UK markets closed

Shenzhen Success Electronics Co., Ltd (002289.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
3.3600-0.0400 (-1.18%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243.41003.41003.34003.36003.36002,287,640
13 Jun 20243.50003.54003.40003.40003.40001,751,500
12 Jun 20243.42003.57003.37003.52003.52002,689,452
11 Jun 20243.26003.41003.16003.41003.41002,851,937
07 Jun 20243.37003.48003.20003.25003.25002,620,813
06 Jun 20243.49003.55003.37003.37003.37001,521,300
05 Jun 20243.63003.64003.49003.55003.55002,189,400
04 Jun 20243.80003.80003.63003.67003.67002,240,550
03 Jun 20244.00004.01003.82003.82003.82002,335,200
31 May 20243.80004.02003.80004.02004.02002,485,563
30 May 20244.19004.19003.82003.90003.90004,103,501
29 May 20243.91004.11003.82003.99003.99005,645,222
28 May 20243.91003.91003.91003.91003.91001,086,703
27 May 20243.69003.76003.63003.72003.72003,486,200
24 May 20243.70003.75003.57003.69003.69005,776,934
23 May 20243.64003.85003.64003.76003.76005,521,099
22 May 20243.87003.87003.67003.68003.68007,713,570
21 May 20243.86003.86003.71003.86003.860012,171,685
20 May 20243.68003.68003.68003.68003.68001,387,650
17 May 20243.50003.50003.50003.50003.5000460,350
16 May 20243.30003.33003.21003.33003.33005,504,552
15 May 20243.17003.17003.14003.17003.17004,288,952
14 May 20242.92003.08002.89003.02003.02009,514,800
13 May 20243.15003.15003.04003.04003.04004,495,879
10 May 20243.38003.40003.20003.20003.20006,778,900
09 May 20243.30003.45003.30003.37003.37004,236,700
08 May 20243.39003.43003.27003.33003.33004,441,202
07 May 20243.38003.43003.33003.37003.37004,876,400
06 May 20243.48003.49003.37003.41003.41008,438,712
30 Apr 20243.60003.69003.43003.55003.550011,548,082
29 Apr 20243.61003.61003.61003.61003.6100615,800
26 Apr 20243.73003.81003.53003.80003.80006,592,912
25 Apr 20243.69003.72003.62003.72003.72005,184,600
24 Apr 20243.41003.54003.40003.54003.54002,148,450
23 Apr 20243.37003.45003.37003.37003.37007,811,150
22 Apr 20243.55003.55003.55003.55003.5500508,300
19 Apr 20243.74003.80003.74003.74003.74001,073,900
18 Apr 20244.02004.14003.94003.94003.94002,626,300
17 Apr 20244.15004.37004.15004.15004.15006,299,300
16 Apr 20244.37004.37004.37004.37004.3700291,800
15 Apr 20244.60004.60004.60004.60004.6000817,700
12 Apr 20244.67004.88004.67004.84004.84002,615,200
11 Apr 20244.67004.78004.60004.65004.65001,689,900
10 Apr 20244.99005.01004.74004.75004.75003,202,165
09 Apr 20245.07005.13004.93004.99004.99003,503,330
08 Apr 20245.42005.52005.05005.19005.19006,478,876
03 Apr 20245.05005.33005.05005.26005.26003,779,077
02 Apr 20245.01005.19004.94005.08005.08003,829,075
01 Apr 20244.74004.95004.72004.95004.95002,730,050
29 Mar 20244.63004.72004.63004.71004.71001,387,500
28 Mar 20244.53004.70004.47004.64004.64001,593,615
27 Mar 20244.72004.78004.57004.57004.57002,565,400
26 Mar 20244.67004.77004.63004.74004.74001,552,450
25 Mar 20244.69004.82004.63004.72004.72002,760,865
22 Mar 20244.77004.77004.63004.67004.67002,089,190
21 Mar 20244.85004.90004.66004.74004.74002,478,575
20 Mar 20244.79004.92004.74004.85004.85002,034,890
19 Mar 20244.64004.85004.64004.81004.81002,858,541
18 Mar 20244.75004.75004.59004.65004.65001,833,690
15 Mar 20244.47004.69004.47004.68004.68002,066,401
14 Mar 20244.55004.59004.44004.52004.52001,446,700
13 Mar 20244.67004.67004.55004.55004.55001,643,800
12 Mar 20244.65004.68004.57004.64004.64001,863,300
11 Mar 20244.50004.65004.46004.64004.64002,015,100
08 Mar 20244.35004.51004.35004.50004.50001,283,250
07 Mar 20244.55004.58004.43004.43004.43002,010,700
06 Mar 20244.45004.58004.40004.54004.54002,751,000
05 Mar 20244.47004.52004.39004.47004.4700857,100
04 Mar 20244.53004.54004.39004.48004.48001,354,900
01 Mar 20244.53004.59004.48004.52004.52001,708,850
29 Feb 20244.31004.56004.27004.53004.53002,715,670
28 Feb 20244.74004.86004.49004.49004.49003,391,650
27 Feb 20244.67004.74004.60004.73004.73002,431,315
26 Feb 20244.68004.76004.61004.67004.67002,660,569
23 Feb 20244.40004.65004.40004.65004.65002,710,740
22 Feb 20244.35004.46004.34004.43004.43001,843,200
21 Feb 20244.37004.54004.32004.37004.37002,237,860
20 Feb 20244.32004.43004.26004.39004.39001,558,165
19 Feb 20244.14004.30004.13004.30004.30001,962,500
08 Feb 20243.85004.20003.85004.10004.10002,511,850
07 Feb 20244.20004.33004.05004.05004.05002,215,290
06 Feb 20244.08004.45004.03004.26004.26003,106,000
05 Feb 20244.40004.40004.24004.24004.2400924,000
02 Feb 20244.62004.78004.46004.46004.46002,516,401
01 Feb 20244.83004.90004.69004.69004.69001,772,300
31 Jan 20245.21005.21004.94004.94004.94002,732,500
30 Jan 20245.33005.33005.18005.20005.2000805,350
29 Jan 20245.52005.58005.24005.30005.30001,160,950
26 Jan 20245.50005.63005.49005.52005.52001,144,651
25 Jan 20245.39005.55005.36005.51005.51001,606,201
24 Jan 20245.28005.41005.15005.41005.41001,408,650
23 Jan 20245.17005.30005.09005.25005.25001,408,352
22 Jan 20245.43005.44005.15005.19005.19002,105,100
19 Jan 20245.31005.46005.31005.42005.42001,252,300
18 Jan 20245.33005.45005.18005.35005.35001,167,786
17 Jan 20245.42005.52005.33005.35005.35001,713,300
16 Jan 20245.45005.47005.33005.42005.42002,071,529
15 Jan 20245.28005.50005.24005.42005.42001,742,000
12 Jan 20245.34005.40005.23005.26005.26001,190,900
11 Jan 20245.26005.40005.21005.36005.36001,132,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...