UK markets open in 7 hours 41 minutes

Guangxi Oriental Intelligent Manufacturing Technology Co., Ltd. (002175.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.2300-0.0400 (-1.76%)
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.30002.32002.20002.23002.230022,150,212
29 Apr 20242.17002.28002.17002.27002.270028,283,032
26 Apr 20242.10002.13002.07002.13002.130018,483,400
25 Apr 20242.10002.13002.07002.10002.100012,545,865
24 Apr 20242.07002.11002.06002.11002.110015,060,942
23 Apr 20242.04002.08002.03002.06002.060011,016,160
22 Apr 20242.05002.09001.99002.04002.040016,125,121
19 Apr 20242.08002.11002.04002.06002.060020,466,600
18 Apr 20242.14002.16002.08002.09002.090022,044,259
17 Apr 20242.00002.14002.00002.13002.130029,420,314
16 Apr 20242.16002.16001.96001.96001.960044,898,856
15 Apr 20242.27002.29002.13002.18002.180032,658,580
12 Apr 20242.34002.37002.27002.27002.270019,261,624
11 Apr 20242.35002.38002.30002.35002.350023,765,469
10 Apr 20242.37002.48002.37002.38002.380041,300,129
09 Apr 20242.35002.37002.31002.36002.360014,676,220
08 Apr 20242.42002.43002.32002.33002.330025,206,479
03 Apr 20242.46002.46002.41002.43002.430017,314,860
02 Apr 20242.49002.52002.45002.46002.460025,149,261
01 Apr 20242.48002.50002.46002.50002.500023,264,300
29 Mar 20242.45002.48002.41002.47002.470011,262,040
28 Mar 20242.38002.49002.36002.46002.460030,064,460
27 Mar 20242.52002.53002.39002.40002.400035,532,600
26 Mar 20242.46002.55002.46002.55002.550036,304,180
25 Mar 20242.57002.60002.48002.48002.480047,032,320
22 Mar 20242.67002.68002.59002.61002.610073,291,940
21 Mar 20242.64002.88002.54002.72002.7200139,452,480
20 Mar 20242.46002.72002.45002.63002.6300127,678,696
19 Mar 20242.49002.53002.46002.47002.470032,965,820
18 Mar 20242.46002.50002.45002.49002.490036,268,190
15 Mar 20242.40002.47002.38002.46002.460039,491,026
14 Mar 20242.44002.47002.38002.41002.410034,968,250
13 Mar 20242.46002.47002.40002.43002.430048,287,702
12 Mar 20242.47002.49002.43002.45002.450032,744,306
11 Mar 20242.47002.49002.40002.46002.460043,534,531
08 Mar 20242.56002.56002.44002.48002.480053,632,321
07 Mar 20242.55002.69002.54002.55002.550067,518,956
06 Mar 20242.54002.61002.53002.53002.530050,078,286
05 Mar 20242.57002.66002.56002.58002.580059,823,379
04 Mar 20242.56002.66002.51002.60002.600092,517,320
01 Mar 20242.65002.75002.56002.67002.6700158,568,013
29 Feb 20242.20002.50002.20002.50002.500050,858,640
28 Feb 20242.48002.54002.26002.27002.270090,926,840
27 Feb 20242.52002.70002.46002.51002.5100109,031,610
26 Feb 20242.29002.45002.27002.45002.450033,518,410
23 Feb 20242.14002.24002.13002.23002.230050,269,179
22 Feb 20242.12002.17002.09002.14002.140039,671,919
21 Feb 20242.05002.20002.05002.15002.150062,711,911
20 Feb 20241.98002.16001.95002.08002.080062,865,660
19 Feb 20241.88001.98001.84001.98001.980028,755,275
08 Feb 20241.66001.80001.65001.80001.800022,166,802
07 Feb 20241.79001.81001.61001.64001.640032,698,890
06 Feb 20241.70001.90001.65001.79001.790031,997,260
05 Feb 20242.03002.03001.83001.83001.830026,690,546
02 Feb 20242.16002.21001.93002.03002.030025,013,090
01 Feb 20242.16002.19002.10002.14002.140015,306,149
31 Jan 20242.27002.30002.17002.17002.170020,265,645
30 Jan 20242.37002.41002.29002.30002.300017,829,700
29 Jan 20242.51002.51002.39002.40002.400014,163,680
26 Jan 20242.49002.54002.46002.49002.490015,936,609
25 Jan 20242.43002.50002.40002.50002.500026,521,840
24 Jan 20242.38002.57002.35002.43002.430032,460,165
23 Jan 20242.30002.37002.28002.34002.340013,183,980
22 Jan 20242.51002.52002.29002.33002.330018,801,800
19 Jan 20242.54002.57002.51002.51002.51009,338,260
18 Jan 20242.54002.55002.46002.53002.530019,911,480
17 Jan 20242.63002.63002.56002.56002.560012,350,600
16 Jan 20242.68002.69002.59002.63002.630022,882,320
15 Jan 20242.69002.71002.67002.69002.690010,165,180
12 Jan 20242.73002.77002.70002.71002.710012,674,600
11 Jan 20242.70002.76002.68002.74002.740015,124,960
10 Jan 20242.69002.73002.66002.71002.710013,787,600
09 Jan 20242.68002.75002.67002.71002.710014,514,500
08 Jan 20242.74002.74002.68002.68002.680012,112,712
05 Jan 20242.78002.78002.69002.72002.720013,467,780
04 Jan 20242.77002.80002.75002.78002.780012,532,600
03 Jan 20242.79002.80002.75002.77002.770011,688,300
02 Jan 20242.79002.82002.77002.78002.780014,385,660
29 Dec 20232.75002.78002.74002.78002.780014,828,900
28 Dec 20232.68002.76002.65002.76002.760019,267,800
27 Dec 20232.68002.71002.67002.69002.690012,288,340
26 Dec 20232.73002.74002.66002.68002.680014,523,800
25 Dec 20232.73002.75002.70002.74002.740010,028,600
22 Dec 20232.80002.80002.72002.73002.730014,630,600
21 Dec 20232.74002.81002.72002.80002.800013,120,400
20 Dec 20232.81002.82002.76002.76002.760011,855,399
19 Dec 20232.79002.82002.78002.82002.820010,274,090
18 Dec 20232.85002.86002.79002.80002.800017,943,167
15 Dec 20232.92002.92002.86002.86002.860014,958,587
14 Dec 20232.89002.94002.89002.91002.910017,240,460
13 Dec 20232.88002.93002.85002.89002.890018,035,183
12 Dec 20232.90002.91002.85002.88002.880016,853,560
11 Dec 20232.87002.91002.84002.91002.910019,670,200
08 Dec 20232.93002.95002.87002.88002.880023,362,440
07 Dec 20232.92002.95002.91002.94002.940018,932,060
06 Dec 20232.95002.98002.92002.93002.930019,536,663
05 Dec 20233.04003.05002.94002.94002.940025,716,600
04 Dec 20233.03003.09003.03003.05003.050019,833,400
01 Dec 20232.96003.06002.94003.06003.060027,811,613
30 Nov 20233.00003.01002.95002.97002.970018,140,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...