Guangdong Shunna Electric Co., Ltd (000533.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.5300 | 3.5700 | 3.4200 | 3.4300 | 3.4300 | 16,870,050 |
| 18 Apr 2024 | 3.5000 | 3.5900 | 3.4300 | 3.5200 | 3.5200 | 21,876,914 |
| 17 Apr 2024 | 3.2400 | 3.5100 | 3.2300 | 3.5000 | 3.5000 | 30,983,137 |
| 16 Apr 2024 | 3.5200 | 3.6100 | 3.3100 | 3.3100 | 3.3100 | 22,582,500 |
| 15 Apr 2024 | 3.8900 | 3.9300 | 3.5600 | 3.6800 | 3.6800 | 30,515,110 |
| 12 Apr 2024 | 4.0000 | 4.0400 | 3.9100 | 3.9400 | 3.9400 | 16,471,296 |
| 11 Apr 2024 | 3.8700 | 4.0700 | 3.8300 | 4.0100 | 4.0100 | 21,062,706 |
| 10 Apr 2024 | 4.0000 | 4.0100 | 3.8800 | 3.9100 | 3.9100 | 14,112,600 |
| 09 Apr 2024 | 3.9200 | 4.0100 | 3.8900 | 4.0100 | 4.0100 | 15,159,600 |
| 08 Apr 2024 | 4.0000 | 4.0200 | 3.9000 | 3.9200 | 3.9200 | 13,596,067 |
| 03 Apr 2024 | 4.0600 | 4.0600 | 3.9600 | 4.0000 | 4.0000 | 14,286,120 |
| 02 Apr 2024 | 4.0200 | 4.1200 | 4.0100 | 4.0800 | 4.0800 | 20,864,542 |
| 01 Apr 2024 | 3.9800 | 4.0200 | 3.9600 | 4.0100 | 4.0100 | 17,472,400 |
| 29 Mar 2024 | 3.8800 | 3.9800 | 3.8700 | 3.9600 | 3.9600 | 11,633,700 |
| 28 Mar 2024 | 3.7700 | 3.9400 | 3.7600 | 3.8900 | 3.8900 | 18,586,062 |
| 27 Mar 2024 | 3.9600 | 4.0000 | 3.7800 | 3.7900 | 3.7900 | 21,463,768 |
| 26 Mar 2024 | 4.0000 | 4.0900 | 3.9100 | 3.9900 | 3.9900 | 27,095,300 |
| 25 Mar 2024 | 3.9600 | 4.2600 | 3.9100 | 4.0600 | 4.0600 | 36,088,084 |
| 22 Mar 2024 | 4.0400 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 17,773,720 |
| 21 Mar 2024 | 4.0000 | 4.0900 | 3.9400 | 4.0700 | 4.0700 | 20,985,330 |
| 20 Mar 2024 | 3.9500 | 4.0200 | 3.9400 | 4.0000 | 4.0000 | 16,068,067 |
| 19 Mar 2024 | 3.9400 | 4.0100 | 3.9300 | 3.9500 | 3.9500 | 19,404,063 |
| 18 Mar 2024 | 3.8900 | 3.9500 | 3.8900 | 3.9500 | 3.9500 | 20,436,609 |
| 15 Mar 2024 | 3.8200 | 3.9000 | 3.8000 | 3.8800 | 3.8800 | 17,288,760 |
| 14 Mar 2024 | 3.8600 | 3.8900 | 3.7800 | 3.8500 | 3.8500 | 22,799,151 |
| 13 Mar 2024 | 3.8900 | 3.9000 | 3.8200 | 3.8500 | 3.8500 | 21,911,369 |
| 12 Mar 2024 | 3.9000 | 3.9400 | 3.8500 | 3.8900 | 3.8900 | 28,881,546 |
| 11 Mar 2024 | 3.8500 | 3.9200 | 3.8100 | 3.9100 | 3.9100 | 35,873,835 |
| 08 Mar 2024 | 3.7700 | 3.8800 | 3.7100 | 3.8000 | 3.8000 | 28,615,223 |
| 07 Mar 2024 | 3.8200 | 3.9300 | 3.7500 | 3.7800 | 3.7800 | 41,381,164 |
| 06 Mar 2024 | 3.7000 | 3.8600 | 3.6600 | 3.7800 | 3.7800 | 39,384,494 |
| 05 Mar 2024 | 3.8000 | 3.8400 | 3.6700 | 3.6800 | 3.6800 | 55,399,214 |
| 04 Mar 2024 | 3.6600 | 3.9800 | 3.6600 | 3.9400 | 3.9400 | 63,428,468 |
| 01 Mar 2024 | 3.6100 | 3.6700 | 3.5600 | 3.6200 | 3.6200 | 19,515,275 |
| 29 Feb 2024 | 3.3800 | 3.6400 | 3.3700 | 3.6000 | 3.6000 | 24,355,060 |
| 28 Feb 2024 | 3.7600 | 3.8900 | 3.4000 | 3.4300 | 3.4300 | 37,521,564 |
| 27 Feb 2024 | 3.6200 | 3.7400 | 3.6000 | 3.7400 | 3.7400 | 21,683,518 |
| 26 Feb 2024 | 3.5100 | 3.7800 | 3.5000 | 3.6600 | 3.6600 | 32,575,401 |
| 23 Feb 2024 | 3.3700 | 3.5100 | 3.3300 | 3.4800 | 3.4800 | 26,666,708 |
| 22 Feb 2024 | 3.2900 | 3.3700 | 3.2300 | 3.3500 | 3.3500 | 23,326,454 |
| 21 Feb 2024 | 3.1400 | 3.3700 | 3.1100 | 3.2800 | 3.2800 | 29,827,643 |
| 20 Feb 2024 | 3.1300 | 3.1600 | 3.0300 | 3.1600 | 3.1600 | 23,238,389 |
| 19 Feb 2024 | 3.0000 | 3.1500 | 2.8700 | 3.1100 | 3.1100 | 39,373,219 |
| 08 Feb 2024 | 2.6900 | 2.9200 | 2.5900 | 2.9100 | 2.9100 | 47,563,746 |
| 07 Feb 2024 | 2.9200 | 2.9700 | 2.6300 | 2.6600 | 2.6600 | 52,908,620 |
| 06 Feb 2024 | 2.7300 | 3.0800 | 2.7300 | 2.9200 | 2.9200 | 41,898,428 |
| 05 Feb 2024 | 3.3100 | 3.3300 | 3.0300 | 3.0300 | 3.0300 | 23,040,200 |
| 02 Feb 2024 | 3.6100 | 3.6900 | 3.2500 | 3.3700 | 3.3700 | 24,243,380 |
| 01 Feb 2024 | 3.7200 | 3.7300 | 3.5000 | 3.6000 | 3.6000 | 22,088,169 |
| 31 Jan 2024 | 4.0100 | 4.0200 | 3.7200 | 3.7500 | 3.7500 | 20,037,377 |
| 30 Jan 2024 | 4.1400 | 4.1900 | 4.0100 | 4.0300 | 4.0300 | 15,356,500 |
| 29 Jan 2024 | 4.3400 | 4.4000 | 4.1800 | 4.1900 | 4.1900 | 13,329,711 |
| 26 Jan 2024 | 4.3000 | 4.4200 | 4.2700 | 4.3300 | 4.3300 | 12,170,004 |
| 25 Jan 2024 | 4.1400 | 4.3100 | 4.0900 | 4.3000 | 4.3000 | 13,749,646 |
| 24 Jan 2024 | 4.0900 | 4.2000 | 3.9600 | 4.1300 | 4.1300 | 16,456,100 |
| 23 Jan 2024 | 4.1500 | 4.2200 | 3.9700 | 4.0600 | 4.0600 | 16,972,685 |
| 22 Jan 2024 | 4.4700 | 4.4800 | 4.0900 | 4.1600 | 4.1600 | 14,356,470 |
| 19 Jan 2024 | 4.5700 | 4.5700 | 4.4500 | 4.4800 | 4.4800 | 11,987,100 |
| 18 Jan 2024 | 4.5900 | 4.6400 | 4.4200 | 4.5800 | 4.5800 | 17,924,688 |
| 17 Jan 2024 | 4.6900 | 4.7900 | 4.6300 | 4.6400 | 4.6400 | 15,275,600 |
| 16 Jan 2024 | 4.6600 | 4.7500 | 4.6300 | 4.7100 | 4.7100 | 13,816,085 |
| 15 Jan 2024 | 4.6800 | 4.6900 | 4.6200 | 4.6600 | 4.6600 | 8,036,330 |
| 12 Jan 2024 | 4.6900 | 4.7400 | 4.6400 | 4.6700 | 4.6700 | 9,902,100 |
| 11 Jan 2024 | 4.6500 | 4.7100 | 4.6100 | 4.7000 | 4.7000 | 12,006,772 |
| 10 Jan 2024 | 4.6300 | 4.7000 | 4.5700 | 4.6400 | 4.6400 | 10,167,801 |
| 09 Jan 2024 | 4.6100 | 4.7100 | 4.6000 | 4.6500 | 4.6500 | 12,699,980 |
| 08 Jan 2024 | 4.6500 | 4.7000 | 4.5900 | 4.6000 | 4.6000 | 12,559,200 |
| 05 Jan 2024 | 4.7700 | 4.8100 | 4.6500 | 4.6800 | 4.6800 | 15,992,000 |
| 04 Jan 2024 | 4.7400 | 4.9800 | 4.7300 | 4.7700 | 4.7700 | 17,470,422 |
| 03 Jan 2024 | 4.7600 | 4.8100 | 4.7000 | 4.7700 | 4.7700 | 32,677,991 |
| 02 Jan 2024 | 4.7000 | 5.0600 | 4.6800 | 4.8100 | 4.8100 | 51,940,667 |
| 29 Dec 2023 | 4.4800 | 4.6900 | 4.4700 | 4.6900 | 4.6900 | 23,423,253 |
| 28 Dec 2023 | 4.3000 | 4.5000 | 4.2600 | 4.4900 | 4.4900 | 15,134,411 |
| 27 Dec 2023 | 4.2800 | 4.3200 | 4.2200 | 4.3100 | 4.3100 | 5,918,461 |
| 26 Dec 2023 | 4.3400 | 4.3400 | 4.2400 | 4.2800 | 4.2800 | 9,056,838 |
| 25 Dec 2023 | 4.3900 | 4.4000 | 4.3000 | 4.3400 | 4.3400 | 7,935,000 |
| 22 Dec 2023 | 4.4300 | 4.4700 | 4.3500 | 4.3800 | 4.3800 | 8,972,040 |
| 21 Dec 2023 | 4.3400 | 4.4400 | 4.2900 | 4.4300 | 4.4300 | 10,676,020 |
| 20 Dec 2023 | 4.4300 | 4.4500 | 4.3500 | 4.3700 | 4.3700 | 7,470,468 |
| 19 Dec 2023 | 4.4300 | 4.4500 | 4.3600 | 4.4000 | 4.4000 | 8,202,700 |
| 18 Dec 2023 | 4.4600 | 4.5100 | 4.4200 | 4.4500 | 4.4500 | 9,643,771 |
| 15 Dec 2023 | 4.5000 | 4.5500 | 4.4500 | 4.4800 | 4.4800 | 13,940,051 |
| 14 Dec 2023 | 4.4600 | 4.5400 | 4.4400 | 4.5000 | 4.5000 | 13,823,802 |
| 13 Dec 2023 | 4.4400 | 4.5000 | 4.3900 | 4.4400 | 4.4400 | 10,889,141 |
| 12 Dec 2023 | 4.3800 | 4.4200 | 4.3500 | 4.4000 | 4.4000 | 9,544,180 |
| 11 Dec 2023 | 4.3200 | 4.4000 | 4.2900 | 4.3800 | 4.3800 | 10,974,401 |
| 08 Dec 2023 | 4.4400 | 4.4600 | 4.3200 | 4.3300 | 4.3300 | 10,657,100 |
| 07 Dec 2023 | 4.4600 | 4.4900 | 4.4000 | 4.4200 | 4.4200 | 10,575,700 |
| 06 Dec 2023 | 4.4400 | 4.5000 | 4.4100 | 4.4700 | 4.4700 | 8,347,800 |
| 05 Dec 2023 | 4.4500 | 4.5100 | 4.4300 | 4.4300 | 4.4300 | 8,339,700 |
| 04 Dec 2023 | 4.4800 | 4.5200 | 4.4700 | 4.5000 | 4.5000 | 9,863,364 |
| 01 Dec 2023 | 4.5100 | 4.5100 | 4.4500 | 4.4700 | 4.4700 | 9,302,990 |
| 30 Nov 2023 | 4.5500 | 4.5700 | 4.4600 | 4.5100 | 4.5100 | 9,389,701 |
| 29 Nov 2023 | 4.5500 | 4.6100 | 4.5300 | 4.5500 | 4.5500 | 10,286,222 |
| 28 Nov 2023 | 4.5000 | 4.5600 | 4.4800 | 4.5500 | 4.5500 | 12,375,139 |
| 27 Nov 2023 | 4.4300 | 4.5600 | 4.4100 | 4.5300 | 4.5300 | 18,683,525 |
| 24 Nov 2023 | 4.4800 | 4.5300 | 4.4100 | 4.4500 | 4.4500 | 9,490,839 |
| 23 Nov 2023 | 4.4300 | 4.4900 | 4.4100 | 4.4600 | 4.4600 | 7,707,614 |
| 22 Nov 2023 | 4.4800 | 4.5000 | 4.4400 | 4.4500 | 4.4500 | 13,383,545 |
| 21 Nov 2023 | 4.6000 | 4.6000 | 4.4400 | 4.4700 | 4.4700 | 17,784,170 |
| *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.