Canada markets close in 5 hours 56 minutes

Shenzhen Hui Chuang Da Technology Co., Ltd. (300909.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
24.04+0.68 (+2.91%)
At close: 03:04PM CST
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202423.1924.1023.3024.0424.044,645,243
Jun 17, 202422.8623.7722.7223.3623.363,531,850
Jun 14, 202423.1923.9922.8523.3523.354,549,150
Jun 13, 202422.6224.5022.6223.8023.808,404,457
Jun 12, 202422.0323.0522.0322.8822.883,696,836
Jun 11, 202421.6521.9620.6521.9421.942,247,350
Jun 07, 202421.4722.0121.2721.5221.522,141,100
Jun 06, 202422.2422.7521.1621.3021.303,638,285
Jun 05, 202422.6322.8422.1322.1322.132,440,100
Jun 04, 202423.1823.1922.1622.6722.674,087,600
Jun 03, 202423.9824.4023.1123.3623.365,155,995
May 31, 202423.3024.6023.3023.9523.957,408,473
May 30, 202422.7823.4722.1022.9622.964,075,800
May 29, 202422.4323.4622.3022.9522.954,556,271
May 28, 202422.9023.1822.5122.6522.654,640,416
May 27, 202424.2524.6022.7523.4123.417,562,489
May 24, 202423.2124.9422.9024.6324.6310,271,812
May 23, 202423.1324.2422.7623.7023.708,289,178
May 22, 202422.0823.1321.7823.1223.124,506,741
May 21, 202421.8822.7221.6621.9721.973,749,825
May 20, 202421.8822.0321.5521.8121.811,239,745
May 17, 202421.0721.8820.8921.8621.861,928,766
May 16, 202420.0321.4920.0321.0921.091,966,366
May 15, 202420.7821.0920.5320.6620.661,134,450
May 14, 202421.1021.5920.8220.8620.861,475,000
May 13, 202421.5621.5620.5820.6820.681,910,350
May 10, 202422.3522.5021.6821.7021.701,663,566
May 09, 202422.1522.5422.0522.4022.401,486,409
May 08, 202422.6522.6522.1222.1522.151,603,316
May 07, 202422.3222.7022.2422.5822.582,338,874
May 06, 202422.3622.8022.2222.5322.532,058,608
Apr 30, 202422.6422.6821.8922.1622.162,162,774
Apr 29, 202421.9922.8421.9222.5822.583,175,723
Apr 26, 202421.5422.4921.5422.3522.352,054,250
Apr 25, 202421.6421.9021.3921.8321.831,514,800
Apr 24, 202420.7321.6420.7321.6221.621,837,150
Apr 23, 202420.2320.9020.2220.6920.691,945,100
Apr 22, 202420.2920.4619.2620.2220.221,773,000
Apr 19, 202420.4220.8620.2220.4920.491,890,200
Apr 18, 202421.0021.4420.3320.7220.722,757,524
Apr 17, 202418.7020.8818.7020.8420.843,741,750
Apr 16, 202420.7520.7518.2618.3418.344,115,206
Apr 15, 202421.9622.2520.0220.6920.693,091,449
Apr 12, 202422.4522.4621.9522.1022.101,678,866
Apr 11, 202422.2922.7622.0922.2022.201,570,700
Apr 10, 202423.4023.4122.1722.3822.382,138,338
Apr 09, 202423.0623.5723.0023.3923.391,728,800
Apr 08, 202423.8623.9523.1023.1923.192,004,342
Apr 03, 202424.3424.3423.3323.9523.952,697,823
Apr 02, 202424.8024.9724.1424.3324.333,386,943
Apr 01, 202424.5625.1624.3825.0725.074,441,806
Mar 29, 202424.2224.5423.7324.7624.761,811,800
Mar 28, 202423.1524.7822.7024.2224.224,581,773
Mar 27, 202424.7324.7323.0023.0823.084,644,144
Mar 26, 202425.0025.4224.3024.7224.724,714,999
Mar 25, 202426.0026.9324.9125.0825.085,368,733
Mar 22, 202427.5327.5425.7926.0326.037,362,384
Mar 21, 202426.5427.6726.3727.3127.317,938,170
Mar 20, 202427.0127.9826.4826.6226.629,282,058
Mar 19, 202427.5128.9627.1227.5527.559,753,547
Mar 18, 202427.3030.1827.1027.4127.4113,983,568
Mar 15, 202424.0026.3223.5625.8125.819,670,836
Mar 14, 202423.8124.4723.2824.2024.207,190,539
Mar 13, 202422.7525.5222.5923.8023.809,410,505
Mar 12, 202422.3522.7522.1022.6322.633,685,104
Mar 11, 202422.1022.4221.7122.3222.324,196,192
Mar 08, 202422.4022.9222.0322.6522.654,150,190
Mar 07, 202422.9923.2621.9021.9221.926,842,146
Mar 06, 202422.5423.6522.3023.6123.618,199,518
Mar 05, 202423.0624.9922.9823.4823.489,193,774
Mar 04, 202422.1422.8721.5722.4022.404,695,887
Mar 01, 202420.7522.1520.7521.8921.894,564,872
Feb 29, 202419.5120.8519.4220.7320.734,483,470
Feb 28, 202422.7522.7619.6919.7019.706,277,103
Feb 27, 202421.3622.3920.9122.3922.393,589,905
Feb 26, 202420.7521.7920.6421.2021.203,071,447
Feb 23, 202420.1620.6619.6020.6620.663,018,695
Feb 22, 202418.8119.8518.8119.8019.802,887,270
Feb 21, 202418.2019.6818.1918.9318.933,139,801
Feb 20, 202418.0518.6517.8018.5518.552,627,247
Feb 19, 202417.6818.6617.5018.2018.204,477,166
Feb 08, 202415.0617.3714.5617.2417.245,503,420
Feb 07, 202416.2616.6414.9515.0015.004,904,979
Feb 06, 202415.8016.7514.2516.2316.234,447,450
Feb 05, 202418.2318.5815.4615.8015.804,323,912
Feb 02, 202419.6020.0117.3618.3318.333,642,145
Feb 01, 202420.2920.4819.5619.6019.602,865,900
Jan 31, 202422.2422.2920.3020.3020.302,816,265
Jan 30, 202422.7323.0022.2122.2422.241,393,079
Jan 29, 202423.5023.7422.8022.9922.991,698,766
Jan 26, 202424.1024.3923.3023.3523.352,215,250
Jan 25, 202423.2724.2923.0724.1324.132,480,165
Jan 24, 202423.4623.7822.2123.2823.282,445,453
Jan 23, 202423.2223.8523.0323.4623.461,876,775
Jan 22, 202424.6024.7022.9923.5023.503,727,254
Jan 19, 202425.6325.9724.7924.7924.792,082,335
Jan 18, 202426.1026.4225.0025.6325.632,787,008
Jan 17, 202427.4027.5726.2126.2126.211,807,927
Jan 16, 202427.2027.5426.9627.5127.511,597,249
Jan 15, 202427.5927.5927.5927.5927.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...