Canada markets close in 47 minutes

Zhejiang Songyuan Automotive Safety Systems Co.,Ltd. (300893.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
30.50+0.05 (+0.16%)
At close: 03:04PM CST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202430.6930.9230.2130.5030.501,621,595
Apr 29, 202431.8631.9130.3630.4530.452,499,790
Apr 26, 202430.0731.7030.0230.4430.443,133,590
Apr 25, 202430.0730.2829.7829.9629.961,122,418
Apr 24, 202429.1630.0029.1029.9929.991,251,743
Apr 23, 202429.6629.6628.8228.9928.991,017,540
Apr 22, 202428.4429.5428.0829.3029.301,000,737
Apr 19, 202429.0829.0828.4428.8428.84992,050
Apr 18, 202428.0029.1527.6028.8228.822,237,815
Apr 17, 202427.9928.8127.5028.1928.192,700,855
Apr 16, 202427.9628.8527.0127.9927.992,216,879
Apr 15, 202428.6929.3527.8728.4028.401,395,150
Apr 12, 202429.1729.6128.8328.8828.881,004,771
Apr 11, 202429.9229.9229.0729.2029.201,743,616
Apr 10, 202429.9930.6229.3929.9329.932,140,678
Apr 09, 202429.0029.9228.6329.8529.851,559,608
Apr 08, 202429.0029.2528.5229.0029.001,374,507
Apr 03, 202428.7229.2028.3329.1929.191,274,535
Apr 02, 202429.9030.0528.8328.9328.931,182,800
Apr 01, 202429.3329.9829.1329.5929.591,438,100
Mar 29, 202429.0729.8728.8029.4929.49589,650
Mar 28, 202428.6929.6828.5729.0729.071,203,875
Mar 27, 202429.3029.4128.6628.6928.691,211,039
Mar 26, 202428.9029.6028.6029.1729.171,255,489
Mar 25, 202429.5830.0628.8928.9128.911,883,003
Mar 22, 202430.9131.1429.5029.7929.792,641,233
Mar 21, 202432.0032.3330.9031.3031.303,430,050
Mar 20, 202431.2231.2230.1230.3230.322,212,695
Mar 19, 202431.6931.9831.2231.2231.221,810,760
Mar 18, 202431.3231.9530.8131.9331.932,473,017
Mar 15, 202430.7131.0830.2031.0131.011,120,385
Mar 14, 202430.9531.0829.9830.7130.711,460,347
Mar 13, 202430.1231.1129.9131.0131.012,275,291
Mar 12, 202424.1630.6824.1630.2530.251,448,279
Mar 11, 202429.8130.5029.7130.1730.171,463,000
Mar 08, 202429.3530.2828.9930.1130.111,365,070
Mar 07, 202429.9830.2929.3029.3329.33999,524
Mar 06, 202429.2330.2829.2329.9629.961,174,319
Mar 05, 202429.5030.2029.4329.5329.531,283,599
Mar 04, 202429.3830.0029.0029.8729.871,780,300
Mar 01, 202428.7129.5028.5329.3829.381,383,550
Feb 29, 202428.0829.1727.6128.7128.711,426,639
Feb 28, 202430.5630.7027.8928.0628.062,291,049
Feb 27, 202429.5530.6829.3430.5630.563,156,256
Feb 26, 202428.9929.5528.3529.1029.101,775,725
Feb 23, 202428.4928.8728.0328.7028.701,613,316
Feb 22, 202427.8228.3027.8028.1528.15878,000
Feb 21, 202427.5028.5027.2428.1528.151,504,489
Feb 20, 202427.1428.0326.7027.8227.822,391,555
Feb 19, 202427.2727.7426.7727.3027.302,168,063
Feb 08, 202422.6727.3021.5527.2527.253,886,919
Feb 07, 202422.9924.0022.1322.7822.782,241,197
Feb 06, 202419.5023.6519.4423.1523.152,464,502
Feb 05, 202423.9623.9621.3622.7022.702,239,851
Feb 02, 202424.4424.9723.0324.0124.012,403,725
Feb 01, 202423.6425.2923.6424.6824.682,047,229
Jan 31, 202424.5226.1124.3024.6924.691,643,911
Jan 30, 202426.3626.6824.6124.8824.883,735,297
Jan 29, 202426.2026.4224.8126.1626.164,246,250
Jan 26, 202427.5227.5326.1826.2226.221,456,700
Jan 25, 202426.9427.9026.6827.6027.601,612,115
Jan 24, 202427.5328.0626.3227.3227.321,533,175
Jan 23, 202427.6728.1627.1527.6727.671,901,125
Jan 22, 202428.8030.0627.3127.5727.573,909,461
Jan 19, 202427.8529.4427.7028.9428.943,349,846
Jan 18, 202427.2627.3826.0926.9126.91749,540
Jan 17, 202428.0428.0427.1027.2027.20779,105
Jan 16, 202428.3928.3927.6227.9927.99539,684
Jan 15, 202428.2228.2228.2228.2228.22-
Jan 12, 202428.1628.7028.1628.2228.22799,100
Jan 11, 202427.3128.4926.9128.3028.301,084,427
Jan 10, 202427.4227.4926.8227.2327.23577,400
Jan 09, 202427.3827.8327.1327.3427.34568,910
Jan 08, 202427.7027.9427.2527.3227.32594,540
Jan 05, 202428.4928.4927.6727.7927.79662,336
Jan 04, 202428.1428.4127.8228.2328.23610,875
Jan 03, 202429.0629.0628.0128.2628.26814,310
Jan 02, 202429.2529.4028.8728.9028.90799,975
Dec 29, 202328.6029.2528.4129.2329.231,111,329
Dec 28, 202327.9228.6627.3928.5628.561,287,383
Dec 27, 202327.2028.0827.1528.0028.001,350,104
Dec 26, 202328.7028.7027.0027.2027.201,554,150
Dec 25, 202327.3228.7427.2628.7028.701,650,676
Dec 22, 202327.2227.7027.1527.3227.321,085,825
Dec 21, 202328.1628.1726.9527.3927.391,074,550
Dec 20, 202327.9528.1827.6527.6627.66531,784
Dec 19, 202328.1828.1827.6527.9327.93618,193
Dec 18, 202328.2128.6427.8028.0328.031,438,552
Dec 15, 202329.0529.3128.2528.3928.391,046,043
Dec 14, 202329.2629.2928.6428.6728.67845,735
Dec 13, 202329.0429.3428.3429.0529.051,128,129
Dec 12, 202328.7728.8828.3128.7428.74834,058
Dec 11, 202327.9528.8227.6828.7328.731,308,925
Dec 08, 202329.0029.2127.9627.9727.971,038,895
Dec 07, 202328.6628.9528.2828.5028.50603,786
Dec 06, 202328.7529.4828.6628.6628.66788,483
Dec 05, 202329.1429.2228.4828.4828.48796,021
Dec 04, 202329.1229.5428.7929.1429.141,116,538
Dec 01, 202329.6029.6028.7229.1029.101,017,647
Nov 30, 202329.7229.7229.0029.2929.291,015,172
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...