UK markets closed

Shanghai Pret Composites Co., Ltd. (002324.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
10.36-0.15 (-1.43%)
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202410.5910.6510.3210.3610.3615,065,600
29 Apr 202410.1310.5910.1010.5110.5121,761,127
26 Apr 202410.2010.229.9010.1910.1921,111,283
25 Apr 202410.0810.439.9510.4010.4016,558,100
24 Apr 202410.1210.229.9110.1610.1612,159,848
23 Apr 202410.2610.389.9710.0810.0814,623,414
22 Apr 202410.5110.5310.2210.2610.2614,928,853
19 Apr 202410.8010.9610.5810.6910.6920,975,282
18 Apr 202410.5811.1110.3911.0111.0129,287,770
17 Apr 202410.2310.6410.2310.5810.5822,572,987
16 Apr 202410.6010.6610.0010.0310.0325,465,322
15 Apr 202411.1811.2610.5010.7910.7927,188,173
12 Apr 202411.0511.2910.9011.1011.1028,053,463
11 Apr 202410.8311.2810.7711.0411.0429,102,514
10 Apr 202411.5011.5110.8311.0411.0447,695,802
09 Apr 202411.4011.7011.1911.6611.6650,979,326
08 Apr 202411.0211.5810.9711.4511.4570,725,612
03 Apr 202410.8111.1810.7110.8710.8753,749,671
02 Apr 202410.8611.4010.5910.9610.9685,993,992
01 Apr 20249.8310.419.7810.4110.4129,787,067
29 Mar 20249.219.459.219.469.466,347,265
28 Mar 20249.109.459.109.279.2712,253,310
27 Mar 20249.559.729.119.119.1117,495,691
26 Mar 20249.319.589.319.539.5311,838,104
25 Mar 20249.589.739.399.439.4313,226,873
22 Mar 20249.899.929.559.639.6317,325,249
21 Mar 202410.0510.129.869.929.9214,156,317
20 Mar 202410.0010.069.9210.0510.0511,468,356
19 Mar 202410.2310.259.9510.0010.0016,549,721
18 Mar 20249.8610.149.8010.1410.1422,467,469
15 Mar 20249.699.799.599.769.7610,659,910
14 Mar 20249.789.969.589.729.7216,914,505
13 Mar 20249.669.909.579.779.7718,364,943
12 Mar 20249.729.779.549.699.6916,870,563
11 Mar 20249.369.739.349.689.6825,489,274
08 Mar 20249.209.379.209.329.3212,048,713
07 Mar 20249.659.699.229.239.2318,373,587
06 Mar 20249.099.659.079.569.5627,020,961
05 Mar 20249.289.319.079.159.1517,321,632
04 Mar 20249.429.579.319.389.3816,501,298
01 Mar 20249.409.559.319.469.4617,970,280
29 Feb 20248.869.418.809.409.4025,479,128
28 Feb 20249.809.939.039.049.0440,990,714
27 Feb 20249.229.639.129.599.5926,985,942
26 Feb 20249.379.419.079.279.2731,705,704
23 Feb 20248.729.288.699.199.1931,034,646
22 Feb 20248.638.778.558.718.7116,918,954
21 Feb 20248.368.908.288.638.6327,181,873
20 Feb 20248.348.478.248.468.4619,117,227
19 Feb 20248.768.878.118.448.4443,743,302
08 Feb 20248.508.888.358.758.7525,056,280
07 Feb 20247.948.627.918.488.4823,871,494
06 Feb 20247.288.087.057.947.9424,643,377
05 Feb 20248.058.097.257.457.4520,116,204
02 Feb 20248.588.657.778.058.0516,889,200
01 Feb 20248.708.798.408.538.5310,717,719
31 Jan 20249.119.198.618.748.7415,744,676
30 Jan 20249.399.579.149.169.168,820,110
29 Jan 20249.829.829.369.409.408,514,298
26 Jan 20249.979.989.639.709.708,885,905
25 Jan 20249.6510.009.569.979.9710,763,650
24 Jan 20249.649.719.259.639.6313,349,688
23 Jan 20249.589.749.409.649.6411,983,146
22 Jan 202410.2310.329.389.559.5517,075,624
19 Jan 202410.4810.6310.2210.2810.287,364,984
18 Jan 202410.5410.5610.1110.4110.4110,709,517
17 Jan 202410.8810.9010.5210.5210.527,427,917
16 Jan 202411.0311.1010.7610.9310.936,849,100
15 Jan 202411.1711.1810.9611.0411.048,050,202
12 Jan 202411.3311.4011.0511.1011.109,403,122
11 Jan 202411.1711.4211.0411.3811.3812,314,190
10 Jan 202411.4511.5210.9910.9910.9918,086,064
09 Jan 202412.2512.3510.9811.4611.4626,536,529
08 Jan 202412.6212.7112.2012.2012.206,649,845
05 Jan 202412.8613.1112.6512.7112.716,512,269
04 Jan 202413.0113.0312.7712.7812.784,768,078
03 Jan 202413.0913.2013.0013.0313.035,525,391
02 Jan 202413.1413.2413.0813.0913.096,161,075
29 Dec 202313.0813.2012.9813.1513.155,861,071
28 Dec 202312.6613.2212.6513.1413.1411,320,756
27 Dec 202312.8612.8612.6412.6912.693,733,326
26 Dec 202312.6912.8412.6212.7112.714,679,434
25 Dec 202312.9413.0912.6012.7512.756,686,731
22 Dec 202313.3413.3812.9213.0413.047,447,320
21 Dec 202312.9513.4612.8413.3813.3811,052,001
20 Dec 202313.0013.1912.7912.8412.844,382,400
19 Dec 202313.1913.2312.8913.0013.004,991,089
18 Dec 202313.5513.5513.0613.1413.145,802,127
15 Dec 202313.2313.5313.1313.4813.487,751,620
14 Dec 202313.3613.5813.1913.2213.223,934,461
13 Dec 202313.6713.6713.3613.3813.385,314,031
12 Dec 202313.4313.5513.2913.4613.464,461,302
11 Dec 202313.0913.5313.0213.4713.476,621,986
08 Dec 202313.6013.6013.1813.2213.227,343,776
07 Dec 202313.5313.6413.3813.5513.554,755,583
06 Dec 202313.3813.5913.3213.4913.494,832,928
05 Dec 202313.5513.6113.3213.4013.406,876,013
04 Dec 202313.6713.7213.4713.6113.616,150,513
01 Dec 202313.5213.7113.4313.6513.655,345,100
30 Nov 202313.6213.6613.4213.4713.475,918,917
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...