Guangdong Silver Age Sci & Tech Co.,Ltd. (300221.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 6.06 | 6.35 | 5.95 | 6.08 | 6.08 | 40,901,811 |
| 09 May 2024 | 6.40 | 6.46 | 5.85 | 6.06 | 6.06 | 59,536,811 |
| 08 May 2024 | 6.45 | 6.59 | 6.30 | 6.43 | 6.43 | 32,514,913 |
| 07 May 2024 | 6.71 | 6.77 | 6.42 | 6.45 | 6.45 | 35,822,000 |
| 06 May 2024 | 6.82 | 6.89 | 6.57 | 6.67 | 6.67 | 31,153,900 |
| 30 Apr 2024 | 6.91 | 7.11 | 6.77 | 6.83 | 6.83 | 34,846,913 |
| 29 Apr 2024 | 6.75 | 7.09 | 6.62 | 6.99 | 6.99 | 64,077,533 |
| 26 Apr 2024 | 6.73 | 7.09 | 6.62 | 6.88 | 6.88 | 67,937,162 |
| 25 Apr 2024 | 6.59 | 7.03 | 6.48 | 6.62 | 6.62 | 65,270,806 |
| 24 Apr 2024 | 6.01 | 6.47 | 6.01 | 6.45 | 6.45 | 39,634,819 |
| 23 Apr 2024 | 5.97 | 6.29 | 5.91 | 6.17 | 6.17 | 34,297,025 |
| 22 Apr 2024 | 6.05 | 6.49 | 5.97 | 5.98 | 5.98 | 36,482,400 |
| 19 Apr 2024 | 6.34 | 6.38 | 5.98 | 6.12 | 6.12 | 39,552,813 |
| 18 Apr 2024 | 6.80 | 6.96 | 6.43 | 6.48 | 6.48 | 44,897,013 |
| 17 Apr 2024 | 5.76 | 6.63 | 5.75 | 6.59 | 6.59 | 50,724,033 |
| 16 Apr 2024 | 6.11 | 6.19 | 5.50 | 5.54 | 5.54 | 38,783,670 |
| 15 Apr 2024 | 6.30 | 6.40 | 5.95 | 6.17 | 6.17 | 44,792,630 |
| 12 Apr 2024 | 6.28 | 6.68 | 6.25 | 6.48 | 6.48 | 48,099,054 |
| 11 Apr 2024 | 6.08 | 6.39 | 5.99 | 6.28 | 6.28 | 27,545,000 |
| 10 Apr 2024 | 6.15 | 6.30 | 6.02 | 6.11 | 6.11 | 26,496,284 |
| 09 Apr 2024 | 6.03 | 6.30 | 5.92 | 6.22 | 6.22 | 37,194,878 |
| 08 Apr 2024 | 6.33 | 6.39 | 6.05 | 6.10 | 6.10 | 35,585,492 |
| 03 Apr 2024 | 6.21 | 6.34 | 6.06 | 6.27 | 6.27 | 42,875,370 |
| 02 Apr 2024 | 6.10 | 6.49 | 6.09 | 6.30 | 6.30 | 75,968,799 |
| 01 Apr 2024 | 5.56 | 6.50 | 5.56 | 6.36 | 6.36 | 109,538,554 |
| 29 Mar 2024 | 5.06 | 5.59 | 5.06 | 5.50 | 5.50 | 52,016,100 |
| 28 Mar 2024 | 4.70 | 5.14 | 4.70 | 5.10 | 5.10 | 48,667,450 |
| 27 Mar 2024 | 4.75 | 5.27 | 4.67 | 4.86 | 4.86 | 46,847,300 |
| 26 Mar 2024 | 4.79 | 4.85 | 4.67 | 4.76 | 4.76 | 12,497,502 |
| 25 Mar 2024 | 4.92 | 4.99 | 4.79 | 4.80 | 4.80 | 15,488,500 |
| 22 Mar 2024 | 5.04 | 5.08 | 4.89 | 4.93 | 4.93 | 14,896,100 |
| 21 Mar 2024 | 4.96 | 5.08 | 4.93 | 5.05 | 5.05 | 17,751,450 |
| 20 Mar 2024 | 4.94 | 4.99 | 4.93 | 4.98 | 4.98 | 15,828,900 |
| 19 Mar 2024 | 4.93 | 5.07 | 4.90 | 4.96 | 4.96 | 23,571,300 |
| 18 Mar 2024 | 4.79 | 5.00 | 4.78 | 4.97 | 4.97 | 25,400,297 |
| 15 Mar 2024 | 4.64 | 4.77 | 4.64 | 4.77 | 4.77 | 10,751,501 |
| 14 Mar 2024 | 4.75 | 4.77 | 4.58 | 4.66 | 4.66 | 13,201,138 |
| 13 Mar 2024 | 4.80 | 4.87 | 4.66 | 4.75 | 4.75 | 23,239,900 |
| 12 Mar 2024 | 4.70 | 4.83 | 4.58 | 4.83 | 4.83 | 18,615,508 |
| 11 Mar 2024 | 4.58 | 4.69 | 4.51 | 4.68 | 4.68 | 14,161,500 |
| 08 Mar 2024 | 4.52 | 4.53 | 4.43 | 4.53 | 4.53 | 11,253,450 |
| 07 Mar 2024 | 4.43 | 4.52 | 4.40 | 4.45 | 4.45 | 12,279,718 |
| 06 Mar 2024 | 4.31 | 4.45 | 4.25 | 4.43 | 4.43 | 13,318,100 |
| 05 Mar 2024 | 4.47 | 4.47 | 4.30 | 4.31 | 4.31 | 10,752,013 |
| 04 Mar 2024 | 4.45 | 4.49 | 4.35 | 4.47 | 4.47 | 10,559,500 |
| 01 Mar 2024 | 4.48 | 4.50 | 4.36 | 4.45 | 4.45 | 13,101,300 |
| 29 Feb 2024 | 4.21 | 4.42 | 4.18 | 4.42 | 4.42 | 18,599,013 |
| 28 Feb 2024 | 4.66 | 4.77 | 4.20 | 4.23 | 4.23 | 23,597,342 |
| 27 Feb 2024 | 4.52 | 4.65 | 4.46 | 4.65 | 4.65 | 11,802,411 |
| 26 Feb 2024 | 4.43 | 4.67 | 4.41 | 4.54 | 4.54 | 17,880,974 |
| 23 Feb 2024 | 4.28 | 4.42 | 4.21 | 4.40 | 4.40 | 16,920,384 |
| 22 Feb 2024 | 4.12 | 4.26 | 4.10 | 4.24 | 4.24 | 12,557,678 |
| 21 Feb 2024 | 3.97 | 4.23 | 3.96 | 4.11 | 4.11 | 15,431,874 |
| 20 Feb 2024 | 3.97 | 4.08 | 3.90 | 4.03 | 4.03 | 12,994,507 |
| 19 Feb 2024 | 3.88 | 4.05 | 3.80 | 4.00 | 4.00 | 28,056,678 |
| 08 Feb 2024 | 3.33 | 3.80 | 3.28 | 3.80 | 3.80 | 29,433,900 |
| 07 Feb 2024 | 3.65 | 3.68 | 3.30 | 3.33 | 3.33 | 29,790,714 |
| 06 Feb 2024 | 3.47 | 3.76 | 3.31 | 3.64 | 3.64 | 25,282,297 |
| 05 Feb 2024 | 4.06 | 4.10 | 3.45 | 3.59 | 3.59 | 25,809,521 |
| 02 Feb 2024 | 4.36 | 4.45 | 3.92 | 4.10 | 4.10 | 15,678,900 |
| 01 Feb 2024 | 4.45 | 4.45 | 4.24 | 4.33 | 4.33 | 11,206,452 |
| 31 Jan 2024 | 4.75 | 4.75 | 4.44 | 4.45 | 4.45 | 14,968,452 |
| 30 Jan 2024 | 4.96 | 4.96 | 4.71 | 4.71 | 4.71 | 12,679,400 |
| 29 Jan 2024 | 5.17 | 5.20 | 4.95 | 4.96 | 4.96 | 12,015,901 |
| 26 Jan 2024 | 5.14 | 5.29 | 5.11 | 5.18 | 5.18 | 12,426,284 |
| 25 Jan 2024 | 4.93 | 5.14 | 4.91 | 5.14 | 5.14 | 12,154,584 |
| 24 Jan 2024 | 4.92 | 5.02 | 4.75 | 4.94 | 4.94 | 14,054,754 |
| 23 Jan 2024 | 5.03 | 5.04 | 4.85 | 4.92 | 4.92 | 17,111,904 |
| 22 Jan 2024 | 5.36 | 5.38 | 4.99 | 5.03 | 5.03 | 12,517,404 |
| 19 Jan 2024 | 5.49 | 5.55 | 5.34 | 5.36 | 5.36 | 9,886,000 |
| 18 Jan 2024 | 5.59 | 5.59 | 5.27 | 5.48 | 5.48 | 17,751,800 |
| 17 Jan 2024 | 5.75 | 5.80 | 5.56 | 5.59 | 5.59 | 14,631,966 |
| 16 Jan 2024 | 5.82 | 5.86 | 5.58 | 5.76 | 5.76 | 19,636,829 |
| 15 Jan 2024 | 5.84 | 5.90 | 5.78 | 5.84 | 5.84 | 14,476,608 |
| 12 Jan 2024 | 5.96 | 6.09 | 5.83 | 5.85 | 5.85 | 21,666,093 |
| 11 Jan 2024 | 5.90 | 5.95 | 5.75 | 5.95 | 5.95 | 24,874,100 |
| 10 Jan 2024 | 6.06 | 6.07 | 5.86 | 5.91 | 5.91 | 36,594,852 |
| 09 Jan 2024 | 5.86 | 6.24 | 5.86 | 6.12 | 6.12 | 41,437,352 |
| 08 Jan 2024 | 5.97 | 6.01 | 5.83 | 5.83 | 5.83 | 19,758,164 |
| 05 Jan 2024 | 5.95 | 6.04 | 5.83 | 5.86 | 5.86 | 11,830,500 |
| 04 Jan 2024 | 6.00 | 6.04 | 5.92 | 5.96 | 5.96 | 9,250,063 |
| 03 Jan 2024 | 6.04 | 6.08 | 5.92 | 6.01 | 6.01 | 13,153,800 |
| 02 Jan 2024 | 6.01 | 6.15 | 6.01 | 6.06 | 6.06 | 19,616,500 |
| 29 Dec 2023 | 5.87 | 6.03 | 5.83 | 6.00 | 6.00 | 20,614,200 |
| 28 Dec 2023 | 5.70 | 5.93 | 5.61 | 5.89 | 5.89 | 22,492,500 |
| 27 Dec 2023 | 5.58 | 5.71 | 5.44 | 5.68 | 5.68 | 14,911,700 |
| 26 Dec 2023 | 5.68 | 5.72 | 5.53 | 5.57 | 5.57 | 13,725,720 |
| 25 Dec 2023 | 5.81 | 5.81 | 5.63 | 5.69 | 5.69 | 17,022,164 |
| 22 Dec 2023 | 5.94 | 5.95 | 5.73 | 5.82 | 5.82 | 23,708,213 |
| 21 Dec 2023 | 5.79 | 5.93 | 5.61 | 5.92 | 5.92 | 29,717,088 |
| 20 Dec 2023 | 5.86 | 6.08 | 5.78 | 5.83 | 5.83 | 38,699,200 |
| 19 Dec 2023 | 5.60 | 5.97 | 5.58 | 5.87 | 5.87 | 31,857,470 |
| 18 Dec 2023 | 5.76 | 5.77 | 5.59 | 5.62 | 5.62 | 13,205,900 |
| 15 Dec 2023 | 5.62 | 5.85 | 5.62 | 5.73 | 5.73 | 20,158,186 |
| 14 Dec 2023 | 5.65 | 5.76 | 5.63 | 5.66 | 5.66 | 22,266,677 |
| 13 Dec 2023 | 5.88 | 6.08 | 5.67 | 5.69 | 5.69 | 35,346,935 |
| 12 Dec 2023 | 5.66 | 5.70 | 5.56 | 5.67 | 5.67 | 7,400,000 |
| 11 Dec 2023 | 5.62 | 5.70 | 5.57 | 5.64 | 5.64 | 11,292,720 |
| 08 Dec 2023 | 5.79 | 5.81 | 5.60 | 5.60 | 5.60 | 8,275,400 |
| 07 Dec 2023 | 5.81 | 5.81 | 5.71 | 5.74 | 5.74 | 6,639,371 |
| *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.