UK markets close in 1 hour 2 minutes

Shenzhen Desay Battery Technology Co., Ltd. (000049.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
20.89-0.34 (-1.60%)
At close: 03:04PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202421.0321.3520.6920.8920.893,194,653
31 May 202421.0321.5521.0321.2321.233,102,290
30 May 202420.9721.2620.7721.0821.082,459,861
29 May 202420.6521.2320.6520.9720.973,251,370
28 May 202420.8521.0520.6620.8120.811,937,051
27 May 202420.8021.0220.4820.9620.962,547,252
24 May 202421.0021.3520.8020.8020.802,946,046
23 May 202421.6021.6021.0321.1021.103,618,349
22 May 202421.1021.7021.0621.6621.664,162,939
21 May 202421.4121.5821.1021.1821.182,585,693
20 May 202421.5021.6821.3521.4021.402,763,474
17 May 202420.9021.5020.9021.5021.503,214,264
16 May 202421.0621.2820.9821.0021.002,299,040
15 May 202421.3021.5021.0021.0221.022,471,469
14 May 202421.3221.7821.3021.3921.391,934,282
13 May 202421.6021.6321.2521.4221.423,290,520
10 May 202422.1922.3021.7021.8521.853,772,449
09 May 202421.8122.4021.6522.1822.185,504,706
09 May 20240.45 Dividend
08 May 202422.3122.3521.8821.8921.444,110,995
07 May 202422.4422.4922.2022.3221.863,358,006
06 May 202422.1522.5822.1522.4421.984,578,999
30 Apr 202422.2522.3721.7321.8921.443,839,347
29 Apr 202421.6022.3521.5022.2521.795,508,005
26 Apr 202420.6021.5520.6021.4921.055,864,654
25 Apr 202419.8521.0019.8420.7020.279,660,092
24 Apr 202421.0021.0019.8320.1319.7213,187,858
23 Apr 202422.0622.3421.8522.0221.572,486,997
22 Apr 202421.9022.2721.4622.0521.603,129,825
19 Apr 202422.3822.3921.7321.8821.433,529,938
18 Apr 202422.1322.6921.7622.4321.974,827,924
17 Apr 202421.4822.2621.4822.1121.664,612,568
16 Apr 202422.0522.1921.3021.3220.884,919,503
15 Apr 202422.5223.0621.9422.2821.825,493,997
12 Apr 202423.0323.1522.4322.5322.074,257,750
11 Apr 202422.8223.3822.6023.0322.564,570,367
10 Apr 202423.6223.7322.9223.1622.684,689,072
09 Apr 202422.7123.9422.7123.8323.347,502,300
08 Apr 202423.4523.8822.7722.8022.336,047,769
03 Apr 202424.2124.2123.6123.7523.264,643,287
02 Apr 202424.2824.4023.6624.1823.686,788,463
01 Apr 202423.4224.4023.4224.3023.807,604,436
29 Mar 202423.2923.7623.1823.4022.923,031,930
28 Mar 202422.7623.8722.6023.2822.806,598,883
27 Mar 202424.0324.1622.7822.7822.319,559,104
26 Mar 202423.1624.9323.1624.4923.9913,765,055
25 Mar 202423.7123.8623.0023.0722.603,810,787
22 Mar 202424.1124.2623.5023.6923.204,604,898
21 Mar 202424.7024.7724.1024.2423.743,833,001
20 Mar 202424.3024.7024.2224.6124.103,745,116
19 Mar 202424.3024.8624.1524.4223.925,579,250
18 Mar 202423.9024.3223.8824.3123.815,915,698
15 Mar 202423.6423.8823.4023.8523.363,305,628
14 Mar 202423.8524.1823.5023.7923.304,008,038
13 Mar 202423.8024.1123.7223.9823.494,783,880
12 Mar 202424.3824.5023.6723.9223.437,812,206
11 Mar 202422.9724.3622.8924.1823.6810,489,312
08 Mar 202422.4922.9222.4922.8122.342,757,976
07 Mar 202423.1023.2522.6122.6322.163,430,564
06 Mar 202422.9323.5022.6623.1722.693,476,069
05 Mar 202423.1823.1822.6222.9522.484,375,868
04 Mar 202423.4323.6322.9823.3322.855,032,693
01 Mar 202422.8423.3422.8123.3022.825,347,903
29 Feb 202422.0922.8722.0122.8422.375,261,994
28 Feb 202423.0623.9722.0422.1121.669,089,148
27 Feb 202422.6522.9822.3322.9822.514,431,560
26 Feb 202422.2222.9822.2222.6422.175,014,531
23 Feb 202421.9822.2421.7322.2121.754,285,770
22 Feb 202421.5922.0921.5721.8621.413,149,019
21 Feb 202421.2522.4621.1521.6821.235,011,214
20 Feb 202421.3021.5021.0121.4721.033,183,412
19 Feb 202421.7821.9921.1221.4220.986,045,122
08 Feb 202420.6022.0820.5821.7521.306,852,622
07 Feb 202419.5820.9219.3620.5820.166,859,484
06 Feb 202417.5019.4117.4019.2818.886,902,741
05 Feb 202419.1019.1017.2117.7217.366,431,011
02 Feb 202420.1520.4318.5019.1118.725,258,950
01 Feb 202420.3520.7419.9520.2319.813,273,984
31 Jan 202421.3921.5220.3220.4019.984,622,940
30 Jan 202421.5522.1421.3421.5021.063,061,866
29 Jan 202422.7722.7721.8121.8121.363,667,652
26 Jan 202423.0023.1222.6522.6722.203,553,188
25 Jan 202422.2423.0021.9623.0022.534,587,699
24 Jan 202422.8323.0221.1422.2721.818,547,045
23 Jan 202422.7022.9822.2922.8122.343,163,409
22 Jan 202423.9323.9322.3022.5022.044,568,687
19 Jan 202424.1924.8023.9323.9523.462,802,326
18 Jan 202424.4024.6523.4124.2123.714,608,553
17 Jan 202425.2125.2224.4024.4223.922,928,405
16 Jan 202425.1825.4324.8125.1824.662,605,441
15 Jan 202425.3725.4824.8925.1824.662,265,794
12 Jan 202425.5225.8725.3425.4524.932,668,720
11 Jan 202424.7925.7724.5925.5825.054,101,704
10 Jan 202425.0025.2424.4224.7324.223,667,421
09 Jan 202425.3125.7024.9325.0524.543,598,169
08 Jan 202425.8826.1525.3025.3124.793,024,858
05 Jan 202426.3426.9125.7525.8825.353,393,681
04 Jan 202426.5026.6926.1026.3025.762,309,986
03 Jan 202426.6826.7226.3326.4725.932,756,034
02 Jan 202427.2627.4626.6626.6826.133,742,709
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...