Hubei Shuanghuan Science and Technology Stock Co.,Ltd (000707.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 8.17 | 8.61 | 8.27 | 8.31 | 8.31 | 21,554,697 |
| 20 May 2024 | 8.29 | 8.65 | 8.25 | 8.60 | 8.60 | 31,620,724 |
| 17 May 2024 | 8.17 | 8.30 | 8.00 | 8.28 | 8.28 | 22,855,890 |
| 16 May 2024 | 7.98 | 8.10 | 7.97 | 8.03 | 8.03 | 10,060,200 |
| 15 May 2024 | 7.97 | 8.02 | 7.89 | 7.96 | 7.96 | 10,385,893 |
| 14 May 2024 | 8.04 | 8.12 | 8.02 | 8.04 | 8.04 | 9,218,774 |
| 13 May 2024 | 8.10 | 8.15 | 7.97 | 8.04 | 8.04 | 14,287,242 |
| 10 May 2024 | 8.25 | 8.31 | 8.14 | 8.20 | 8.20 | 16,912,100 |
| 09 May 2024 | 8.20 | 8.32 | 8.15 | 8.28 | 8.28 | 22,387,918 |
| 08 May 2024 | 8.13 | 8.66 | 8.07 | 8.24 | 8.24 | 41,291,152 |
| 07 May 2024 | 7.91 | 8.10 | 7.90 | 8.10 | 8.10 | 29,713,267 |
| 06 May 2024 | 7.72 | 7.95 | 7.64 | 7.92 | 7.92 | 25,639,698 |
| 30 Apr 2024 | 7.59 | 7.96 | 7.55 | 7.64 | 7.64 | 37,477,156 |
| 29 Apr 2024 | 7.26 | 7.38 | 7.17 | 7.36 | 7.36 | 14,184,024 |
| 26 Apr 2024 | 7.30 | 7.37 | 7.20 | 7.30 | 7.30 | 18,642,056 |
| 25 Apr 2024 | 7.27 | 7.57 | 7.26 | 7.41 | 7.41 | 23,058,904 |
| 24 Apr 2024 | 7.03 | 7.24 | 6.99 | 7.22 | 7.22 | 10,929,801 |
| 23 Apr 2024 | 7.18 | 7.22 | 6.96 | 6.96 | 6.96 | 13,315,901 |
| 22 Apr 2024 | 7.51 | 7.57 | 7.23 | 7.26 | 7.26 | 15,204,805 |
| 19 Apr 2024 | 7.23 | 7.58 | 7.23 | 7.45 | 7.45 | 23,432,760 |
| 18 Apr 2024 | 7.31 | 7.57 | 7.17 | 7.27 | 7.27 | 23,042,944 |
| 17 Apr 2024 | 6.72 | 7.01 | 6.72 | 7.00 | 7.00 | 9,152,449 |
| 16 Apr 2024 | 7.10 | 7.11 | 6.65 | 6.68 | 6.68 | 15,584,645 |
| 15 Apr 2024 | 7.27 | 7.36 | 7.02 | 7.14 | 7.14 | 12,050,393 |
| 12 Apr 2024 | 7.27 | 7.39 | 7.21 | 7.33 | 7.33 | 7,742,964 |
| 11 Apr 2024 | 7.20 | 7.39 | 7.13 | 7.29 | 7.29 | 6,874,837 |
| 10 Apr 2024 | 7.31 | 7.36 | 7.20 | 7.25 | 7.25 | 6,526,800 |
| 09 Apr 2024 | 7.20 | 7.36 | 7.17 | 7.34 | 7.34 | 6,874,100 |
| 08 Apr 2024 | 7.32 | 7.43 | 7.22 | 7.26 | 7.26 | 9,518,700 |
| 03 Apr 2024 | 7.31 | 7.45 | 7.30 | 7.39 | 7.39 | 12,510,251 |
| 02 Apr 2024 | 7.15 | 7.32 | 7.15 | 7.31 | 7.31 | 12,225,007 |
| 01 Apr 2024 | 7.01 | 7.14 | 6.99 | 7.14 | 7.14 | 7,862,249 |
| 29 Mar 2024 | 6.86 | 7.08 | 6.84 | 6.98 | 6.98 | 4,980,058 |
| 28 Mar 2024 | 6.80 | 6.95 | 6.79 | 6.86 | 6.86 | 7,095,843 |
| 27 Mar 2024 | 6.94 | 7.08 | 6.81 | 6.82 | 6.82 | 8,574,160 |
| 26 Mar 2024 | 7.20 | 7.24 | 6.88 | 7.00 | 7.00 | 12,390,617 |
| 25 Mar 2024 | 7.30 | 7.39 | 7.16 | 7.16 | 7.16 | 16,170,107 |
| 22 Mar 2024 | 7.18 | 7.48 | 7.16 | 7.43 | 7.43 | 27,330,370 |
| 21 Mar 2024 | 7.18 | 7.21 | 7.09 | 7.16 | 7.16 | 6,217,841 |
| 20 Mar 2024 | 7.12 | 7.16 | 7.07 | 7.14 | 7.14 | 4,800,802 |
| 19 Mar 2024 | 7.14 | 7.21 | 7.10 | 7.11 | 7.11 | 5,937,600 |
| 18 Mar 2024 | 7.10 | 7.14 | 7.06 | 7.13 | 7.13 | 6,792,390 |
| 15 Mar 2024 | 7.00 | 7.08 | 6.95 | 7.08 | 7.08 | 4,887,438 |
| 14 Mar 2024 | 7.04 | 7.14 | 6.95 | 7.01 | 7.01 | 6,332,301 |
| 13 Mar 2024 | 7.06 | 7.19 | 7.03 | 7.08 | 7.08 | 5,823,701 |
| 12 Mar 2024 | 7.09 | 7.10 | 7.00 | 7.06 | 7.06 | 5,477,207 |
| 11 Mar 2024 | 7.00 | 7.09 | 6.96 | 7.09 | 7.09 | 5,852,657 |
| 08 Mar 2024 | 7.13 | 7.13 | 6.92 | 7.04 | 7.04 | 5,744,118 |
| 07 Mar 2024 | 7.10 | 7.17 | 7.00 | 7.04 | 7.04 | 10,046,987 |
| 06 Mar 2024 | 6.95 | 7.06 | 6.90 | 7.01 | 7.01 | 7,743,800 |
| 05 Mar 2024 | 6.86 | 7.10 | 6.85 | 6.98 | 6.98 | 11,210,999 |
| 04 Mar 2024 | 6.86 | 6.90 | 6.76 | 6.87 | 6.87 | 5,133,399 |
| 01 Mar 2024 | 6.82 | 6.89 | 6.78 | 6.86 | 6.86 | 6,170,233 |
| 29 Feb 2024 | 6.67 | 6.82 | 6.64 | 6.81 | 6.81 | 9,063,500 |
| 28 Feb 2024 | 7.10 | 7.13 | 6.64 | 6.64 | 6.64 | 13,283,842 |
| 27 Feb 2024 | 6.81 | 6.95 | 6.80 | 6.95 | 6.95 | 7,122,400 |
| 26 Feb 2024 | 6.77 | 6.96 | 6.73 | 6.87 | 6.87 | 7,929,571 |
| 23 Feb 2024 | 6.71 | 6.79 | 6.63 | 6.77 | 6.77 | 7,375,000 |
| 22 Feb 2024 | 6.62 | 6.72 | 6.60 | 6.70 | 6.70 | 5,516,054 |
| 21 Feb 2024 | 6.51 | 6.77 | 6.49 | 6.65 | 6.65 | 8,261,200 |
| 20 Feb 2024 | 6.57 | 6.62 | 6.50 | 6.58 | 6.58 | 6,078,836 |
| 19 Feb 2024 | 6.51 | 6.78 | 6.43 | 6.62 | 6.62 | 11,212,834 |
| 08 Feb 2024 | 6.18 | 6.70 | 6.09 | 6.52 | 6.52 | 11,920,089 |
| 07 Feb 2024 | 6.10 | 6.30 | 5.90 | 6.12 | 6.12 | 11,930,559 |
| 06 Feb 2024 | 5.74 | 6.21 | 5.51 | 6.15 | 6.15 | 11,519,266 |
| 05 Feb 2024 | 6.26 | 6.28 | 5.69 | 5.76 | 5.76 | 10,372,201 |
| 02 Feb 2024 | 6.61 | 6.68 | 6.10 | 6.31 | 6.31 | 7,854,967 |
| 01 Feb 2024 | 6.73 | 6.80 | 6.55 | 6.61 | 6.61 | 5,467,900 |
| 31 Jan 2024 | 6.98 | 7.04 | 6.71 | 6.77 | 6.77 | 5,861,200 |
| 30 Jan 2024 | 7.24 | 7.26 | 7.00 | 7.02 | 7.02 | 4,641,000 |
| 29 Jan 2024 | 7.48 | 7.50 | 7.22 | 7.24 | 7.24 | 5,242,220 |
| 26 Jan 2024 | 7.38 | 7.56 | 7.36 | 7.43 | 7.43 | 6,161,189 |
| 25 Jan 2024 | 7.23 | 7.46 | 7.15 | 7.45 | 7.45 | 9,425,620 |
| 24 Jan 2024 | 7.20 | 7.30 | 6.90 | 7.23 | 7.23 | 9,964,000 |
| 23 Jan 2024 | 7.09 | 7.25 | 6.94 | 7.23 | 7.23 | 10,307,021 |
| 22 Jan 2024 | 7.41 | 7.87 | 7.08 | 7.17 | 7.17 | 12,848,270 |
| 19 Jan 2024 | 7.47 | 7.63 | 7.39 | 7.40 | 7.40 | 4,163,100 |
| 18 Jan 2024 | 7.47 | 7.58 | 7.22 | 7.46 | 7.46 | 7,822,145 |
| 17 Jan 2024 | 7.74 | 7.79 | 7.60 | 7.61 | 7.61 | 4,078,013 |
| 16 Jan 2024 | 7.89 | 7.89 | 7.66 | 7.74 | 7.74 | 5,480,300 |
| 15 Jan 2024 | 7.93 | 7.93 | 7.82 | 7.84 | 7.84 | 3,174,371 |
| 12 Jan 2024 | 7.90 | 8.04 | 7.87 | 7.89 | 7.89 | 3,800,328 |
| 11 Jan 2024 | 7.88 | 7.92 | 7.81 | 7.90 | 7.90 | 3,389,325 |
| 10 Jan 2024 | 7.92 | 7.96 | 7.83 | 7.86 | 7.86 | 3,506,627 |
| 09 Jan 2024 | 7.95 | 7.98 | 7.82 | 7.89 | 7.89 | 3,560,900 |
| 08 Jan 2024 | 8.02 | 8.02 | 7.89 | 7.89 | 7.89 | 4,056,560 |
| 05 Jan 2024 | 8.15 | 8.16 | 7.97 | 8.00 | 8.00 | 5,665,200 |
| 04 Jan 2024 | 8.18 | 8.22 | 8.09 | 8.14 | 8.14 | 4,770,737 |
| 03 Jan 2024 | 8.09 | 8.20 | 8.06 | 8.15 | 8.15 | 7,179,800 |
| 02 Jan 2024 | 8.01 | 8.14 | 7.98 | 8.10 | 8.10 | 5,438,300 |
| 29 Dec 2023 | 8.01 | 8.04 | 7.93 | 8.00 | 8.00 | 5,755,356 |
| 28 Dec 2023 | 7.84 | 8.02 | 7.81 | 8.00 | 8.00 | 7,375,165 |
| 27 Dec 2023 | 7.83 | 7.86 | 7.69 | 7.85 | 7.85 | 5,681,400 |
| 26 Dec 2023 | 7.78 | 7.97 | 7.71 | 7.86 | 7.86 | 6,348,521 |
| 25 Dec 2023 | 7.90 | 7.90 | 7.70 | 7.79 | 7.79 | 5,483,000 |
| 22 Dec 2023 | 7.95 | 8.04 | 7.81 | 7.91 | 7.91 | 5,950,814 |
| 21 Dec 2023 | 7.84 | 8.00 | 7.71 | 7.95 | 7.95 | 5,483,001 |
| 20 Dec 2023 | 7.86 | 7.99 | 7.80 | 7.81 | 7.81 | 4,992,618 |
| 19 Dec 2023 | 7.78 | 7.87 | 7.71 | 7.84 | 7.84 | 4,655,840 |
| 18 Dec 2023 | 7.85 | 7.92 | 7.71 | 7.74 | 7.74 | 6,166,478 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.