UK markets closed

Kehua Data Co., Ltd. (002335.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
26.51-0.73 (-2.68%)
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202427.2327.3326.2526.5126.5112,599,325
29 Apr 202426.7627.4826.7627.2427.2416,291,082
26 Apr 202423.9927.3523.6026.7926.7931,149,336
25 Apr 202426.6126.7324.8825.2225.2220,256,951
24 Apr 202426.3226.9526.0026.9326.937,390,340
23 Apr 202426.1826.7426.0026.3226.325,030,326
22 Apr 202426.0026.4525.4526.1326.136,596,502
19 Apr 202427.2727.2726.2526.4926.499,228,714
18 Apr 202427.6027.8826.9127.4427.448,647,446
17 Apr 202427.0327.9527.0027.8027.809,794,165
16 Apr 202428.0128.2526.5626.6126.6112,076,828
15 Apr 202428.0029.1627.7728.3128.3111,351,014
12 Apr 202428.5428.7927.9528.0828.086,673,049
11 Apr 202427.7629.1327.7428.5228.5210,319,355
10 Apr 202428.2928.4627.5028.0528.0510,125,972
09 Apr 202428.6628.8627.7028.4928.4913,487,745
08 Apr 202429.1729.3628.3128.6628.6610,918,932
03 Apr 202429.6029.8428.5029.1529.1517,740,883
02 Apr 202431.1831.2830.1830.4830.4814,293,669
01 Apr 202429.3031.6429.3031.2331.2327,385,203
29 Mar 202428.5029.1828.3128.9128.917,260,100
28 Mar 202427.8929.5027.8928.7728.7718,577,774
27 Mar 202429.7229.9027.9027.9027.9020,196,474
26 Mar 202430.4630.8429.5230.0030.0025,484,882
25 Mar 202431.7933.0030.6930.8730.8738,389,973
22 Mar 202429.1031.7728.8431.1331.1337,025,409
21 Mar 202428.8629.5028.6329.2129.2119,832,532
20 Mar 202428.2829.1928.2228.8028.8021,319,711
19 Mar 202428.3828.3928.0028.0128.0110,548,008
18 Mar 202428.5328.6928.2028.5128.5113,977,156
15 Mar 202427.9928.5827.8828.4828.4813,862,317
14 Mar 202428.1328.4527.6328.0728.0713,442,969
13 Mar 202428.5528.8728.2828.4128.4114,758,979
12 Mar 202429.1029.5028.4628.6028.6024,081,988
11 Mar 202428.0029.2027.8729.0529.0528,753,204
08 Mar 202427.4327.9627.0027.8427.8415,279,487
07 Mar 202428.2328.2827.0127.0427.0418,718,649
06 Mar 202427.6028.6527.5828.1928.1922,129,638
05 Mar 202428.2028.6627.5227.7027.7030,619,387
04 Mar 202427.5329.2727.0128.7628.7646,851,272
01 Mar 202425.2826.6125.2826.6126.6123,749,291
29 Feb 202423.8825.1023.8025.1025.1013,732,141
28 Feb 202425.1625.9723.8823.9723.9722,450,664
27 Feb 202423.3824.8223.2624.7824.7814,881,272
26 Feb 202423.3723.9323.0923.5123.5113,457,339
23 Feb 202423.0223.5522.7523.3923.3914,381,709
22 Feb 202422.3222.8622.3222.7622.7610,002,703
21 Feb 202421.8522.8821.6622.0822.0810,693,685
20 Feb 202421.7322.1121.6522.0622.067,363,179
19 Feb 202422.4022.4821.8122.1622.169,508,686
08 Feb 202421.3722.4021.2321.9021.9011,619,388
07 Feb 202420.1821.6720.1821.0621.0613,480,300
06 Feb 202418.4320.1718.0320.1520.1511,749,705
05 Feb 202419.4219.8217.8218.4418.4411,035,781
02 Feb 202420.5120.9618.9019.7019.7010,044,637
01 Feb 202420.8421.2920.5220.6920.698,490,569
31 Jan 202422.4822.7421.0221.0221.0212,298,715
30 Jan 202421.8122.8521.7721.8821.887,744,338
29 Jan 202423.5823.6722.0122.0622.069,889,174
26 Jan 202424.0324.4023.4923.5623.566,804,533
25 Jan 202423.8424.2823.2224.2524.258,235,387
24 Jan 202424.2424.3323.1023.8323.837,447,139
23 Jan 202423.5324.6023.1323.9623.968,644,722
22 Jan 202424.9024.9023.2923.4323.438,835,151
19 Jan 202425.6326.0725.1125.1125.117,692,705
18 Jan 202425.4226.0125.0225.8225.828,661,221
17 Jan 202426.3026.3025.5725.5725.575,202,873
16 Jan 202426.2926.8825.8826.4426.446,689,638
15 Jan 202426.3826.5725.8626.2426.245,509,732
12 Jan 202426.7627.2026.6126.6326.638,480,060
11 Jan 202425.3527.2825.2626.7926.7913,691,410
10 Jan 202425.0226.0624.6425.4925.498,200,314
09 Jan 202425.2326.0824.3625.1725.179,536,534
08 Jan 202425.9326.1425.3325.3525.355,956,265
05 Jan 202426.5726.7625.6125.7325.736,274,532
04 Jan 202426.8926.9626.3526.4926.494,411,060
03 Jan 202427.1527.2926.6626.9826.986,056,107
02 Jan 202427.6227.6327.1227.1527.156,054,201
29 Dec 202327.4727.9427.3527.6827.688,308,478
28 Dec 202326.0027.8525.8627.7027.7016,889,354
27 Dec 202326.1826.2325.7926.1126.114,778,388
26 Dec 202326.6526.6525.7925.9725.976,413,335
25 Dec 202326.5127.0526.4326.6726.674,993,224
22 Dec 202326.3127.3125.8526.6026.6012,166,122
21 Dec 202325.4526.9125.3326.4826.4811,058,687
20 Dec 202326.3326.3325.5225.5525.555,339,500
19 Dec 202326.0826.6625.7726.1526.156,653,580
18 Dec 202326.5726.8025.9025.9025.906,491,285
15 Dec 202326.5227.4526.5226.8626.8612,231,859
14 Dec 202326.4027.1226.3026.3926.396,080,613
13 Dec 202326.9426.9526.3026.3226.325,836,576
12 Dec 202327.1227.3326.7527.0027.005,701,000
11 Dec 202327.0027.3226.5027.2827.287,418,931
08 Dec 202327.3627.6327.1027.2827.285,161,667
07 Dec 202327.5127.5926.8227.2027.206,363,939
06 Dec 202327.2028.2027.0327.6627.667,436,055
05 Dec 202328.0028.1827.2827.2927.295,578,639
04 Dec 202328.1428.4227.8428.0828.084,568,505
01 Dec 202327.9228.3827.7928.2728.274,919,063
30 Nov 202328.5228.6427.8528.0528.056,100,523
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...