UK markets closed

Zhejiang Sanhua Intelligent Controls Co.,Ltd (002050.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
19.39+0.75 (+4.02%)
At close: 03:04PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202419.1820.0219.3119.3919.3991,302,167
01 Jul 202419.0919.2018.3418.6418.6458,419,970
28 Jun 202419.1819.5818.9419.0819.0855,472,544
27 Jun 202420.4820.4819.5619.5619.5664,486,345
26 Jun 202420.4020.6720.0520.6020.6044,264,512
25 Jun 202420.8921.0820.3020.4720.4744,098,076
24 Jun 202421.5021.6220.8220.8920.8943,911,230
21 Jun 202421.6721.8421.1721.7021.7057,779,048
20 Jun 202422.3122.4021.7121.8021.8037,544,961
19 Jun 202423.4023.4022.4022.5122.5142,246,268
18 Jun 202423.1023.6523.0923.3723.3739,907,612
17 Jun 202422.7923.1222.6023.0223.0246,231,890
14 Jun 202423.9523.9522.7922.9722.9781,394,159
13 Jun 202423.6024.7023.3124.5424.5468,269,215
12 Jun 202423.1924.1823.0723.8023.8046,428,854
11 Jun 202423.1823.5623.0523.3723.3729,185,688
07 Jun 202423.9224.1023.3223.5123.5140,462,064
06 Jun 202424.3624.5023.7023.9123.9156,808,657
05 Jun 202423.9024.7223.8724.4224.4264,812,488
04 Jun 202423.5023.8923.2623.7123.7154,104,115
03 Jun 202423.4023.8223.1623.4423.4471,781,810
31 May 202422.0823.7022.0023.0223.0293,837,232
30 May 202421.5122.0521.3121.9021.9036,231,847
29 May 202421.5421.8821.3421.5921.5927,136,519
28 May 202421.4521.8921.2421.6421.6424,230,738
27 May 202421.4421.6021.0021.5721.5727,334,373
24 May 202422.0422.1021.3121.3321.3343,493,123
23 May 202422.3522.7422.1822.2222.2230,516,166
22 May 202421.8522.6821.8522.4322.4348,770,196
21 May 202422.3022.3021.7521.8921.8937,451,624
20 May 202422.5922.9022.1822.4022.4044,738,450
17 May 202421.6722.7421.5222.6822.6869,518,794
16 May 202421.8522.0121.4121.6921.6935,092,667
15 May 202421.3522.1321.1221.8021.8039,862,284
14 May 202421.3521.6221.2521.4321.4330,492,640
13 May 202421.3821.5720.9421.1521.1539,189,399
10 May 202422.1522.1921.4821.5721.5742,347,491
09 May 202421.8022.3321.7522.1322.1330,015,349
08 May 202422.4122.4321.8721.8721.8729,327,800
07 May 202422.6022.6722.2622.4122.4138,156,768
06 May 202422.3522.8622.2922.5822.5866,686,755
30 Apr 202422.2222.7921.6121.9121.9171,306,270
29 Apr 202422.6623.0422.0822.6722.6774,986,936
26 Apr 202421.7522.2821.7022.1622.1643,370,726
25 Apr 202421.8422.1021.5021.8421.8435,807,800
24 Apr 202421.8022.4721.7521.9421.9485,747,750
23 Apr 202420.0121.2720.0121.0621.0656,779,716
22 Apr 202420.5320.8820.2120.3920.3951,187,573
19 Apr 202421.4321.4520.6920.8220.8250,266,412
18 Apr 202420.8522.0520.3521.6521.6586,845,241
17 Apr 202420.8621.4620.6020.9020.9072,758,664
16 Apr 202421.5621.5620.7420.7820.7843,046,951
15 Apr 202420.7521.6820.7121.5021.5047,503,123
12 Apr 202421.2121.4020.8120.8720.8732,374,466
11 Apr 202421.3421.6721.0321.2121.2134,929,937
10 Apr 202421.8921.9821.3221.4421.4436,948,074
09 Apr 202421.7522.0821.4521.8821.8834,470,943
08 Apr 202422.2622.4321.7021.7521.7536,417,075
03 Apr 202423.2523.2522.0822.3122.3168,115,102
02 Apr 202424.0924.1923.1723.4023.4036,400,543
01 Apr 202423.8024.5023.6024.1924.1921,884,299
29 Mar 202424.0824.1623.3023.7323.7313,365,332
28 Mar 202423.1324.3523.1024.0124.0137,931,271
27 Mar 202424.1324.1723.1623.1623.1628,707,903
26 Mar 202424.4224.5223.7024.1124.1138,946,510
25 Mar 202424.4025.3224.2124.4224.4248,181,479
22 Mar 202424.3424.6724.0124.5424.5438,147,396
21 Mar 202424.7024.7124.2824.5324.5325,409,087
20 Mar 202425.2125.2924.4024.7224.7237,847,080
19 Mar 202425.6225.7525.1825.2125.2128,909,385
18 Mar 202425.6025.7225.2125.6325.6336,138,423
15 Mar 202425.2625.6025.0025.5925.5928,630,849
14 Mar 202425.8526.3424.8625.2325.2352,613,186
13 Mar 202425.4225.8025.1725.5225.5235,005,349
12 Mar 202425.2526.0725.0825.5125.5152,438,369
11 Mar 202424.7125.2824.4025.2525.2542,772,640
08 Mar 202424.2024.7423.9224.7124.7126,101,905
07 Mar 202425.3825.4824.1824.2624.2634,984,458
06 Mar 202424.6725.3524.5224.9324.9331,077,104
05 Mar 202425.5025.6024.4224.9624.9651,425,396
04 Mar 202425.0226.0024.7826.0026.0045,261,802
01 Mar 202424.8725.3824.4725.2425.2437,765,049
29 Feb 202423.9824.9623.8824.9224.9236,222,103
28 Feb 202425.5825.6324.2524.2524.2554,309,537
27 Feb 202425.0025.8224.5225.6025.6053,500,912
26 Feb 202425.8926.1724.9025.1525.1581,616,598
23 Feb 202423.4025.2023.3724.9524.9577,344,523
22 Feb 202422.9923.4022.7523.4023.4048,205,954
21 Feb 202421.8524.1421.7123.3323.33112,823,484
20 Feb 202421.7822.3920.1522.3522.35105,207,308
19 Feb 202423.4523.5021.5822.1022.1061,649,140
08 Feb 202422.6023.4222.3923.4023.4044,785,051
07 Feb 202422.0022.9221.6122.6922.6958,726,830
06 Feb 202420.2922.0820.0921.9521.9547,343,760
05 Feb 202420.6720.9919.7720.3020.3057,313,676
02 Feb 202421.6021.6920.4821.1021.1043,200,101
01 Feb 202420.9322.0020.7221.6021.6042,114,552
31 Jan 202420.6121.7020.6021.0021.0056,312,288
30 Jan 202420.9621.8120.6120.6120.6141,167,171
29 Jan 202421.2521.2820.6720.8120.8135,262,567
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...