UK markets open in 6 hours 21 minutes
NIKKEI 225
38,767.64 -155.39 (-0.40%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.03 -0.19 (-0.26%) GOLD FUTURES
2,371.70 +2.40 (+0.10%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,788.75 +992.76 (+1.88%)
Suzhou Electrical Apparatus Science Academy Co., Ltd. (300215.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 6.05 | 6.18 | 5.81 | 5.87 | 5.87 | 65,187,097 |
| 31 May 2024 | 6.04 | 6.58 | 5.99 | 6.30 | 6.30 | 88,488,657 |
| 30 May 2024 | 6.96 | 7.06 | 6.27 | 6.32 | 6.32 | 91,310,431 |
| 29 May 2024 | 7.05 | 7.45 | 6.80 | 7.08 | 7.08 | 120,327,932 |
| 28 May 2024 | 6.20 | 7.27 | 6.20 | 7.27 | 7.27 | 109,454,179 |
| 27 May 2024 | 6.13 | 6.88 | 5.91 | 6.06 | 6.06 | 100,226,962 |
| 24 May 2024 | 5.16 | 6.18 | 5.16 | 5.89 | 5.89 | 85,764,656 |
| 23 May 2024 | 5.37 | 5.42 | 5.15 | 5.18 | 5.18 | 42,567,990 |
| 22 May 2024 | 5.45 | 5.84 | 5.40 | 5.56 | 5.56 | 58,640,057 |
| 21 May 2024 | 5.41 | 5.55 | 5.33 | 5.45 | 5.45 | 38,966,860 |
| 20 May 2024 | 5.20 | 5.64 | 5.10 | 5.54 | 5.54 | 63,104,076 |
| 17 May 2024 | 5.08 | 5.37 | 5.06 | 5.32 | 5.32 | 49,772,396 |
| 16 May 2024 | 5.21 | 5.37 | 5.09 | 5.13 | 5.13 | 47,756,628 |
| 15 May 2024 | 5.68 | 5.82 | 5.30 | 5.32 | 5.32 | 67,825,038 |
| 14 May 2024 | 5.55 | 6.34 | 5.39 | 5.72 | 5.72 | 87,710,701 |
| 13 May 2024 | 5.05 | 5.99 | 4.97 | 5.93 | 5.93 | 100,323,126 |
| 10 May 2024 | 4.31 | 5.20 | 4.30 | 5.20 | 5.20 | 55,583,121 |
| 09 May 2024 | 4.19 | 4.40 | 4.19 | 4.33 | 4.33 | 9,870,269 |
| 08 May 2024 | 4.21 | 4.28 | 4.18 | 4.22 | 4.22 | 8,313,000 |
| 07 May 2024 | 4.18 | 4.22 | 4.14 | 4.21 | 4.21 | 8,941,900 |
| 06 May 2024 | 4.10 | 4.22 | 4.10 | 4.18 | 4.18 | 9,117,842 |
| 30 Apr 2024 | 4.21 | 4.21 | 4.06 | 4.09 | 4.09 | 9,090,000 |
| 29 Apr 2024 | 4.09 | 4.19 | 4.04 | 4.17 | 4.17 | 12,495,776 |
| 26 Apr 2024 | 4.05 | 4.12 | 4.02 | 4.10 | 4.10 | 16,312,294 |
| 25 Apr 2024 | 3.96 | 4.28 | 3.87 | 4.19 | 4.19 | 18,610,726 |
| 24 Apr 2024 | 3.88 | 4.02 | 3.80 | 3.97 | 3.97 | 13,604,100 |
| 23 Apr 2024 | 3.70 | 4.28 | 3.70 | 3.95 | 3.95 | 15,973,100 |
| 22 Apr 2024 | 3.71 | 3.74 | 3.57 | 3.67 | 3.67 | 4,232,700 |
| 19 Apr 2024 | 3.78 | 3.78 | 3.65 | 3.69 | 3.69 | 4,171,403 |
| 18 Apr 2024 | 3.80 | 3.80 | 3.67 | 3.72 | 3.72 | 5,698,807 |
| 17 Apr 2024 | 3.50 | 3.77 | 3.50 | 3.77 | 3.77 | 7,612,356 |
| 16 Apr 2024 | 3.89 | 3.89 | 3.44 | 3.48 | 3.48 | 9,689,901 |
| 15 Apr 2024 | 4.08 | 4.19 | 3.83 | 3.89 | 3.89 | 7,281,300 |
| 12 Apr 2024 | 4.22 | 4.24 | 4.08 | 4.09 | 4.09 | 3,316,926 |
| 11 Apr 2024 | 4.08 | 4.25 | 4.05 | 4.22 | 4.22 | 4,711,604 |
| 10 Apr 2024 | 4.22 | 4.23 | 4.07 | 4.12 | 4.12 | 4,516,800 |
| 09 Apr 2024 | 4.17 | 4.26 | 4.16 | 4.23 | 4.23 | 3,907,700 |
| 08 Apr 2024 | 4.35 | 4.38 | 4.17 | 4.19 | 4.19 | 5,035,200 |
| 03 Apr 2024 | 4.42 | 4.42 | 4.28 | 4.34 | 4.34 | 4,489,500 |
| 02 Apr 2024 | 4.38 | 4.42 | 4.35 | 4.38 | 4.38 | 4,398,211 |
| 01 Apr 2024 | 4.29 | 4.39 | 4.27 | 4.38 | 4.38 | 4,703,000 |
| 29 Mar 2024 | 4.18 | 4.24 | 4.13 | 4.27 | 4.27 | 2,487,337 |
| 28 Mar 2024 | 4.07 | 4.20 | 4.06 | 4.15 | 4.15 | 4,448,300 |
| 27 Mar 2024 | 4.23 | 4.26 | 4.07 | 4.07 | 4.07 | 5,672,751 |
| 26 Mar 2024 | 4.23 | 4.27 | 4.18 | 4.25 | 4.25 | 4,143,711 |
| 25 Mar 2024 | 4.28 | 4.33 | 4.19 | 4.19 | 4.19 | 5,103,726 |
| 22 Mar 2024 | 4.42 | 4.42 | 4.27 | 4.32 | 4.32 | 5,467,900 |
| 21 Mar 2024 | 4.40 | 4.44 | 4.35 | 4.42 | 4.42 | 4,201,556 |
| 20 Mar 2024 | 4.35 | 4.41 | 4.34 | 4.39 | 4.39 | 4,806,756 |
| 19 Mar 2024 | 4.32 | 4.43 | 4.32 | 4.37 | 4.37 | 9,193,452 |
| 18 Mar 2024 | 4.27 | 4.33 | 4.27 | 4.32 | 4.32 | 5,990,652 |
| 15 Mar 2024 | 4.21 | 4.28 | 4.17 | 4.27 | 4.27 | 6,378,936 |
| 14 Mar 2024 | 4.32 | 4.33 | 4.18 | 4.24 | 4.24 | 9,860,307 |
| 13 Mar 2024 | 4.28 | 4.51 | 4.21 | 4.36 | 4.36 | 12,611,641 |
| 12 Mar 2024 | 4.37 | 4.39 | 4.24 | 4.31 | 4.31 | 13,778,247 |
| 11 Mar 2024 | 4.12 | 4.74 | 4.08 | 4.41 | 4.41 | 16,060,222 |
| 08 Mar 2024 | 4.10 | 4.18 | 4.04 | 4.12 | 4.12 | 5,197,300 |
| 07 Mar 2024 | 4.13 | 4.22 | 4.06 | 4.07 | 4.07 | 9,814,175 |
| 06 Mar 2024 | 3.94 | 4.29 | 3.93 | 4.13 | 4.13 | 11,766,847 |
| 05 Mar 2024 | 4.06 | 4.07 | 3.91 | 3.94 | 3.94 | 5,521,200 |
| 04 Mar 2024 | 4.10 | 4.18 | 3.99 | 4.06 | 4.06 | 5,778,400 |
| 01 Mar 2024 | 3.99 | 4.12 | 3.98 | 4.09 | 4.09 | 7,209,673 |
| 29 Feb 2024 | 3.77 | 3.99 | 3.77 | 3.99 | 3.99 | 8,210,200 |
| 28 Feb 2024 | 4.19 | 4.29 | 3.82 | 3.82 | 3.82 | 12,865,600 |
| 27 Feb 2024 | 3.98 | 4.16 | 3.97 | 4.15 | 4.15 | 7,449,700 |
| 26 Feb 2024 | 3.95 | 4.14 | 3.90 | 4.04 | 4.04 | 11,514,202 |
| 23 Feb 2024 | 3.76 | 3.88 | 3.74 | 3.88 | 3.88 | 8,749,600 |
| 22 Feb 2024 | 3.74 | 3.79 | 3.63 | 3.73 | 3.73 | 6,636,339 |
| 21 Feb 2024 | 3.51 | 3.79 | 3.48 | 3.66 | 3.66 | 8,750,602 |
| 20 Feb 2024 | 3.50 | 3.56 | 3.41 | 3.55 | 3.55 | 5,704,661 |
| 19 Feb 2024 | 3.36 | 3.61 | 3.36 | 3.50 | 3.50 | 12,084,176 |
| 08 Feb 2024 | 3.07 | 3.35 | 2.96 | 3.34 | 3.34 | 16,972,019 |
| 07 Feb 2024 | 3.31 | 3.45 | 3.01 | 3.06 | 3.06 | 12,513,790 |
| 06 Feb 2024 | 3.20 | 3.46 | 2.97 | 3.30 | 3.30 | 13,627,931 |
| 05 Feb 2024 | 3.78 | 3.81 | 3.20 | 3.29 | 3.29 | 16,684,437 |
| 02 Feb 2024 | 4.07 | 4.14 | 3.69 | 3.88 | 3.88 | 8,986,600 |
| 01 Feb 2024 | 4.15 | 4.15 | 3.96 | 4.04 | 4.04 | 7,626,465 |
| 31 Jan 2024 | 4.31 | 4.39 | 4.10 | 4.16 | 4.16 | 9,562,730 |
| 30 Jan 2024 | 4.54 | 4.57 | 4.39 | 4.42 | 4.42 | 7,253,200 |
| 29 Jan 2024 | 4.64 | 4.68 | 4.47 | 4.47 | 4.47 | 4,299,028 |
| 26 Jan 2024 | 4.61 | 4.71 | 4.60 | 4.62 | 4.62 | 4,982,600 |
| 25 Jan 2024 | 4.47 | 4.63 | 4.42 | 4.62 | 4.62 | 4,921,205 |
| 24 Jan 2024 | 4.38 | 4.47 | 4.27 | 4.44 | 4.44 | 5,857,597 |
| 23 Jan 2024 | 4.38 | 4.43 | 4.22 | 4.39 | 4.39 | 8,238,121 |
| 22 Jan 2024 | 4.80 | 4.83 | 4.40 | 4.44 | 4.44 | 8,308,600 |
| 19 Jan 2024 | 4.92 | 4.94 | 4.80 | 4.80 | 4.80 | 5,214,400 |
| 18 Jan 2024 | 5.06 | 5.06 | 4.81 | 4.94 | 4.94 | 6,334,800 |
| 17 Jan 2024 | 5.17 | 5.21 | 5.07 | 5.07 | 5.07 | 3,107,100 |
| 16 Jan 2024 | 5.19 | 5.22 | 5.08 | 5.17 | 5.17 | 3,624,305 |
| 15 Jan 2024 | 5.22 | 5.26 | 5.18 | 5.18 | 5.18 | 4,267,400 |
| 12 Jan 2024 | 5.18 | 5.32 | 5.18 | 5.23 | 5.23 | 4,027,100 |
| 11 Jan 2024 | 5.15 | 5.22 | 5.13 | 5.21 | 5.21 | 3,254,700 |
| 10 Jan 2024 | 5.16 | 5.23 | 5.08 | 5.14 | 5.14 | 3,764,500 |
| 09 Jan 2024 | 5.15 | 5.21 | 5.12 | 5.18 | 5.18 | 4,453,500 |
| 08 Jan 2024 | 5.24 | 5.25 | 5.12 | 5.14 | 5.14 | 4,715,203 |
| 05 Jan 2024 | 5.39 | 5.39 | 5.22 | 5.24 | 5.24 | 3,707,800 |
| 04 Jan 2024 | 5.33 | 5.35 | 5.30 | 5.33 | 5.33 | 3,071,102 |
| 03 Jan 2024 | 5.29 | 5.36 | 5.29 | 5.33 | 5.33 | 4,593,000 |
| 02 Jan 2024 | 5.30 | 5.36 | 5.30 | 5.33 | 5.33 | 6,661,900 |
| 29 Dec 2023 | 5.17 | 5.29 | 5.15 | 5.29 | 5.29 | 3,953,600 |
| *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.