.2922.293,004,800
Jun 06, 202422.3022.7021.1121.2921.293,832,419
Jun 05, 202423.0423.2222.3022.4622.462,656,500
Jun 04, 202423.2323.3822.7523.2923.292,233,300
Jun 03, 202423.8224.4523.2523.4323.432,730,200
May 31, 202423.7024.1723.5123.9023.902,107,646
May 30, 202423.7824.9723.6723.9423.942,890,046
May 29, 202424.1024.3423.6123.7823.782,271,582
May 28, 202423.6924.6023.6224.1824.183,532,846
May 27, 202423.3023.8422.3923.7023.703,048,030
May 24, 202425.1025.1823.3123.4023.406,313,323
May 23, 202424.8425.6224.6825.5525.556,387,352
May 22, 202424.1924.9823.8024.9724.974,549,032
May 21, 202424.3724.5523.7724.1924.192,407,400
May 20, 202424.3024.6024.0824.3624.363,277,649
May 17, 202423.1324.6522.9924.2024.205,565,509
May 16, 202422.8423.5322.8423.2523.251,865,762
May 15, 202423.4423.5022.9522.9722.971,816,100
May 14, 202422.7523.5722.7523.4323.432,521,150
May 13, 202422.9223.2722.5422.9022.902,609,962
May 10, 202424.2524.4223.0023.1723.175,851,582
May 09, 202424.6224.9824.2124.5424.545,211,669
May 08, 202424.4826.8624.1124.8024.809,649,603
May 07, 202423.8024.7823.4724.6524.656,519,365
May 06, 202423.6023.9823.4923.9223.924,132,903
Apr 30, 202423.6024.0223.0523.5523.555,209,251
Apr 29, 202422.5623.3822.5023.2323.233,738,485
Apr 26, 202422.0422.8722.0422.6122.613,539,434
Apr 25, 202423.8924.3022.5122.5522.554,675,701
Apr 24, 202422.2523.4422.1523.2223.224,575,005
Apr 23, 202422.0322.6821.8822.0822.082,984,764
Apr 22, 202422.2023.0820.7922.0822.085,403,323
Apr 19, 202422.0023.3621.6122.5222.525,219,883
Apr 18, 202423.6423.6422.4522.6822.688,915,731
Apr 17, 202420.8024.3520.8024.3324.3310,740,651
Apr 16, 202421.8822.2320.2620.2920.293,102,950
Apr 15, 202422.9323.3021.9422.1922.193,078,800
Apr 12, 202423.4923.9623.2023.2623.261,435,800
Apr 11, 202422.9123.8522.3323.5023.502,032,383
Apr 10, 202423.3323.5022.5022.8122.811,964,283
Apr 09, 202423.5823.6422.9923.3223.321,847,044
Apr 08, 202424.7224.9323.2023.4123.413,207,643
Apr 03, 202424.5324.6524.0024.6024.601,999,700
Apr 02, 202424.5124.9924.3124.5524.552,502,400
Apr 01, 202423.7224.6523.6924.5724.573,321,300
Mar 29, 202423.7224.0022.8923.5523.552,135,900
Mar 28, 202422.5023.7022.5023.3523.352,640,200
Mar 27, 202423.4223.4822.5922.5922.592,483,400
Mar 26, 202423.2623.8023.1523.4623.463,112,800
Mar 25, 202424.3024.9923.0923.1523.155,632,400
Mar 22, 202426.4326.6024.5024.6524.658,082,759
Mar 21, 202425.0527.6924.9526.7426.748,588,718
Mar 20, 202423.9125.3523.7025.2025.204,901,965
Mar 19, 202424.0824.6923.7023.9223.923,122,001
Mar 18, 202422.4424.5022.4124.0724.075,636,115
Mar 15, 202422.3722.6222.1422.5122.511,259,001
Mar 14, 202422.4122.6621.8922.2822.281,417,401
Mar 13, 202422.5522.9522.3022.4222.422,254,300
Mar 12, 202422.1422.5521.8022.5122.512,535,800
Mar 11, 202422.0022.0021.4621.9421.941,731,801
Mar 08, 202421.5821.8220.9321.6421.642,537,000
Mar 07, 202421.9522.2221.6521.6821.682,066,700
Mar 06, 202421.8122.1821.6121.8421.841,891,654
Mar 05, 202421.8922.3421.5621.7321.732,491,600
Mar 04, 202422.3322.5821.5222.0122.014,635,426
Mar 01, 202423.7024.2822.3122.8022.806,366,212
Feb 29, 202420.7023.8820.0123.4623.467,186,022
Feb 28, 202421.2822.8020.2620.3720.374,733,701
Feb 27, 202420.6321.3320.4121.2821.281,630,803
Feb 26, 202420.5021.2020.2020.7920.792,178,148
Feb 23, 202419.4020.3019.1820.1320.132,058,766
Feb 22, 202418.7819.5018.7819.3919.391,933,938
Feb 21, 202418.1419.4818.0018.6918.692,209,916
Feb 20, 202418.5718.8818.1918.4918.491,592,305
Feb 19, 202418.2518.9317.9118.7218.722,585,165
Feb 08, 202416.0118.6016.0018.2418.243,425,405
Feb 07, 202418.0018.7516.5116.6116.613,828,657
Feb 06, 202414.8016.8914.3016.2816.283,617,950
Feb 05, 202417.7017.7015.1815.7915.793,040,750
Feb 02, 202418.8718.9816.9817.5617.562,341,650
Feb 01, 202419.3319.3318.2418.7118.712,227,330
Jan 31, 202419.8420.3318.9618.9618.962,693,501
Jan 30, 202420.9821.0719.8820.0020.002,033,401
Jan 29, 202421.2221.9620.8520.8720.872,340,109
Jan 26, 202421.5321.9421.0921.1521.151,702,400
Jan 25, 202420.7421.9020.4021.7921.792,731,900
Jan 24, 202420.1320.9619.8720.7220.722,739,695
Jan 23, 202420.3820.3819.6419.9119.912,408,001
Jan 22, 202422.7022.7020.3520.3820.383,623,300
Jan 19, 202423.2423.2422.5022.6722.671,377,958
Jan 18, 202423.6523.8322.4623.1723.172,285,100
Jan 17, 202424.3924.4923.5523.5523.551,171,850
Jan 16, 202424.5424.8023.8324.2524.251,895,651
Jan 15, 202424.1225.1523.6524.6024.602,491,522
Jan 12, 202424.5025.0824.2824.3124.311,903,000
Jan 11, 202423.7224.3023.5224.2024.201,604,900
Jan 10, 202424.0024.0023.3223.7123.711,516,154
Jan 09, 202424.0324.4023.8524.0024.001,343,750
Jan 08, 202424.6324.9023.9623.9823.981,753,400
Jan 05, 202425.2625.8024.4024.5724.572,187,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...