Canada markets close in 1 hour 2 minutes

Asiainfo Security Technologies Co.,Ltd. (688225.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
14.65-0.05 (-0.34%)
At close: 03:00PM CST
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 27, 202414.7715.1414.2514.6514.65493,852
May 24, 202415.0315.2114.6714.7014.70758,783
May 23, 202415.5015.5415.0615.1515.15733,305
May 22, 202415.5915.6515.3215.5415.54709,843
May 21, 202415.1315.9515.1115.5915.591,269,907
May 20, 202415.5715.8615.1915.3815.381,294,552
May 17, 202415.0915.8014.8715.7715.771,489,591
May 16, 202414.7715.2914.7714.9114.91744,904
May 15, 202415.0015.0514.7614.8814.88623,826
May 14, 202414.3015.2214.2115.1715.171,024,768
May 13, 202414.9114.9114.1814.3114.31692,994
May 10, 202415.0615.3514.8314.9214.92693,524
May 09, 202415.0615.1114.8915.0115.01597,713
May 08, 202415.5015.5014.9715.0115.01805,301
May 07, 202414.5215.4314.4815.2515.252,127,039
May 06, 202414.4014.9514.4014.5014.50607,749
Apr 30, 202414.7114.9214.4514.6614.66730,733
Apr 29, 202414.2414.8214.2114.7114.711,196,757
Apr 26, 202413.7614.4413.3514.3314.331,449,131
Apr 25, 202413.9114.1313.5313.5613.56905,154
Apr 24, 202413.0613.9413.0013.8513.851,036,375
Apr 23, 202412.3313.2512.3313.0913.09950,013
Apr 22, 202412.2512.7511.8112.6112.61794,432
Apr 19, 202412.6112.7312.2012.3012.30600,873
Apr 18, 202413.0013.0012.4012.7512.751,183,334
Apr 17, 202411.9612.8011.7912.7012.701,103,024
Apr 16, 202412.8212.8211.6611.7311.731,492,942
Apr 15, 202413.8113.8112.5812.8212.821,020,994
Apr 12, 202414.0314.3013.6013.6113.61889,744
Apr 11, 202414.3614.5914.0614.1014.10483,152
Apr 10, 202414.5414.5414.1114.2414.24505,505
Apr 09, 202414.4814.6714.3514.4714.47430,015
Apr 08, 202414.9114.9114.4014.4214.42708,490
Apr 03, 202415.3515.3614.8614.9614.96675,364
Apr 02, 202415.4915.6015.2715.3515.35421,173
Apr 01, 202415.0115.7315.0115.5415.54480,404
Mar 29, 202415.2415.3414.9215.3115.31377,697
Mar 28, 202414.9915.4714.4815.1815.18708,127
Mar 27, 202415.3515.3514.6114.6114.61750,027
Mar 26, 202415.2315.5815.1115.3615.36763,081
Mar 25, 202415.8016.3515.4815.5015.501,024,095
Mar 22, 202416.0516.2615.4916.0616.061,015,498
Mar 21, 202416.4116.4615.8815.9715.97898,609
Mar 20, 202415.9316.3815.7816.3416.341,198,319
Mar 19, 202415.8016.0315.5115.8615.86822,297
Mar 18, 202415.4815.8415.2215.7815.78993,353
Mar 15, 202415.1715.4215.0115.4215.42617,226
Mar 14, 202415.7115.8614.8815.1815.181,320,966
Mar 13, 202415.4416.1215.4415.9415.94930,192
Mar 12, 202415.5415.5815.2215.5515.55598,948
Mar 11, 202415.1015.3615.0815.3015.30564,412
Mar 08, 202415.2215.5915.0615.3815.38560,253
Mar 07, 202415.6215.9615.2015.2315.23609,954
Mar 06, 202415.6116.3015.3215.6615.661,060,540
Mar 05, 202415.8915.9815.4115.5215.52784,876
Mar 04, 202415.9516.0615.3815.8515.85785,239
Mar 01, 202415.6515.7915.3715.6615.661,184,316
Feb 29, 202414.7015.5014.6815.3415.34853,617
Feb 28, 202416.7316.7314.7414.7814.781,917,945
Feb 27, 202415.6616.6015.6116.6016.601,684,192
Feb 26, 202415.6615.9615.0515.6115.61667,419
Feb 23, 202415.8015.8015.1115.6815.68750,716
Feb 22, 202415.2715.3314.9115.3015.30683,367
Feb 21, 202414.7015.3914.5214.8514.85691,775
Feb 20, 202414.2815.1213.6815.1015.101,165,190
Feb 19, 202414.4214.7414.1314.3214.321,385,553
Feb 08, 202412.5914.5912.2714.4014.401,606,390
Feb 07, 202412.0612.8411.8612.6412.641,619,505
Feb 06, 202411.2212.1510.5012.1112.111,324,980
Feb 05, 202412.6812.7011.0111.3311.331,554,519
Feb 02, 202413.5313.8512.5012.8512.851,337,595
Feb 01, 202413.5413.8713.1313.5013.50848,691
Jan 31, 202414.4414.5913.5413.5613.561,112,871
Jan 30, 202415.5815.5814.4814.4914.491,307,093
Jan 29, 202415.0915.7715.0915.3315.331,995,494
Jan 26, 202415.8016.0515.2715.3815.382,892,855
Jan 25, 202414.3916.0414.2315.6715.673,917,129
Jan 24, 202414.5414.9013.6014.2514.253,234,583
Jan 23, 202414.9515.2514.3414.5214.522,780,328
Jan 22, 202416.8817.1414.8414.9614.963,459,627
Jan 19, 202418.3018.3217.0017.1817.182,352,295
Jan 18, 202417.4518.6217.4118.4818.483,203,353
Jan 17, 202417.9019.0017.2817.2817.283,882,744
Jan 16, 202417.0217.2116.6616.9816.98969,422
Jan 15, 202417.0217.0217.0217.0217.02-
Jan 12, 202417.1317.4016.8817.0217.02693,777
Jan 11, 202416.5617.2416.5317.1817.181,050,947
Jan 10, 202416.6616.8816.3116.3416.34872,803
Jan 09, 202417.3817.4916.7616.9316.93630,419
Jan 08, 202417.2517.4317.0117.0517.05387,730
Jan 05, 202417.6017.9717.2017.3617.36693,164
Jan 04, 202417.7318.0317.5717.7017.70574,110
Jan 03, 202417.8317.9817.7017.8517.85618,720
Jan 02, 202418.2618.4017.9117.9617.96515,808
Dec 29, 202317.9418.3817.9218.3418.34565,675
Dec 28, 202317.5318.1117.3518.0518.05683,745
Dec 27, 202317.5017.7017.2917.5317.53617,302
Dec 26, 202318.3518.3517.2917.3917.39887,076
Dec 25, 202318.0318.3517.8518.0918.09501,568
Dec 22, 202318.3918.4317.9317.9817.98519,755
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...