UK markets closed

Kunming Yunnei Power Co.,Ltd. (000903.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.1900-0.0400 (-1.79%)
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.24002.26002.16002.19002.190047,706,180
29 Apr 20242.13002.25002.12002.23002.230056,087,336
26 Apr 20242.09002.18002.07002.15002.150040,116,920
25 Apr 20242.11002.13002.08002.09002.090032,960,400
24 Apr 20242.06002.16002.05002.13002.130044,008,107
23 Apr 20242.04002.08002.03002.05002.050023,626,300
22 Apr 20242.10002.12002.02002.05002.050036,696,609
19 Apr 20242.13002.19002.11002.12002.120038,292,900
18 Apr 20242.21002.21002.14002.15002.150056,703,588
17 Apr 20242.11002.26002.10002.22002.220067,294,607
16 Apr 20242.27002.30002.11002.11002.110084,213,736
15 Apr 20242.47002.47002.27002.34002.340081,126,625
12 Apr 20242.59002.61002.48002.49002.490062,700,300
11 Apr 20242.54002.69002.50002.62002.620073,725,442
10 Apr 20242.67002.68002.55002.58002.580064,565,362
09 Apr 20242.65002.71002.60002.70002.700061,838,416
08 Apr 20242.79002.89002.66002.67002.6700105,432,503
03 Apr 20242.93002.96002.82002.83002.8300122,337,237
02 Apr 20242.82003.13002.77003.00003.0000217,851,411
01 Apr 20242.73002.93002.72002.87002.8700183,787,363
29 Mar 20242.80002.97002.72002.78002.7800181,561,614
28 Mar 20242.50002.70002.50002.70002.700074,423,039
27 Mar 20242.64002.68002.45002.45002.4500122,741,876
26 Mar 20242.70002.77002.66002.68002.6800148,183,044
25 Mar 20242.94002.98002.62002.82002.8200320,213,611
22 Mar 20242.45002.71002.43002.71002.7100129,116,310
21 Mar 20242.40002.46002.38002.46002.460078,168,484
20 Mar 20242.30002.46002.30002.42002.4200100,317,709
19 Mar 20242.36002.38002.31002.31002.310047,230,875
18 Mar 20242.34002.37002.33002.35002.350050,430,323
15 Mar 20242.29002.33002.26002.33002.330054,948,166
14 Mar 20242.33002.33002.25002.29002.290055,763,489
13 Mar 20242.29002.38002.27002.34002.340081,192,960
12 Mar 20242.27002.34002.25002.30002.300051,994,117
11 Mar 20242.20002.27002.20002.27002.270039,285,960
08 Mar 20242.27002.28002.21002.24002.240042,698,296
07 Mar 20242.25002.32002.24002.27002.270060,349,630
06 Mar 20242.22002.27002.20002.25002.250054,456,000
05 Mar 20242.28002.30002.21002.22002.220068,393,315
04 Mar 20242.37002.39002.25002.31002.310093,521,221
01 Mar 20242.45002.54002.34002.38002.3800187,865,808
29 Feb 20242.10002.34002.09002.34002.3400102,410,047
28 Feb 20242.33002.38002.12002.13002.1300106,958,198
27 Feb 20242.23002.41002.22002.34002.340086,024,972
26 Feb 20242.21002.28002.18002.23002.230056,481,960
23 Feb 20242.11002.21002.10002.21002.210056,689,212
22 Feb 20242.05002.11002.02002.11002.110050,270,384
21 Feb 20241.97002.11001.94002.06002.060067,738,966
20 Feb 20241.95001.98001.89001.97001.970045,488,803
19 Feb 20241.84001.94001.84001.94001.940067,367,687
08 Feb 20241.73001.84001.57001.84001.840091,989,358
07 Feb 20241.85001.86001.72001.73001.730075,634,760
06 Feb 20241.85001.97001.73001.85001.850081,665,889
05 Feb 20242.11002.11001.92001.92001.920062,569,800
02 Feb 20242.26002.30002.05002.13002.130050,571,627
01 Feb 20242.29002.33002.23002.26002.260036,625,234
31 Jan 20242.43002.44002.30002.31002.310048,079,203
30 Jan 20242.47002.52002.43002.44002.440029,720,433
29 Jan 20242.56002.61002.48002.48002.480030,883,613
26 Jan 20242.56002.64002.56002.59002.590031,211,678
25 Jan 20242.49002.58002.47002.57002.570038,610,654
24 Jan 20242.43002.50002.40002.49002.490039,983,779
23 Jan 20242.41002.45002.36002.43002.430033,983,800
22 Jan 20242.55002.57002.40002.41002.410043,192,200
19 Jan 20242.59002.62002.55002.56002.560030,131,875
18 Jan 20242.60002.62002.51002.59002.590051,541,442
17 Jan 20242.70002.72002.62002.62002.620038,352,324
16 Jan 20242.71002.73002.67002.69002.690039,602,256
15 Jan 20242.69002.73002.66002.71002.710036,567,784
12 Jan 20242.75002.76002.70002.71002.710049,606,483
11 Jan 20242.69002.81002.68002.76002.760074,306,566
10 Jan 20242.69002.75002.64002.70002.700059,198,266
09 Jan 20242.68002.73002.66002.70002.700035,724,666
08 Jan 20242.71002.77002.69002.69002.690037,035,700
05 Jan 20242.78002.80002.70002.71002.710045,357,199
04 Jan 20242.81002.82002.76002.79002.790040,442,547
03 Jan 20242.88002.88002.79002.83002.830054,936,223
02 Jan 20242.93002.96002.86002.86002.860052,361,378
29 Dec 20232.88002.94002.86002.92002.920054,747,611
28 Dec 20232.86002.92002.83002.89002.890054,979,213
27 Dec 20232.89002.92002.84002.87002.870048,408,220
26 Dec 20232.97002.99002.87002.88002.880048,724,433
25 Dec 20232.99002.99002.90002.95002.950051,510,805
22 Dec 20233.04003.06002.96002.99002.990064,300,469
21 Dec 20233.04003.06002.97003.04003.040075,659,000
20 Dec 20233.10003.16003.05003.05003.050090,850,683
19 Dec 20233.13003.15003.04003.07003.0700120,348,080
18 Dec 20233.26003.26003.14003.15003.1500135,145,863
15 Dec 20233.23003.29003.21003.25003.2500129,906,415
14 Dec 20233.33003.37003.20003.21003.2100154,366,112
13 Dec 20233.35003.42003.32003.35003.3500185,784,751
12 Dec 20233.21003.56003.16003.42003.4200288,499,884
11 Dec 20233.15003.29003.12003.25003.2500190,210,058
08 Dec 20233.31003.37003.13003.15003.1500282,249,779
07 Dec 20233.65003.74003.45003.45003.4500416,487,963
06 Dec 20233.65003.91003.58003.83003.8300491,240,743
05 Dec 20233.55003.55003.36003.55003.5500379,290,902
04 Dec 20232.96003.23002.95003.23003.2300117,193,972
01 Dec 20233.10003.15002.91002.94002.9400268,171,067
30 Nov 20232.96003.36002.96003.23003.2300305,052,851
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...