Shenzhen Success Electronics Co., Ltd (002289.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.0000 | 3.1300 | 2.9000 | 3.0000 | 3.0000 | 3,885,400 |
| 20 Jun 2024 | 3.2200 | 3.2400 | 3.0500 | 3.0500 | 3.0500 | 3,422,108 |
| 19 Jun 2024 | 3.1500 | 3.2600 | 3.1500 | 3.2100 | 3.2100 | 2,628,658 |
| 18 Jun 2024 | 3.2300 | 3.2700 | 3.1200 | 3.1500 | 3.1500 | 2,841,500 |
| 17 Jun 2024 | 3.3100 | 3.4000 | 3.1900 | 3.2200 | 3.2200 | 2,345,150 |
| 14 Jun 2024 | 3.4100 | 3.4100 | 3.3400 | 3.3600 | 3.3600 | 2,287,640 |
| 13 Jun 2024 | 3.5000 | 3.5400 | 3.4000 | 3.4000 | 3.4000 | 1,751,500 |
| 12 Jun 2024 | 3.4200 | 3.5700 | 3.3700 | 3.5200 | 3.5200 | 2,689,452 |
| 11 Jun 2024 | 3.2600 | 3.4100 | 3.1600 | 3.4100 | 3.4100 | 2,851,937 |
| 07 Jun 2024 | 3.3700 | 3.4800 | 3.2000 | 3.2500 | 3.2500 | 2,620,813 |
| 06 Jun 2024 | 3.4900 | 3.5500 | 3.3700 | 3.3700 | 3.3700 | 1,521,300 |
| 05 Jun 2024 | 3.6300 | 3.6400 | 3.4900 | 3.5500 | 3.5500 | 2,189,400 |
| 04 Jun 2024 | 3.8000 | 3.8000 | 3.6300 | 3.6700 | 3.6700 | 2,240,550 |
| 03 Jun 2024 | 4.0000 | 4.0100 | 3.8200 | 3.8200 | 3.8200 | 2,335,200 |
| 31 May 2024 | 3.8000 | 4.0200 | 3.8000 | 4.0200 | 4.0200 | 2,485,563 |
| 30 May 2024 | 4.1900 | 4.1900 | 3.8200 | 3.9000 | 3.9000 | 4,103,501 |
| 29 May 2024 | 3.9100 | 4.1100 | 3.8200 | 3.9900 | 3.9900 | 5,645,222 |
| 28 May 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 1,086,703 |
| 27 May 2024 | 3.6900 | 3.7600 | 3.6300 | 3.7200 | 3.7200 | 3,486,200 |
| 24 May 2024 | 3.7000 | 3.7500 | 3.5700 | 3.6900 | 3.6900 | 5,776,934 |
| 23 May 2024 | 3.6400 | 3.8500 | 3.6400 | 3.7600 | 3.7600 | 5,521,099 |
| 22 May 2024 | 3.8700 | 3.8700 | 3.6700 | 3.6800 | 3.6800 | 7,713,570 |
| 21 May 2024 | 3.8600 | 3.8600 | 3.7100 | 3.8600 | 3.8600 | 12,171,685 |
| 20 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1,387,650 |
| 17 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 460,350 |
| 16 May 2024 | 3.3000 | 3.3300 | 3.2100 | 3.3300 | 3.3300 | 5,504,552 |
| 15 May 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1700 | 3.1700 | 4,288,952 |
| 14 May 2024 | 2.9200 | 3.0800 | 2.8900 | 3.0200 | 3.0200 | 9,514,800 |
| 13 May 2024 | 3.1500 | 3.1500 | 3.0400 | 3.0400 | 3.0400 | 4,495,879 |
| 10 May 2024 | 3.3800 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 6,778,900 |
| 09 May 2024 | 3.3000 | 3.4500 | 3.3000 | 3.3700 | 3.3700 | 4,236,700 |
| 08 May 2024 | 3.3900 | 3.4300 | 3.2700 | 3.3300 | 3.3300 | 4,441,202 |
| 07 May 2024 | 3.3800 | 3.4300 | 3.3300 | 3.3700 | 3.3700 | 4,876,400 |
| 06 May 2024 | 3.4800 | 3.4900 | 3.3700 | 3.4100 | 3.4100 | 8,438,712 |
| 30 Apr 2024 | 3.6000 | 3.6900 | 3.4300 | 3.5500 | 3.5500 | 11,548,082 |
| 29 Apr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 615,800 |
| 26 Apr 2024 | 3.7300 | 3.8100 | 3.5300 | 3.8000 | 3.8000 | 6,592,912 |
| 25 Apr 2024 | 3.6900 | 3.7200 | 3.6200 | 3.7200 | 3.7200 | 5,184,600 |
| 24 Apr 2024 | 3.4100 | 3.5400 | 3.4000 | 3.5400 | 3.5400 | 2,148,450 |
| 23 Apr 2024 | 3.3700 | 3.4500 | 3.3700 | 3.3700 | 3.3700 | 7,811,150 |
| 22 Apr 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 508,300 |
| 19 Apr 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7400 | 3.7400 | 1,073,900 |
| 18 Apr 2024 | 4.0200 | 4.1400 | 3.9400 | 3.9400 | 3.9400 | 2,626,300 |
| 17 Apr 2024 | 4.1500 | 4.3700 | 4.1500 | 4.1500 | 4.1500 | 6,299,300 |
| 16 Apr 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 291,800 |
| 15 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 817,700 |
| 12 Apr 2024 | 4.6700 | 4.8800 | 4.6700 | 4.8400 | 4.8400 | 2,615,200 |
| 11 Apr 2024 | 4.6700 | 4.7800 | 4.6000 | 4.6500 | 4.6500 | 1,689,900 |
| 10 Apr 2024 | 4.9900 | 5.0100 | 4.7400 | 4.7500 | 4.7500 | 3,202,165 |
| 09 Apr 2024 | 5.0700 | 5.1300 | 4.9300 | 4.9900 | 4.9900 | 3,503,330 |
| 08 Apr 2024 | 5.4200 | 5.5200 | 5.0500 | 5.1900 | 5.1900 | 6,478,876 |
| 03 Apr 2024 | 5.0500 | 5.3300 | 5.0500 | 5.2600 | 5.2600 | 3,779,077 |
| 02 Apr 2024 | 5.0100 | 5.1900 | 4.9400 | 5.0800 | 5.0800 | 3,829,075 |
| 01 Apr 2024 | 4.7400 | 4.9500 | 4.7200 | 4.9500 | 4.9500 | 2,730,050 |
| 29 Mar 2024 | 4.6300 | 4.7200 | 4.6300 | 4.7100 | 4.7100 | 1,387,500 |
| 28 Mar 2024 | 4.5300 | 4.7000 | 4.4700 | 4.6400 | 4.6400 | 1,593,615 |
| 27 Mar 2024 | 4.7200 | 4.7800 | 4.5700 | 4.5700 | 4.5700 | 2,565,400 |
| 26 Mar 2024 | 4.6700 | 4.7700 | 4.6300 | 4.7400 | 4.7400 | 1,552,450 |
| 25 Mar 2024 | 4.6900 | 4.8200 | 4.6300 | 4.7200 | 4.7200 | 2,760,865 |
| 22 Mar 2024 | 4.7700 | 4.7700 | 4.6300 | 4.6700 | 4.6700 | 2,089,190 |
| 21 Mar 2024 | 4.8500 | 4.9000 | 4.6600 | 4.7400 | 4.7400 | 2,478,575 |
| 20 Mar 2024 | 4.7900 | 4.9200 | 4.7400 | 4.8500 | 4.8500 | 2,034,890 |
| 19 Mar 2024 | 4.6400 | 4.8500 | 4.6400 | 4.8100 | 4.8100 | 2,858,541 |
| 18 Mar 2024 | 4.7500 | 4.7500 | 4.5900 | 4.6500 | 4.6500 | 1,833,690 |
| 15 Mar 2024 | 4.4700 | 4.6900 | 4.4700 | 4.6800 | 4.6800 | 2,066,401 |
| 14 Mar 2024 | 4.5500 | 4.5900 | 4.4400 | 4.5200 | 4.5200 | 1,446,700 |
| 13 Mar 2024 | 4.6700 | 4.6700 | 4.5500 | 4.5500 | 4.5500 | 1,643,800 |
| 12 Mar 2024 | 4.6500 | 4.6800 | 4.5700 | 4.6400 | 4.6400 | 1,863,300 |
| 11 Mar 2024 | 4.5000 | 4.6500 | 4.4600 | 4.6400 | 4.6400 | 2,015,100 |
| 08 Mar 2024 | 4.3500 | 4.5100 | 4.3500 | 4.5000 | 4.5000 | 1,283,250 |
| 07 Mar 2024 | 4.5500 | 4.5800 | 4.4300 | 4.4300 | 4.4300 | 2,010,700 |
| 06 Mar 2024 | 4.4500 | 4.5800 | 4.4000 | 4.5400 | 4.5400 | 2,751,000 |
| 05 Mar 2024 | 4.4700 | 4.5200 | 4.3900 | 4.4700 | 4.4700 | 857,100 |
| 04 Mar 2024 | 4.5300 | 4.5400 | 4.3900 | 4.4800 | 4.4800 | 1,354,900 |
| 01 Mar 2024 | 4.5300 | 4.5900 | 4.4800 | 4.5200 | 4.5200 | 1,708,850 |
| 29 Feb 2024 | 4.3100 | 4.5600 | 4.2700 | 4.5300 | 4.5300 | 2,715,670 |
| 28 Feb 2024 | 4.7400 | 4.8600 | 4.4900 | 4.4900 | 4.4900 | 3,391,650 |
| 27 Feb 2024 | 4.6700 | 4.7400 | 4.6000 | 4.7300 | 4.7300 | 2,431,315 |
| 26 Feb 2024 | 4.6800 | 4.7600 | 4.6100 | 4.6700 | 4.6700 | 2,660,569 |
| 23 Feb 2024 | 4.4000 | 4.6500 | 4.4000 | 4.6500 | 4.6500 | 2,710,740 |
| 22 Feb 2024 | 4.3500 | 4.4600 | 4.3400 | 4.4300 | 4.4300 | 1,843,200 |
| 21 Feb 2024 | 4.3700 | 4.5400 | 4.3200 | 4.3700 | 4.3700 | 2,237,860 |
| 20 Feb 2024 | 4.3200 | 4.4300 | 4.2600 | 4.3900 | 4.3900 | 1,558,165 |
| 19 Feb 2024 | 4.1400 | 4.3000 | 4.1300 | 4.3000 | 4.3000 | 1,962,500 |
| 08 Feb 2024 | 3.8500 | 4.2000 | 3.8500 | 4.1000 | 4.1000 | 2,511,850 |
| 07 Feb 2024 | 4.2000 | 4.3300 | 4.0500 | 4.0500 | 4.0500 | 2,215,290 |
| 06 Feb 2024 | 4.0800 | 4.4500 | 4.0300 | 4.2600 | 4.2600 | 3,106,000 |
| 05 Feb 2024 | 4.4000 | 4.4000 | 4.2400 | 4.2400 | 4.2400 | 924,000 |
| 02 Feb 2024 | 4.6200 | 4.7800 | 4.4600 | 4.4600 | 4.4600 | 2,516,401 |
| 01 Feb 2024 | 4.8300 | 4.9000 | 4.6900 | 4.6900 | 4.6900 | 1,772,300 |
| 31 Jan 2024 | 5.2100 | 5.2100 | 4.9400 | 4.9400 | 4.9400 | 2,732,500 |
| 30 Jan 2024 | 5.3300 | 5.3300 | 5.1800 | 5.2000 | 5.2000 | 805,350 |
| 29 Jan 2024 | 5.5200 | 5.5800 | 5.2400 | 5.3000 | 5.3000 | 1,160,950 |
| 26 Jan 2024 | 5.5000 | 5.6300 | 5.4900 | 5.5200 | 5.5200 | 1,144,651 |
| 25 Jan 2024 | 5.3900 | 5.5500 | 5.3600 | 5.5100 | 5.5100 | 1,606,201 |
| 24 Jan 2024 | 5.2800 | 5.4100 | 5.1500 | 5.4100 | 5.4100 | 1,408,650 |
| 23 Jan 2024 | 5.1700 | 5.3000 | 5.0900 | 5.2500 | 5.2500 | 1,408,352 |
| 22 Jan 2024 | 5.4300 | 5.4400 | 5.1500 | 5.1900 | 5.1900 | 2,105,100 |
| 19 Jan 2024 | 5.3100 | 5.4600 | 5.3100 | 5.4200 | 5.4200 | 1,252,300 |
| 18 Jan 2024 | 5.3300 | 5.4500 | 5.1800 | 5.3500 | 5.3500 | 1,167,786 |
| *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.