Anhui Shiny Electronic Technology Company Limited (300956.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
As of 02:33PM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 22.85 | 22.39 | 20.85 | 22.07 | 22.07 | 16,349,588 |
| Jun 25, 2024 | 22.40 | 22.60 | 21.18 | 21.75 | 21.75 | 21,906,505 |
| Jun 24, 2024 | 22.10 | 23.89 | 22.10 | 22.90 | 22.90 | 29,300,758 |
| Jun 21, 2024 | 22.85 | 23.00 | 21.60 | 21.73 | 21.73 | 23,499,776 |
| Jun 20, 2024 | 25.50 | 26.36 | 22.94 | 23.15 | 23.15 | 32,926,242 |
| Jun 19, 2024 | 25.60 | 29.30 | 25.18 | 26.60 | 26.60 | 34,920,574 |
| Jun 18, 2024 | 27.70 | 28.70 | 26.82 | 27.18 | 27.18 | 26,811,239 |
| Jun 17, 2024 | 25.73 | 28.82 | 25.10 | 28.03 | 28.03 | 32,531,422 |
| Jun 14, 2024 | 26.73 | 28.00 | 24.66 | 26.20 | 26.20 | 31,911,757 |
| Jun 13, 2024 | 24.17 | 29.50 | 24.03 | 26.88 | 26.88 | 42,586,232 |
| Jun 12, 2024 | 21.61 | 25.50 | 21.61 | 25.50 | 25.50 | 38,055,282 |
| Jun 11, 2024 | 21.49 | 21.49 | 20.00 | 21.25 | 21.25 | 18,102,171 |
| Jun 07, 2024 | 21.39 | 22.18 | 20.76 | 21.18 | 21.18 | 23,268,319 |
| Jun 06, 2024 | 22.38 | 23.96 | 20.84 | 21.60 | 21.60 | 30,824,884 |
| Jun 05, 2024 | 22.72 | 25.10 | 21.71 | 23.05 | 23.05 | 31,966,996 |
| Jun 04, 2024 | 27.00 | 27.29 | 23.50 | 24.10 | 24.10 | 33,886,989 |
| Jun 03, 2024 | 28.84 | 29.98 | 27.00 | 27.84 | 27.84 | 31,945,384 |
| May 31, 2024 | 25.20 | 29.96 | 25.00 | 29.00 | 29.00 | 38,887,181 |
| May 30, 2024 | 22.52 | 26.60 | 21.70 | 26.50 | 26.50 | 42,218,595 |
| May 29, 2024 | 19.50 | 25.29 | 19.23 | 22.95 | 22.95 | 43,600,372 |
| May 28, 2024 | 18.04 | 21.95 | 16.53 | 21.94 | 21.94 | 42,486,161 |
| May 28, 2024 | 0.05 Dividend | |||||
| May 28, 2024 | 1.2:1 Stock Split | |||||
| May 27, 2024 | 19.17 | 20.73 | 17.96 | 18.33 | 18.28 | 34,670,416 |
| May 24, 2024 | 19.07 | 22.22 | 18.75 | 19.57 | 19.51 | 44,487,660 |
| May 23, 2024 | 18.17 | 19.03 | 17.76 | 19.03 | 18.98 | 43,507,288 |
| May 22, 2024 | 14.18 | 15.86 | 14.17 | 15.86 | 15.82 | 36,805,422 |
| May 21, 2024 | 11.43 | 13.22 | 11.34 | 13.22 | 13.18 | 18,439,731 |
| May 20, 2024 | 10.76 | 11.18 | 10.71 | 11.02 | 10.99 | 6,611,725 |
| May 17, 2024 | 10.86 | 10.92 | 10.60 | 10.86 | 10.83 | 6,458,040 |
| May 16, 2024 | 10.36 | 11.01 | 10.36 | 10.99 | 10.96 | 7,644,925 |
| May 15, 2024 | 10.29 | 10.63 | 10.09 | 10.47 | 10.44 | 4,318,320 |
| May 14, 2024 | 10.25 | 10.45 | 10.09 | 10.25 | 10.22 | 3,083,520 |
| May 13, 2024 | 10.48 | 10.48 | 9.95 | 10.03 | 10.01 | 3,628,892 |
| May 10, 2024 | 10.73 | 10.76 | 10.36 | 10.39 | 10.36 | 3,025,802 |
| May 09, 2024 | 10.55 | 10.77 | 10.53 | 10.71 | 10.68 | 3,452,400 |
| May 08, 2024 | 10.77 | 10.83 | 10.50 | 10.56 | 10.53 | 3,747,598 |
| May 07, 2024 | 10.73 | 10.81 | 10.52 | 10.76 | 10.73 | 4,052,758 |
| May 06, 2024 | 10.53 | 10.82 | 10.43 | 10.58 | 10.55 | 4,749,030 |
| Apr 30, 2024 | 10.40 | 10.58 | 10.29 | 10.46 | 10.43 | 5,367,690 |
| Apr 29, 2024 | 10.42 | 10.46 | 10.03 | 10.41 | 10.38 | 5,673,170 |
| Apr 26, 2024 | 9.62 | 10.13 | 9.55 | 10.13 | 10.10 | 6,149,882 |
| Apr 25, 2024 | 9.57 | 9.78 | 9.41 | 9.68 | 9.65 | 4,928,400 |
| Apr 24, 2024 | 9.53 | 9.57 | 9.30 | 9.57 | 9.55 | 6,171,480 |
| Apr 23, 2024 | 8.73 | 9.40 | 8.73 | 9.26 | 9.23 | 7,208,888 |
| Apr 22, 2024 | 8.72 | 8.73 | 8.25 | 8.55 | 8.53 | 4,028,760 |
| Apr 19, 2024 | 9.07 | 9.09 | 8.68 | 8.76 | 8.73 | 4,120,110 |
| Apr 18, 2024 | 8.83 | 9.19 | 8.56 | 8.98 | 8.96 | 6,582,720 |
| Apr 17, 2024 | 8.18 | 9.07 | 8.18 | 8.96 | 8.93 | 7,884,205 |
| Apr 16, 2024 | 8.65 | 8.93 | 7.68 | 7.77 | 7.75 | 8,092,460 |
| Apr 15, 2024 | 9.97 | 10.02 | 8.69 | 8.93 | 8.91 | 8,993,935 |
| Apr 12, 2024 | 9.83 | 10.52 | 9.83 | 10.13 | 10.11 | 7,047,336 |
| Apr 11, 2024 | 9.80 | 10.17 | 9.72 | 9.85 | 9.82 | 4,427,079 |
| Apr 10, 2024 | 10.42 | 10.43 | 9.72 | 9.93 | 9.91 | 6,497,073 |
| Apr 09, 2024 | 10.27 | 10.59 | 10.14 | 10.42 | 10.39 | 4,208,730 |
| Apr 08, 2024 | 10.91 | 10.98 | 10.25 | 10.32 | 10.29 | 6,195,120 |
| Apr 03, 2024 | 11.35 | 11.43 | 10.89 | 10.98 | 10.95 | 5,753,697 |
| Apr 02, 2024 | 11.48 | 11.79 | 11.14 | 11.39 | 11.36 | 7,599,001 |
| Apr 01, 2024 | 11.55 | 11.63 | 11.37 | 11.58 | 11.55 | 8,484,787 |
| Mar 29, 2024 | 11.17 | 11.61 | 10.96 | 11.58 | 11.55 | 4,906,680 |
| Mar 28, 2024 | 10.63 | 11.43 | 10.43 | 11.25 | 11.22 | 11,016,565 |
| Mar 27, 2024 | 11.18 | 11.83 | 10.88 | 10.93 | 10.90 | 11,459,307 |
| Mar 26, 2024 | 10.96 | 11.66 | 10.93 | 11.32 | 11.29 | 9,006,330 |
| Mar 25, 2024 | 11.77 | 11.90 | 10.99 | 11.02 | 10.99 | 12,898,080 |
| Mar 22, 2024 | 11.88 | 12.48 | 11.54 | 12.18 | 12.14 | 19,676,660 |
| Mar 21, 2024 | 11.27 | 12.14 | 11.00 | 11.90 | 11.87 | 16,067,130 |
| Mar 20, 2024 | 11.13 | 11.36 | 11.11 | 11.31 | 11.28 | 7,220,888 |
| Mar 19, 2024 | 11.01 | 11.27 | 10.96 | 11.05 | 11.02 | 7,482,842 |
| Mar 18, 2024 | 10.63 | 11.04 | 10.62 | 11.01 | 10.98 | 8,873,655 |
| Mar 15, 2024 | 10.37 | 10.60 | 10.33 | 10.58 | 10.55 | 6,093,668 |
| Mar 14, 2024 | 10.66 | 10.77 | 10.23 | 10.45 | 10.42 | 7,826,616 |
| Mar 13, 2024 | 10.81 | 10.98 | 10.63 | 10.77 | 10.74 | 9,228,676 |
| Mar 12, 2024 | 10.52 | 11.17 | 10.32 | 10.88 | 10.85 | 12,042,201 |
| Mar 11, 2024 | 10.28 | 10.74 | 10.08 | 10.56 | 10.53 | 9,210,579 |
| Mar 08, 2024 | 10.43 | 10.73 | 10.16 | 10.49 | 10.46 | 9,575,810 |
| Mar 07, 2024 | 11.03 | 11.29 | 10.42 | 10.52 | 10.50 | 15,016,084 |
| Mar 06, 2024 | 10.82 | 11.99 | 10.29 | 11.49 | 11.46 | 20,629,238 |
| Mar 05, 2024 | 10.26 | 11.82 | 10.07 | 11.08 | 11.05 | 18,602,485 |
| Mar 04, 2024 | 10.47 | 10.57 | 9.75 | 10.26 | 10.23 | 12,848,677 |
| Mar 01, 2024 | 9.52 | 11.39 | 9.40 | 10.57 | 10.54 | 15,378,909 |
| Feb 29, 2024 | 8.80 | 9.56 | 8.80 | 9.52 | 9.50 | 8,009,138 |
| Feb 28, 2024 | 10.68 | 10.82 | 9.07 | 9.10 | 9.08 | 10,835,851 |
| Feb 27, 2024 | 9.86 | 10.48 | 9.73 | 10.48 | 10.45 | 5,646,572 |
| Feb 26, 2024 | 9.82 | 10.13 | 9.38 | 9.88 | 9.85 | 8,404,350 |
| Feb 23, 2024 | 9.04 | 9.63 | 8.88 | 9.61 | 9.58 | 8,140,029 |
| Feb 22, 2024 | 8.53 | 8.94 | 8.42 | 8.94 | 8.92 | 6,918,768 |
| Feb 21, 2024 | 8.01 | 8.88 | 7.91 | 8.52 | 8.50 | 8,880,211 |
| Feb 20, 2024 | 8.13 | 8.21 | 7.72 | 8.07 | 8.04 | 7,329,867 |
| Feb 19, 2024 | 7.06 | 8.32 | 7.06 | 8.23 | 8.20 | 13,264,312 |
| Feb 08, 2024 | 6.13 | 7.15 | 5.82 | 6.97 | 6.95 | 14,642,488 |
| Feb 07, 2024 | 7.33 | 7.34 | 6.06 | 6.21 | 6.19 | 14,785,492 |
| Feb 06, 2024 | 7.58 | 7.73 | 6.48 | 7.26 | 7.24 | 9,990,630 |
| Feb 05, 2024 | 9.49 | 9.52 | 7.67 | 7.73 | 7.71 | 7,692,258 |
| Feb 02, 2024 | 10.27 | 10.57 | 9.11 | 9.57 | 9.54 | 4,653,720 |
| Feb 01, 2024 | 10.59 | 10.68 | 10.10 | 10.27 | 10.25 | 3,827,040 |
| Jan 31, 2024 | 11.52 | 11.70 | 10.58 | 10.70 | 10.67 | 3,715,861 |
| Jan 30, 2024 | 12.27 | 12.29 | 11.47 | 11.52 | 11.49 | 3,283,800 |
| Jan 29, 2024 | 13.18 | 13.38 | 12.32 | 12.38 | 12.35 | 2,619,099 |
| Jan 26, 2024 | 13.18 | 13.42 | 13.08 | 13.15 | 13.11 | 3,046,407 |
| Jan 25, 2024 | 12.41 | 13.24 | 12.27 | 13.19 | 13.16 | 3,704,754 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.