NET263 Ltd. (002467.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.9200 | 3.9900 | 3.8500 | 3.8900 | 3.8900 | 42,994,271 |
| 29 Apr 2024 | 3.7900 | 3.9100 | 3.7900 | 3.9100 | 3.9100 | 38,942,135 |
| 26 Apr 2024 | 3.6700 | 3.8000 | 3.6400 | 3.7800 | 3.7800 | 37,893,634 |
| 25 Apr 2024 | 3.6500 | 3.7000 | 3.6200 | 3.6400 | 3.6400 | 25,478,649 |
| 24 Apr 2024 | 3.5200 | 3.6500 | 3.5200 | 3.6500 | 3.6500 | 36,667,069 |
| 23 Apr 2024 | 3.5000 | 3.5700 | 3.4900 | 3.5100 | 3.5100 | 22,803,226 |
| 22 Apr 2024 | 3.4900 | 3.5700 | 3.4200 | 3.4900 | 3.4900 | 20,801,880 |
| 19 Apr 2024 | 3.5300 | 3.6000 | 3.5100 | 3.5200 | 3.5200 | 23,096,275 |
| 18 Apr 2024 | 3.5400 | 3.6400 | 3.4900 | 3.5600 | 3.5600 | 38,915,666 |
| 17 Apr 2024 | 3.3700 | 3.6000 | 3.3700 | 3.5800 | 3.5800 | 51,481,197 |
| 16 Apr 2024 | 3.5800 | 3.6800 | 3.3400 | 3.3500 | 3.3500 | 50,157,822 |
| 15 Apr 2024 | 3.6500 | 3.6900 | 3.4300 | 3.5000 | 3.5000 | 41,986,183 |
| 12 Apr 2024 | 3.7200 | 3.7700 | 3.6600 | 3.6600 | 3.6600 | 21,397,839 |
| 11 Apr 2024 | 3.6600 | 3.7800 | 3.6500 | 3.7400 | 3.7400 | 24,315,050 |
| 10 Apr 2024 | 3.7800 | 3.8000 | 3.6600 | 3.7100 | 3.7100 | 28,231,967 |
| 09 Apr 2024 | 3.7900 | 3.8500 | 3.7700 | 3.8100 | 3.8100 | 21,473,650 |
| 08 Apr 2024 | 3.8800 | 3.8900 | 3.7700 | 3.7700 | 3.7700 | 27,615,513 |
| 03 Apr 2024 | 3.9700 | 3.9700 | 3.8300 | 3.8800 | 3.8800 | 29,319,789 |
| 02 Apr 2024 | 3.9900 | 4.0100 | 3.9300 | 3.9500 | 3.9500 | 34,767,916 |
| 01 Apr 2024 | 3.9500 | 4.0500 | 3.9500 | 4.0200 | 4.0200 | 42,235,954 |
| 29 Mar 2024 | 3.9900 | 4.0400 | 3.9500 | 4.0200 | 4.0200 | 18,913,480 |
| 28 Mar 2024 | 3.8300 | 4.0600 | 3.8300 | 4.0000 | 4.0000 | 64,884,609 |
| 27 Mar 2024 | 4.0700 | 4.0900 | 3.8100 | 3.8300 | 3.8300 | 58,185,683 |
| 26 Mar 2024 | 4.1500 | 4.2200 | 4.0100 | 4.0900 | 4.0900 | 66,406,819 |
| 25 Mar 2024 | 4.3800 | 4.3900 | 4.1700 | 4.1800 | 4.1800 | 77,587,019 |
| 22 Mar 2024 | 4.3900 | 4.4800 | 4.3300 | 4.4300 | 4.4300 | 81,114,675 |
| 21 Mar 2024 | 4.4400 | 4.4900 | 4.4000 | 4.4000 | 4.4000 | 73,104,172 |
| 20 Mar 2024 | 4.3400 | 4.4400 | 4.3300 | 4.4300 | 4.4300 | 79,258,470 |
| 19 Mar 2024 | 4.3600 | 4.4500 | 4.3400 | 4.3600 | 4.3600 | 60,496,418 |
| 18 Mar 2024 | 4.3300 | 4.3700 | 4.3000 | 4.3700 | 4.3700 | 62,732,752 |
| 15 Mar 2024 | 4.3500 | 4.3600 | 4.2700 | 4.3300 | 4.3300 | 64,936,157 |
| 14 Mar 2024 | 4.4800 | 4.4900 | 4.3200 | 4.3700 | 4.3700 | 90,084,605 |
| 13 Mar 2024 | 4.4200 | 4.5900 | 4.4000 | 4.5300 | 4.5300 | 128,738,883 |
| 12 Mar 2024 | 4.4600 | 4.4900 | 4.4000 | 4.4200 | 4.4200 | 71,118,452 |
| 11 Mar 2024 | 4.3800 | 4.4900 | 4.3100 | 4.4600 | 4.4600 | 86,400,138 |
| 08 Mar 2024 | 4.4900 | 4.5300 | 4.3800 | 4.4400 | 4.4400 | 90,748,203 |
| 07 Mar 2024 | 4.3700 | 4.5900 | 4.3500 | 4.5600 | 4.5600 | 143,270,959 |
| 06 Mar 2024 | 4.4400 | 4.4600 | 4.3300 | 4.3700 | 4.3700 | 95,799,514 |
| 05 Mar 2024 | 4.4600 | 4.6500 | 4.3900 | 4.5100 | 4.5100 | 133,791,312 |
| 04 Mar 2024 | 4.4700 | 4.5600 | 4.4000 | 4.5300 | 4.5300 | 128,892,574 |
| 01 Mar 2024 | 4.4700 | 4.6000 | 4.3200 | 4.4400 | 4.4400 | 153,917,007 |
| 29 Feb 2024 | 4.3000 | 4.5800 | 4.2200 | 4.5500 | 4.5500 | 187,231,676 |
| 28 Feb 2024 | 4.8600 | 5.0300 | 4.5200 | 4.5200 | 4.5200 | 282,545,844 |
| 27 Feb 2024 | 4.9700 | 5.3500 | 4.9700 | 5.0200 | 5.0200 | 347,277,930 |
| 26 Feb 2024 | 5.6100 | 5.6100 | 5.0800 | 5.5200 | 5.5200 | 462,084,976 |
| 23 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 19,305,384 |
| 22 Feb 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 16,344,901 |
| 21 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 17,247,922 |
| 20 Feb 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 6,844,970 |
| 19 Feb 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 5,109,435 |
| 08 Feb 2024 | 2.9000 | 3.1700 | 2.8800 | 3.1700 | 3.1700 | 17,444,956 |
| 07 Feb 2024 | 2.8400 | 2.9400 | 2.8000 | 2.8800 | 2.8800 | 46,581,178 |
| 06 Feb 2024 | 2.7900 | 2.9700 | 2.5700 | 2.8300 | 2.8300 | 53,722,025 |
| 05 Feb 2024 | 3.2000 | 3.2400 | 2.8600 | 2.8600 | 2.8600 | 43,248,590 |
| 02 Feb 2024 | 3.2600 | 3.4600 | 3.0600 | 3.1800 | 3.1800 | 49,353,484 |
| 01 Feb 2024 | 3.2300 | 3.3000 | 3.1700 | 3.2700 | 3.2700 | 73,332,431 |
| 31 Jan 2024 | 3.5800 | 3.6500 | 3.5200 | 3.5200 | 3.5200 | 22,526,300 |
| 30 Jan 2024 | 3.9800 | 4.0500 | 3.9000 | 3.9100 | 3.9100 | 15,176,640 |
| 29 Jan 2024 | 4.1500 | 4.1500 | 3.9800 | 3.9900 | 3.9900 | 19,061,860 |
| 26 Jan 2024 | 4.1100 | 4.1900 | 4.0800 | 4.1200 | 4.1200 | 18,821,512 |
| 25 Jan 2024 | 3.9200 | 4.1200 | 3.9000 | 4.1100 | 4.1100 | 22,333,754 |
| 24 Jan 2024 | 3.8800 | 3.9400 | 3.7800 | 3.9300 | 3.9300 | 21,228,961 |
| 23 Jan 2024 | 3.8500 | 3.8900 | 3.7700 | 3.8700 | 3.8700 | 22,434,542 |
| 22 Jan 2024 | 4.0800 | 4.1000 | 3.7800 | 3.8300 | 3.8300 | 24,767,526 |
| 19 Jan 2024 | 4.1300 | 4.1400 | 4.0700 | 4.0700 | 4.0700 | 13,505,918 |
| 18 Jan 2024 | 4.1100 | 4.1400 | 4.0000 | 4.1300 | 4.1300 | 20,750,162 |
| 17 Jan 2024 | 4.2200 | 4.2400 | 4.1100 | 4.1200 | 4.1200 | 13,832,465 |
| 16 Jan 2024 | 4.2800 | 4.2800 | 4.1600 | 4.2300 | 4.2300 | 18,368,236 |
| 15 Jan 2024 | 4.2800 | 4.3000 | 4.2300 | 4.2700 | 4.2700 | 12,663,500 |
| 12 Jan 2024 | 4.3600 | 4.3700 | 4.2700 | 4.2700 | 4.2700 | 16,071,700 |
| 11 Jan 2024 | 4.2500 | 4.3800 | 4.2400 | 4.3600 | 4.3600 | 17,566,750 |
| 10 Jan 2024 | 4.3400 | 4.3400 | 4.2300 | 4.2500 | 4.2500 | 16,037,748 |
| 09 Jan 2024 | 4.3700 | 4.4000 | 4.3000 | 4.3300 | 4.3300 | 15,799,160 |
| 08 Jan 2024 | 4.4500 | 4.4600 | 4.3500 | 4.3600 | 4.3600 | 18,316,074 |
| 05 Jan 2024 | 4.6000 | 4.6000 | 4.4600 | 4.4900 | 4.4900 | 18,489,583 |
| 04 Jan 2024 | 4.5700 | 4.6000 | 4.5400 | 4.5900 | 4.5900 | 14,597,127 |
| 03 Jan 2024 | 4.6000 | 4.6400 | 4.5400 | 4.5800 | 4.5800 | 17,807,997 |
| 02 Jan 2024 | 4.6500 | 4.6500 | 4.5900 | 4.6100 | 4.6100 | 18,775,934 |
| 29 Dec 2023 | 4.5800 | 4.6500 | 4.5600 | 4.6400 | 4.6400 | 16,437,902 |
| 28 Dec 2023 | 4.5500 | 4.6200 | 4.4900 | 4.5800 | 4.5800 | 19,558,600 |
| 27 Dec 2023 | 4.4800 | 4.5700 | 4.4700 | 4.5400 | 4.5400 | 19,807,140 |
| 26 Dec 2023 | 4.5600 | 4.5900 | 4.4500 | 4.4700 | 4.4700 | 14,511,340 |
| 25 Dec 2023 | 4.6000 | 4.6600 | 4.5500 | 4.5700 | 4.5700 | 17,840,108 |
| 22 Dec 2023 | 4.8000 | 4.8100 | 4.5800 | 4.6100 | 4.6100 | 28,004,951 |
| 21 Dec 2023 | 4.7300 | 4.8200 | 4.6700 | 4.8200 | 4.8200 | 28,307,079 |
| 20 Dec 2023 | 4.8300 | 5.0200 | 4.7700 | 4.7800 | 4.7800 | 34,587,170 |
| 19 Dec 2023 | 4.7800 | 4.8900 | 4.7600 | 4.8400 | 4.8400 | 20,815,044 |
| 18 Dec 2023 | 4.8800 | 4.9000 | 4.7600 | 4.7900 | 4.7900 | 26,242,190 |
| 15 Dec 2023 | 4.9500 | 5.0000 | 4.8600 | 4.9100 | 4.9100 | 21,157,900 |
| 14 Dec 2023 | 5.0100 | 5.0500 | 4.9600 | 4.9600 | 4.9600 | 23,224,699 |
| 13 Dec 2023 | 5.0200 | 5.0800 | 4.9800 | 4.9900 | 4.9900 | 23,397,819 |
| 12 Dec 2023 | 5.0700 | 5.0700 | 5.0100 | 5.0400 | 5.0400 | 33,239,190 |
| 11 Dec 2023 | 4.9900 | 5.0600 | 4.9100 | 5.0200 | 5.0200 | 47,665,925 |
| 08 Dec 2023 | 4.9600 | 5.1800 | 4.9100 | 4.9900 | 4.9900 | 50,065,754 |
| 07 Dec 2023 | 4.8900 | 4.9900 | 4.8700 | 4.9700 | 4.9700 | 21,810,480 |
| 06 Dec 2023 | 4.8500 | 4.9300 | 4.7700 | 4.9000 | 4.9000 | 20,630,137 |
| 05 Dec 2023 | 4.9800 | 4.9800 | 4.8400 | 4.8400 | 4.8400 | 25,815,115 |
| 04 Dec 2023 | 4.9800 | 5.0500 | 4.9400 | 4.9800 | 4.9800 | 26,334,249 |
| 01 Dec 2023 | 4.8300 | 5.0100 | 4.8200 | 4.9900 | 4.9900 | 38,906,628 |
| 30 Nov 2023 | 4.9700 | 5.0400 | 4.7900 | 4.8400 | 4.8400 | 46,158,480 |
| *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.