Canada markets closed

BizConf Telecom Co.,Ltd. (300578.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
12.72-0.01 (-0.08%)
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 21, 202412.6612.9812.4412.7212.722,580,100
Jun 20, 202413.0513.1012.7112.7312.733,465,800
Jun 19, 202413.0613.3113.0013.0413.043,810,500
Jun 18, 202412.5813.2312.5613.1513.153,890,700
Jun 17, 202412.7512.7712.4512.6012.602,478,600
Jun 14, 202412.4012.7012.1912.6512.653,386,900
Jun 13, 202412.6712.8012.3612.4412.443,469,300
Jun 12, 202412.1912.5212.1312.4212.423,302,680
Jun 11, 202411.8112.2011.5712.1312.133,105,680
Jun 07, 202411.8012.0411.6311.9211.923,215,480
Jun 06, 202412.3812.5911.4011.6211.625,903,200
Jun 05, 202412.7312.7312.2112.3112.312,719,100
Jun 04, 202413.0813.0812.4312.5612.564,210,400
Jun 03, 202413.3113.3812.9013.0113.013,409,500
May 31, 202413.1113.3613.0113.2613.263,601,300
May 30, 202412.9813.1812.7013.0313.032,803,400
May 29, 202412.8213.3412.8213.0213.023,070,200
May 28, 202413.1713.2412.8212.9512.953,279,200
May 27, 202412.8813.2212.6613.1713.174,301,900
May 24, 202413.2013.3712.9312.9612.964,919,900
May 23, 202413.8513.8813.2013.2313.236,541,900
May 22, 202413.6713.8913.5613.8313.833,528,180
May 21, 202413.7714.0213.6313.6913.693,894,600
May 20, 202414.2114.2813.7913.8313.835,480,800
May 17, 202413.8614.1413.6314.1414.146,045,437
May 16, 202413.6314.0913.6313.8113.815,430,321
May 15, 202413.9914.1913.8113.8213.826,364,969
May 14, 202413.7014.2413.5714.2314.239,170,469
May 13, 202413.8013.9113.4013.5213.526,214,420
May 10, 202414.1414.4313.6314.0614.069,254,200
May 09, 202414.1014.2813.9414.1214.127,392,353
May 08, 202414.3414.4413.9814.0314.0310,427,681
May 07, 202414.7915.2914.4714.6614.6615,063,219
May 06, 202414.6915.2414.6814.9514.9517,228,794
Apr 30, 202414.5016.4813.8815.3415.3426,676,036
Apr 29, 202412.5014.4812.5014.4814.4810,505,512
Apr 26, 202411.9512.2511.7712.0712.075,117,900
Apr 25, 202411.9511.9911.6711.7711.774,493,567
Apr 24, 202411.7211.9611.5211.8611.865,352,201
Apr 23, 202411.2011.8411.1511.5211.524,889,420
Apr 22, 202411.0711.3110.6511.1111.113,172,700
Apr 19, 202411.5311.5511.1111.2411.243,597,600
Apr 18, 202411.9911.9911.2311.5711.575,401,944
Apr 17, 202410.7411.7810.7411.7511.756,247,800
Apr 16, 202411.5811.629.8110.4510.456,610,000
Apr 15, 202412.3312.5411.4111.7211.725,795,900
Apr 12, 202412.5712.7812.4212.4512.453,826,397
Apr 11, 202412.4912.9612.2312.6412.645,391,257
Apr 10, 202412.9312.9612.3212.4412.445,296,400
Apr 09, 202413.1313.3712.9212.9512.954,176,500
Apr 08, 202413.9613.9713.1213.1313.134,616,439
Apr 03, 202413.9613.9613.3613.4413.445,001,400
Apr 02, 202414.5414.7013.9114.0014.007,004,337
Apr 01, 202414.3114.9714.3114.5814.588,541,037
Mar 29, 202414.1114.1813.5613.8013.804,300,900
Mar 28, 202413.2914.3913.2314.2014.209,457,900
Mar 27, 202413.9414.2313.2013.2113.217,212,200
Mar 26, 202414.7115.1713.7313.9213.9211,555,875
Mar 25, 202416.4316.4514.8014.9714.9712,795,774
Mar 22, 202416.1016.5615.1516.4216.4217,383,085
Mar 21, 202415.7816.3715.7615.9215.9213,845,500
Mar 20, 202414.9715.8414.9715.7715.7712,660,882
Mar 19, 202415.1215.4915.0015.1315.138,258,457
Mar 18, 202415.0015.3014.7215.2015.207,750,085
Mar 15, 202414.8815.0914.4114.9314.937,825,972
Mar 14, 202415.6515.9415.0315.0915.0911,712,800
Mar 13, 202415.2016.4915.1116.1616.1618,272,211
Mar 12, 202415.0715.4514.8915.2715.278,002,912
Mar 11, 202414.9015.2214.7515.0715.076,013,655
Mar 08, 202414.8015.2514.6515.0515.056,504,406
Mar 07, 202415.1915.8814.8014.9014.909,527,146
Mar 06, 202415.0115.3814.7415.0515.0510,135,311
Mar 05, 202415.6616.4815.4115.5115.5114,408,199
Mar 04, 202415.3616.1614.9315.9315.9314,616,230
Mar 01, 202415.3415.5914.7115.2315.2313,959,686
Feb 29, 202414.5015.8614.4015.5615.5615,541,437
Feb 28, 202415.7917.4015.2215.2615.2622,424,864
Feb 27, 202415.5415.9915.3315.9015.9015,424,255
Feb 26, 202415.9016.9015.5716.0616.0619,441,195
Feb 23, 202416.5017.4815.3016.8516.8525,802,143
Feb 22, 202413.8517.4813.8516.1116.1122,938,090
Feb 21, 202413.3515.9013.0114.7714.7725,133,666
Feb 20, 202413.3113.3113.3113.3113.312,620,000
Feb 19, 20249.7011.099.7011.0911.092,431,785
Feb 08, 20248.309.247.409.249.2410,061,745
Feb 07, 20248.848.978.108.268.269,433,868
Feb 06, 20248.979.307.868.888.889,248,854
Feb 05, 202411.0811.259.049.259.259,162,822
Feb 02, 202412.3012.5710.7311.3011.304,960,858
Feb 01, 202412.3512.3511.7112.1112.114,455,500
Jan 31, 202413.3013.4312.3912.4012.406,205,200
Jan 30, 202414.3514.4813.8013.8013.801,915,300
Jan 29, 202415.0915.1114.3814.4314.432,224,100
Jan 26, 202415.1615.4315.0015.0715.071,894,600
Jan 25, 202414.7015.2214.3315.1615.162,220,144
Jan 24, 202414.2514.6113.8914.5514.552,631,720
Jan 23, 202414.3114.4814.0214.1514.153,234,800
Jan 22, 202415.5915.7214.2114.3514.353,767,100
Jan 19, 202415.7815.9415.5515.5815.581,311,600
Jan 18, 202415.7415.9715.2815.7015.702,427,604
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...