UK markets open in 3 hours 10 minutes
NIKKEI 225
38,350.35 +76.30 (+0.20%) HANG SENG
18,109.78 +346.75 (+1.95%) CRUDE OIL
79.44 +0.44 (+0.56%) GOLD FUTURES
2,328.10 +17.10 (+0.74%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,783.61 -2,162.06 (-4.51%)
Soyea Technology Co., Ltd (000909.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.9700 | 3.9700 | 3.8900 | 3.8900 | 3.8900 | 5,696,701 |
| 29 Apr 2024 | 3.9700 | 4.1300 | 3.9500 | 4.0900 | 4.0900 | 3,816,280 |
| 26 Apr 2024 | 3.8400 | 4.0100 | 3.8300 | 3.9700 | 3.9700 | 4,781,801 |
| 25 Apr 2024 | 3.8700 | 3.9800 | 3.8000 | 3.8700 | 3.8700 | 4,790,100 |
| 24 Apr 2024 | 3.8300 | 3.9200 | 3.8300 | 3.8500 | 3.8500 | 3,478,500 |
| 23 Apr 2024 | 3.7200 | 3.9100 | 3.6800 | 3.8800 | 3.8800 | 6,767,400 |
| 22 Apr 2024 | 3.6600 | 3.7200 | 3.6100 | 3.7200 | 3.7200 | 10,654,145 |
| 19 Apr 2024 | 3.7000 | 3.7300 | 3.5400 | 3.5400 | 3.5400 | 5,976,600 |
| 18 Apr 2024 | 3.8300 | 3.8400 | 3.7200 | 3.7300 | 3.7300 | 6,731,482 |
| 17 Apr 2024 | 3.7500 | 4.0400 | 3.7500 | 3.8500 | 3.8500 | 15,114,301 |
| 16 Apr 2024 | 4.0700 | 4.0700 | 3.9500 | 3.9500 | 3.9500 | 2,268,100 |
| 15 Apr 2024 | 4.2000 | 4.2500 | 4.1600 | 4.1600 | 4.1600 | 4,736,900 |
| 12 Apr 2024 | 4.5900 | 4.6400 | 4.3800 | 4.3800 | 4.3800 | 8,053,500 |
| 11 Apr 2024 | 4.6200 | 4.6900 | 4.5800 | 4.6100 | 4.6100 | 3,829,271 |
| 10 Apr 2024 | 4.6900 | 4.7100 | 4.5300 | 4.6200 | 4.6200 | 5,799,692 |
| 09 Apr 2024 | 4.5600 | 4.7200 | 4.5600 | 4.7100 | 4.7100 | 4,568,087 |
| 08 Apr 2024 | 4.6500 | 4.7400 | 4.5600 | 4.5900 | 4.5900 | 6,249,901 |
| 03 Apr 2024 | 4.6500 | 4.6700 | 4.5000 | 4.6500 | 4.6500 | 6,356,924 |
| 02 Apr 2024 | 4.5300 | 4.6400 | 4.5100 | 4.6300 | 4.6300 | 6,483,692 |
| 01 Apr 2024 | 4.4100 | 4.5600 | 4.4100 | 4.5400 | 4.5400 | 6,864,924 |
| 29 Mar 2024 | 4.3700 | 4.4700 | 4.3500 | 4.4100 | 4.4100 | 3,645,500 |
| 28 Mar 2024 | 4.4400 | 4.5300 | 4.4000 | 4.4000 | 4.4000 | 8,726,500 |
| 27 Mar 2024 | 4.5200 | 4.5500 | 4.3200 | 4.3200 | 4.3200 | 6,777,000 |
| 26 Mar 2024 | 4.4000 | 4.5700 | 4.3600 | 4.5500 | 4.5500 | 8,619,500 |
| 25 Mar 2024 | 4.3600 | 4.5900 | 4.2900 | 4.4000 | 4.4000 | 8,607,000 |
| 22 Mar 2024 | 4.5200 | 4.5300 | 4.3600 | 4.3900 | 4.3900 | 6,876,900 |
| 21 Mar 2024 | 4.5900 | 4.6200 | 4.4800 | 4.5300 | 4.5300 | 5,969,000 |
| 20 Mar 2024 | 4.4800 | 4.6400 | 4.4400 | 4.5900 | 4.5900 | 8,839,600 |
| 19 Mar 2024 | 4.6100 | 4.7300 | 4.5900 | 4.6300 | 4.6300 | 5,718,900 |
| 18 Mar 2024 | 4.6200 | 4.6900 | 4.5700 | 4.6000 | 4.6000 | 6,042,400 |
| 15 Mar 2024 | 4.3600 | 4.6000 | 4.3400 | 4.6000 | 4.6000 | 8,704,600 |
| 14 Mar 2024 | 4.4700 | 4.5200 | 4.3100 | 4.3800 | 4.3800 | 6,401,800 |
| 13 Mar 2024 | 4.5000 | 4.5300 | 4.4300 | 4.4600 | 4.4600 | 4,897,100 |
| 12 Mar 2024 | 4.4700 | 4.5700 | 4.3900 | 4.5300 | 4.5300 | 9,092,500 |
| 11 Mar 2024 | 4.2400 | 4.4600 | 4.2400 | 4.4600 | 4.4600 | 9,621,600 |
| 08 Mar 2024 | 4.1400 | 4.2600 | 4.0700 | 4.2500 | 4.2500 | 5,864,400 |
| 07 Mar 2024 | 4.3300 | 4.3700 | 4.1600 | 4.1600 | 4.1600 | 8,426,125 |
| 06 Mar 2024 | 4.3200 | 4.4400 | 4.2300 | 4.3200 | 4.3200 | 8,840,000 |
| 05 Mar 2024 | 4.0700 | 4.2700 | 4.0400 | 4.2700 | 4.2700 | 10,427,500 |
| 04 Mar 2024 | 4.2500 | 4.2900 | 4.0700 | 4.0700 | 4.0700 | 13,168,476 |
| 01 Mar 2024 | 4.5200 | 4.5200 | 4.2800 | 4.2800 | 4.2800 | 13,867,900 |
| 29 Feb 2024 | 4.3500 | 4.5100 | 4.3000 | 4.5000 | 4.5000 | 7,525,038 |
| 28 Feb 2024 | 4.7200 | 4.8000 | 4.4700 | 4.4700 | 4.4700 | 9,629,101 |
| 27 Feb 2024 | 4.6000 | 4.7500 | 4.5400 | 4.7000 | 4.7000 | 6,159,204 |
| 26 Feb 2024 | 4.7000 | 4.7600 | 4.5900 | 4.6300 | 4.6300 | 9,152,203 |
| 23 Feb 2024 | 4.3500 | 4.5700 | 4.3000 | 4.5700 | 4.5700 | 6,843,100 |
| 22 Feb 2024 | 4.2700 | 4.3700 | 4.2500 | 4.3500 | 4.3500 | 7,334,456 |
| 21 Feb 2024 | 4.2400 | 4.4600 | 4.2000 | 4.3400 | 4.3400 | 11,070,337 |
| 20 Feb 2024 | 4.1200 | 4.3300 | 4.0000 | 4.2700 | 4.2700 | 12,074,268 |
| 19 Feb 2024 | 4.0600 | 4.2200 | 3.8600 | 4.2100 | 4.2100 | 15,687,800 |
| 08 Feb 2024 | 3.9700 | 4.1500 | 3.9700 | 4.0600 | 4.0600 | 9,418,374 |
| 07 Feb 2024 | 4.1800 | 4.2100 | 4.1800 | 4.1800 | 4.1800 | 6,570,550 |
| 06 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 740,000 |
| 05 Feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 128,400 |
| 02 Feb 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 305,000 |
| 01 Feb 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 1,024,300 |
| 31 Jan 2024 | 5.4000 | 5.4900 | 5.4000 | 5.4000 | 5.4000 | 3,596,000 |
| 30 Jan 2024 | 5.6900 | 5.8000 | 5.5800 | 5.6800 | 5.6800 | 3,179,798 |
| 29 Jan 2024 | 5.9800 | 6.0100 | 5.6600 | 5.7100 | 5.7100 | 4,488,381 |
| 26 Jan 2024 | 6.0300 | 6.0800 | 5.9400 | 5.9600 | 5.9600 | 3,586,700 |
| 25 Jan 2024 | 5.7600 | 6.0500 | 5.7600 | 6.0200 | 6.0200 | 5,062,000 |
| 24 Jan 2024 | 5.6300 | 5.7700 | 5.5600 | 5.7600 | 5.7600 | 4,577,400 |
| 23 Jan 2024 | 5.3200 | 5.7000 | 5.3200 | 5.6000 | 5.6000 | 5,499,400 |
| 22 Jan 2024 | 5.7300 | 5.7500 | 5.5100 | 5.5100 | 5.5100 | 6,507,000 |
| 19 Jan 2024 | 5.8100 | 5.9600 | 5.7700 | 5.8000 | 5.8000 | 3,783,018 |
| 18 Jan 2024 | 6.1000 | 6.1000 | 5.8000 | 5.9000 | 5.9000 | 10,380,009 |
| 17 Jan 2024 | 6.3500 | 6.3500 | 6.1100 | 6.1100 | 6.1100 | 3,230,951 |
| 16 Jan 2024 | 6.4400 | 6.4400 | 6.2700 | 6.3600 | 6.3600 | 2,906,400 |
| 15 Jan 2024 | 6.3400 | 6.4500 | 6.3000 | 6.4200 | 6.4200 | 1,560,500 |
| 12 Jan 2024 | 6.4700 | 6.4900 | 6.3800 | 6.3900 | 6.3900 | 2,025,800 |
| 11 Jan 2024 | 6.3700 | 6.4900 | 6.3100 | 6.4800 | 6.4800 | 2,776,000 |
| 10 Jan 2024 | 6.3900 | 6.4200 | 6.2800 | 6.3700 | 6.3700 | 1,907,200 |
| 09 Jan 2024 | 6.2900 | 6.4000 | 6.2700 | 6.3800 | 6.3800 | 3,195,000 |
| 08 Jan 2024 | 6.5400 | 6.5400 | 6.2700 | 6.2800 | 6.2800 | 3,551,900 |
| 05 Jan 2024 | 6.6600 | 6.7200 | 6.4800 | 6.5500 | 6.5500 | 6,329,000 |
| 04 Jan 2024 | 6.6100 | 6.6700 | 6.5700 | 6.6600 | 6.6600 | 3,221,400 |
| 03 Jan 2024 | 6.5500 | 6.6700 | 6.5500 | 6.5900 | 6.5900 | 2,506,600 |
| 02 Jan 2024 | 6.6000 | 6.6800 | 6.5200 | 6.5900 | 6.5900 | 3,991,300 |
| 29 Dec 2023 | 6.4000 | 6.5000 | 6.3800 | 6.4900 | 6.4900 | 2,264,800 |
| 28 Dec 2023 | 6.3200 | 6.4500 | 6.2800 | 6.4000 | 6.4000 | 3,511,210 |
| 27 Dec 2023 | 6.3200 | 6.3400 | 6.2700 | 6.3400 | 6.3400 | 1,741,600 |
| 26 Dec 2023 | 6.2500 | 6.3700 | 6.2000 | 6.3100 | 6.3100 | 3,612,500 |
| 25 Dec 2023 | 6.2000 | 6.2900 | 6.1700 | 6.2300 | 6.2300 | 1,788,600 |
| 22 Dec 2023 | 6.3900 | 6.4200 | 6.1800 | 6.2100 | 6.2100 | 3,974,100 |
| 21 Dec 2023 | 6.2700 | 6.4100 | 6.2200 | 6.3900 | 6.3900 | 3,377,100 |
| 20 Dec 2023 | 6.4100 | 6.4500 | 6.3000 | 6.3100 | 6.3100 | 3,931,200 |
| 19 Dec 2023 | 6.4500 | 6.4800 | 6.3400 | 6.3900 | 6.3900 | 4,227,600 |
| 18 Dec 2023 | 6.5800 | 6.6500 | 6.4600 | 6.4700 | 6.4700 | 3,685,000 |
| 15 Dec 2023 | 6.5500 | 6.6200 | 6.5200 | 6.5600 | 6.5600 | 2,133,000 |
| 14 Dec 2023 | 6.5300 | 6.6400 | 6.5300 | 6.5700 | 6.5700 | 4,159,100 |
| 13 Dec 2023 | 6.7600 | 6.8100 | 6.5100 | 6.5200 | 6.5200 | 7,211,600 |
| 12 Dec 2023 | 6.7700 | 6.8500 | 6.7500 | 6.7800 | 6.7800 | 4,621,200 |
| 11 Dec 2023 | 6.7000 | 6.8500 | 6.6400 | 6.7700 | 6.7700 | 4,966,100 |
| 08 Dec 2023 | 6.6500 | 6.7700 | 6.6200 | 6.7000 | 6.7000 | 3,877,200 |
| 07 Dec 2023 | 6.7100 | 6.7900 | 6.5600 | 6.6400 | 6.6400 | 5,449,200 |
| 06 Dec 2023 | 6.5700 | 6.7800 | 6.5700 | 6.7100 | 6.7100 | 8,255,100 |
| 05 Dec 2023 | 6.8000 | 6.8500 | 6.6100 | 6.6200 | 6.6200 | 12,482,800 |
| 04 Dec 2023 | 6.5100 | 6.8300 | 6.5100 | 6.8200 | 6.8200 | 15,571,610 |
| 01 Dec 2023 | 6.4800 | 6.6200 | 6.4300 | 6.5000 | 6.5000 | 6,732,750 |
| 30 Nov 2023 | 6.4000 | 6.6600 | 6.3700 | 6.4800 | 6.4800 | 12,056,069 |
| *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.