UK markets closed

Guangdong Yangshan United Precision Manufacturing Co., Ltd. (001268.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
16.60-0.10 (-0.60%)
At close: 03:04PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202416.4016.8016.2316.6016.60821,009
20 Jun 202417.1217.1516.6716.7016.70780,300
19 Jun 202417.2817.3317.0417.0617.06706,700
18 Jun 202416.9717.1816.5517.1217.12657,600
17 Jun 202416.9217.1616.6416.8916.89879,300
14 Jun 202417.3217.3216.8917.0717.07779,200
13 Jun 202417.3217.4816.9717.2317.231,009,200
12 Jun 202416.8517.3316.8517.2017.20745,200
11 Jun 202416.8117.0516.3616.9916.991,119,209
07 Jun 202416.1116.8416.1116.7716.771,723,438
06 Jun 202417.8517.8515.8216.1016.102,328,160
05 Jun 202417.5317.5316.7816.8516.851,342,700
04 Jun 202417.6517.6717.0417.3817.381,296,712
03 Jun 202418.2218.2217.4917.7117.711,204,100
31 May 202417.8918.3417.8918.2818.28844,800
30 May 202418.2118.2617.8217.8917.89730,800
29 May 202418.0318.2917.9118.2118.21896,900
28 May 202418.5218.5317.9218.0318.03789,200
27 May 202418.1918.4217.8218.4118.41855,600
24 May 202418.4518.5618.1318.1618.16898,200
23 May 202418.8618.8618.4018.4318.43842,100
22 May 202418.9118.9718.6318.8518.85822,600
21 May 202418.9818.9818.6618.7718.77816,300
20 May 202419.0919.2018.8718.9518.951,239,000
17 May 202418.9219.1118.7419.0919.09968,000
16 May 202418.9719.1218.6518.9318.931,098,100
15 May 202418.9918.9918.5118.6518.65869,500
14 May 202418.6418.8418.5018.7818.78945,800
13 May 202418.7918.7918.2818.4318.431,294,700
10 May 202419.3519.3618.8018.9118.91998,600
09 May 202419.1919.2819.0519.2219.221,391,560
08 May 202419.1619.3218.9419.0019.001,467,309
07 May 202419.3119.3118.9519.1819.181,711,455
06 May 202418.8519.3218.7019.3019.302,292,800
30 Apr 202418.6419.3018.4618.7018.701,968,212
29 Apr 202418.0718.6017.9418.5918.591,464,126
26 Apr 202417.5818.1817.4318.0018.001,789,160
25 Apr 202417.4817.9517.4817.6717.671,130,000
24 Apr 202417.3617.7517.2017.6817.681,226,500
23 Apr 202416.7517.4516.5517.2317.231,653,300
22 Apr 202417.2117.5716.5316.9116.911,738,206
19 Apr 202417.8918.1117.0117.4617.462,558,560
18 Apr 202417.0517.8316.7217.3917.392,295,146
17 Apr 202415.9117.1315.9117.0417.042,555,309
16 Apr 202417.2317.2616.0716.0716.073,214,094
15 Apr 202418.5818.6916.9017.8517.853,201,300
12 Apr 202418.4119.2318.4118.7218.722,128,200
11 Apr 202418.2518.7417.8818.4118.411,398,500
10 Apr 202419.0719.0717.9218.2618.261,633,000
09 Apr 202418.7519.1718.7518.9518.951,186,300
08 Apr 202419.3719.6118.7218.7518.751,858,046
03 Apr 202419.8019.8019.2119.6119.611,857,365
02 Apr 202419.9820.2919.7119.8019.802,914,565
01 Apr 202419.6520.0019.3819.9819.982,608,509
29 Mar 202418.9119.5418.9119.5819.581,559,109
28 Mar 202418.3219.6818.2819.0919.093,555,338
27 Mar 202419.2819.2818.1918.2218.222,008,600
26 Mar 202418.8219.1918.5419.0119.012,438,409
25 Mar 202419.2019.6518.8818.9518.953,489,418
22 Mar 202419.8419.8419.1319.2719.272,716,488
21 Mar 202419.8119.9519.5019.8319.833,234,560
20 Mar 202419.9019.9019.5719.8119.813,412,729
19 Mar 202419.8820.2019.7019.9719.974,038,129
18 Mar 202420.7020.9919.8520.0320.037,956,343
15 Mar 202419.2920.2818.9820.0820.087,980,003
14 Mar 202419.0519.3518.6619.3019.304,518,109
13 Mar 202418.8019.2318.5519.0819.084,172,400
12 Mar 202418.5518.7218.2018.7218.723,475,500
11 Mar 202418.1518.4117.9318.4118.412,518,709
08 Mar 202418.5718.8017.9518.3318.333,382,450
07 Mar 202418.0118.8018.0118.5518.555,903,312
06 Mar 202417.6318.0017.6017.9617.962,391,213
05 Mar 202417.9918.2117.6017.6517.652,987,709
04 Mar 202418.0018.5617.4118.2118.214,478,249
01 Mar 202418.3418.4817.9318.1418.144,023,700
29 Feb 202416.9618.3016.8818.3018.306,100,280
28 Feb 202419.3319.6017.9117.9117.919,465,320
27 Feb 202418.9520.6018.4119.9019.9012,323,704
26 Feb 202417.7819.1417.7819.1419.145,200,409
23 Feb 202417.1717.6517.0217.4017.403,597,187
22 Feb 202416.4017.1916.3317.1917.192,757,501
21 Feb 202415.9416.8615.8416.3716.373,199,927
20 Feb 202415.8416.0815.2516.0016.002,622,466
19 Feb 202414.6415.6714.6415.6015.604,077,069
08 Feb 202413.8714.9112.6614.8214.825,573,207
07 Feb 202415.3315.5514.0014.0014.005,420,844
06 Feb 202414.7716.1414.3015.5515.553,864,050
05 Feb 202417.3917.3915.6515.7515.754,241,110
02 Feb 202418.8119.2516.9217.3917.392,389,104
01 Feb 202418.9619.3018.2018.8018.801,722,100
31 Jan 202420.4020.4519.0319.1219.121,447,260
30 Jan 202420.9521.0220.3420.4120.411,060,600
29 Jan 202422.2922.2920.8720.9520.951,540,009
26 Jan 202422.0322.4221.7822.1322.131,170,200
25 Jan 202421.2022.0421.0022.0422.041,252,200
24 Jan 202421.4721.7420.5621.2521.251,399,400
23 Jan 202421.1021.3920.6921.2721.271,681,809
22 Jan 202422.2522.4820.9021.1021.101,230,100
19 Jan 202422.6722.8522.2922.3322.331,097,300
18 Jan 202422.7723.0622.0622.4922.491,585,060
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...