Xuzhou Handler Special Vehicle Co., Ltd (300201.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.0000 | 4.0400 | 3.9800 | 4.0200 | 4.0200 | 7,482,076 |
| 16 May 2024 | 4.0800 | 4.0900 | 3.9800 | 4.0000 | 4.0000 | 13,135,800 |
| 15 May 2024 | 4.1100 | 4.1700 | 4.0400 | 4.0600 | 4.0600 | 13,450,534 |
| 14 May 2024 | 4.0200 | 4.1700 | 4.0200 | 4.1000 | 4.1000 | 12,885,338 |
| 13 May 2024 | 4.1300 | 4.1300 | 4.0200 | 4.0500 | 4.0500 | 12,186,317 |
| 10 May 2024 | 4.2200 | 4.2300 | 4.1200 | 4.1400 | 4.1400 | 12,728,866 |
| 09 May 2024 | 4.1200 | 4.2500 | 4.1200 | 4.2100 | 4.2100 | 13,123,000 |
| 08 May 2024 | 4.2800 | 4.2800 | 4.1300 | 4.1500 | 4.1500 | 18,462,155 |
| 07 May 2024 | 4.1700 | 4.3000 | 4.1300 | 4.3000 | 4.3000 | 25,178,362 |
| 06 May 2024 | 4.1300 | 4.1800 | 4.0900 | 4.1600 | 4.1600 | 16,607,716 |
| 30 Apr 2024 | 4.1900 | 4.2200 | 4.0700 | 4.0800 | 4.0800 | 20,568,450 |
| 29 Apr 2024 | 4.1900 | 4.2500 | 4.1600 | 4.2200 | 4.2200 | 24,100,377 |
| 26 Apr 2024 | 4.2000 | 4.3000 | 4.0500 | 4.2000 | 4.2000 | 32,467,941 |
| 25 Apr 2024 | 4.2200 | 4.4100 | 4.1900 | 4.3600 | 4.3600 | 21,524,060 |
| 24 Apr 2024 | 4.1500 | 4.2400 | 4.1100 | 4.2300 | 4.2300 | 16,138,871 |
| 23 Apr 2024 | 4.1300 | 4.1800 | 4.1100 | 4.1400 | 4.1400 | 12,110,800 |
| 22 Apr 2024 | 4.2100 | 4.2100 | 4.0500 | 4.1300 | 4.1300 | 16,165,179 |
| 19 Apr 2024 | 4.2000 | 4.3300 | 4.1600 | 4.2300 | 4.2300 | 19,697,438 |
| 18 Apr 2024 | 4.2500 | 4.2500 | 4.1300 | 4.2100 | 4.2100 | 17,045,829 |
| 17 Apr 2024 | 3.8600 | 4.2300 | 3.8600 | 4.2200 | 4.2200 | 24,001,882 |
| 16 Apr 2024 | 4.2200 | 4.2700 | 3.8000 | 3.8000 | 3.8000 | 32,417,200 |
| 15 Apr 2024 | 4.5000 | 4.5300 | 4.2000 | 4.2900 | 4.2900 | 23,068,907 |
| 12 Apr 2024 | 4.5300 | 4.5800 | 4.4300 | 4.4400 | 4.4400 | 15,513,206 |
| 11 Apr 2024 | 4.4800 | 4.6200 | 4.4700 | 4.5200 | 4.5200 | 19,162,692 |
| 10 Apr 2024 | 4.6600 | 4.6600 | 4.4600 | 4.5300 | 4.5300 | 17,868,700 |
| 09 Apr 2024 | 4.6700 | 4.7300 | 4.6100 | 4.6500 | 4.6500 | 15,644,000 |
| 08 Apr 2024 | 4.7300 | 4.8000 | 4.6800 | 4.6900 | 4.6900 | 18,333,600 |
| 03 Apr 2024 | 4.7500 | 4.7600 | 4.6300 | 4.7300 | 4.7300 | 15,494,740 |
| 02 Apr 2024 | 4.7700 | 4.8100 | 4.7300 | 4.7800 | 4.7800 | 19,945,500 |
| 01 Apr 2024 | 4.8000 | 4.8200 | 4.6700 | 4.7700 | 4.7700 | 30,099,727 |
| 29 Mar 2024 | 4.5600 | 4.7400 | 4.5400 | 4.8000 | 4.8000 | 19,953,338 |
| 28 Mar 2024 | 4.3100 | 4.5700 | 4.3000 | 4.5300 | 4.5300 | 22,143,200 |
| 27 Mar 2024 | 4.4600 | 4.4900 | 4.2500 | 4.2600 | 4.2600 | 15,436,100 |
| 26 Mar 2024 | 4.4400 | 4.5100 | 4.3100 | 4.4800 | 4.4800 | 23,877,948 |
| 25 Mar 2024 | 4.6400 | 4.6500 | 4.4600 | 4.4600 | 4.4600 | 17,448,800 |
| 22 Mar 2024 | 4.7000 | 4.7000 | 4.5800 | 4.6500 | 4.6500 | 16,738,089 |
| 21 Mar 2024 | 4.7200 | 4.7400 | 4.6500 | 4.6900 | 4.6900 | 14,901,653 |
| 20 Mar 2024 | 4.7100 | 4.7400 | 4.6600 | 4.7000 | 4.7000 | 17,976,495 |
| 19 Mar 2024 | 4.7800 | 4.8000 | 4.7100 | 4.7200 | 4.7200 | 20,475,234 |
| 18 Mar 2024 | 4.8300 | 4.8600 | 4.7500 | 4.8200 | 4.8200 | 23,364,696 |
| 15 Mar 2024 | 4.6300 | 4.8100 | 4.6000 | 4.7700 | 4.7700 | 28,390,319 |
| 14 Mar 2024 | 4.6200 | 4.7100 | 4.5600 | 4.6300 | 4.6300 | 19,606,631 |
| 13 Mar 2024 | 4.6200 | 4.6800 | 4.5800 | 4.6300 | 4.6300 | 18,973,398 |
| 12 Mar 2024 | 4.6600 | 4.6800 | 4.5600 | 4.6400 | 4.6400 | 17,088,598 |
| 11 Mar 2024 | 4.5700 | 4.6600 | 4.5400 | 4.6400 | 4.6400 | 18,455,300 |
| 08 Mar 2024 | 4.5300 | 4.6000 | 4.4800 | 4.5900 | 4.5900 | 16,488,705 |
| 07 Mar 2024 | 4.6500 | 4.6700 | 4.5100 | 4.5300 | 4.5300 | 22,974,100 |
| 06 Mar 2024 | 4.4800 | 4.6500 | 4.4500 | 4.5800 | 4.5800 | 25,431,900 |
| 05 Mar 2024 | 4.5600 | 4.5800 | 4.4300 | 4.4500 | 4.4500 | 22,253,608 |
| 04 Mar 2024 | 4.5500 | 4.6300 | 4.4800 | 4.6000 | 4.6000 | 22,692,846 |
| 01 Mar 2024 | 4.5900 | 4.6800 | 4.5000 | 4.5500 | 4.5500 | 32,827,700 |
| 29 Feb 2024 | 4.3000 | 4.5300 | 4.2900 | 4.5000 | 4.5000 | 28,448,012 |
| 28 Feb 2024 | 4.6600 | 4.7100 | 4.2700 | 4.2900 | 4.2900 | 50,162,502 |
| 27 Feb 2024 | 4.6200 | 4.7600 | 4.5000 | 4.7000 | 4.7000 | 37,046,095 |
| 26 Feb 2024 | 4.3000 | 4.7200 | 4.3000 | 4.6400 | 4.6400 | 46,735,153 |
| 23 Feb 2024 | 4.0100 | 4.2100 | 3.9800 | 4.2000 | 4.2000 | 25,084,364 |
| 22 Feb 2024 | 3.8900 | 4.0200 | 3.8900 | 4.0000 | 4.0000 | 16,192,998 |
| 21 Feb 2024 | 3.8200 | 4.0300 | 3.8100 | 3.9100 | 3.9100 | 19,565,333 |
| 20 Feb 2024 | 3.8000 | 3.9200 | 3.7300 | 3.8700 | 3.8700 | 18,749,257 |
| 19 Feb 2024 | 3.6800 | 3.9100 | 3.6800 | 3.8400 | 3.8400 | 28,591,995 |
| 08 Feb 2024 | 3.2600 | 3.6000 | 3.2500 | 3.5900 | 3.5900 | 28,901,343 |
| 07 Feb 2024 | 3.4800 | 3.4800 | 3.2200 | 3.2500 | 3.2500 | 28,631,760 |
| 06 Feb 2024 | 3.0500 | 3.5400 | 3.0500 | 3.4400 | 3.4400 | 31,372,920 |
| 05 Feb 2024 | 3.5700 | 3.5700 | 3.1000 | 3.2000 | 3.2000 | 35,758,581 |
| 02 Feb 2024 | 3.8000 | 3.8700 | 3.4600 | 3.5800 | 3.5800 | 24,598,012 |
| 01 Feb 2024 | 3.8000 | 3.8700 | 3.6800 | 3.7600 | 3.7600 | 21,223,945 |
| 31 Jan 2024 | 4.0600 | 4.1200 | 3.8500 | 3.8600 | 3.8600 | 20,375,135 |
| 30 Jan 2024 | 4.1300 | 4.2200 | 4.0500 | 4.0500 | 4.0500 | 13,140,300 |
| 29 Jan 2024 | 4.2900 | 4.3200 | 4.1400 | 4.1600 | 4.1600 | 15,543,076 |
| 26 Jan 2024 | 4.2400 | 4.3400 | 4.2000 | 4.2600 | 4.2600 | 21,809,900 |
| 25 Jan 2024 | 4.1400 | 4.2500 | 4.0900 | 4.2400 | 4.2400 | 26,289,838 |
| 24 Jan 2024 | 4.0100 | 4.1200 | 3.9300 | 4.0800 | 4.0800 | 22,411,960 |
| 23 Jan 2024 | 3.9500 | 4.0400 | 3.8900 | 3.9900 | 3.9900 | 19,501,876 |
| 22 Jan 2024 | 4.2300 | 4.2600 | 3.9400 | 3.9800 | 3.9800 | 24,667,443 |
| 19 Jan 2024 | 4.3300 | 4.3400 | 4.2100 | 4.2500 | 4.2500 | 12,865,124 |
| 18 Jan 2024 | 4.4400 | 4.4600 | 4.1300 | 4.3300 | 4.3300 | 36,527,517 |
| 17 Jan 2024 | 4.5600 | 4.5900 | 4.4500 | 4.4600 | 4.4600 | 10,206,800 |
| 16 Jan 2024 | 4.6200 | 4.6300 | 4.4800 | 4.5500 | 4.5500 | 14,659,000 |
| 15 Jan 2024 | 4.6700 | 4.7200 | 4.5900 | 4.6200 | 4.6200 | 10,434,238 |
| 12 Jan 2024 | 4.7800 | 4.8100 | 4.6500 | 4.6600 | 4.6600 | 11,365,400 |
| 11 Jan 2024 | 4.7000 | 4.7900 | 4.6500 | 4.7700 | 4.7700 | 9,386,929 |
| 10 Jan 2024 | 4.7000 | 4.7500 | 4.6200 | 4.6900 | 4.6900 | 11,000,300 |
| 09 Jan 2024 | 4.7700 | 4.8400 | 4.6500 | 4.7000 | 4.7000 | 17,907,503 |
| 08 Jan 2024 | 4.8600 | 4.8700 | 4.7600 | 4.7800 | 4.7800 | 11,854,200 |
| 05 Jan 2024 | 4.9700 | 4.9900 | 4.8600 | 4.8900 | 4.8900 | 12,733,120 |
| 04 Jan 2024 | 4.9400 | 4.9800 | 4.9100 | 4.9400 | 4.9400 | 9,276,944 |
| 03 Jan 2024 | 4.8600 | 5.0100 | 4.8500 | 4.9600 | 4.9600 | 21,520,091 |
| 02 Jan 2024 | 5.0200 | 5.0200 | 4.8600 | 4.8600 | 4.8600 | 27,863,051 |
| 29 Dec 2023 | 5.1200 | 5.2200 | 5.0100 | 5.0400 | 5.0400 | 46,750,257 |
| 28 Dec 2023 | 5.0100 | 5.1900 | 4.9500 | 5.1500 | 5.1500 | 28,973,076 |
| 27 Dec 2023 | 5.0100 | 5.0600 | 4.9200 | 5.0400 | 5.0400 | 28,150,736 |
| 26 Dec 2023 | 4.9200 | 5.0400 | 4.8200 | 5.0200 | 5.0200 | 28,086,903 |
| 25 Dec 2023 | 4.7300 | 5.0200 | 4.7300 | 4.8600 | 4.8600 | 21,648,958 |
| 22 Dec 2023 | 4.7200 | 4.7700 | 4.6600 | 4.7300 | 4.7300 | 16,648,832 |
| 21 Dec 2023 | 4.7800 | 4.8000 | 4.4300 | 4.7300 | 4.7300 | 34,419,047 |
| 20 Dec 2023 | 4.8800 | 4.9200 | 4.8000 | 4.8100 | 4.8100 | 11,040,574 |
| 19 Dec 2023 | 4.9400 | 4.9400 | 4.8400 | 4.8800 | 4.8800 | 12,292,782 |
| 18 Dec 2023 | 5.0000 | 5.0300 | 4.8800 | 4.9200 | 4.9200 | 20,284,371 |
| 15 Dec 2023 | 5.1000 | 5.1300 | 5.0100 | 5.0300 | 5.0300 | 17,110,040 |
| 14 Dec 2023 | 5.1600 | 5.2000 | 5.0700 | 5.1000 | 5.1000 | 19,969,106 |
| *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.