STO Express Co.,Ltd (002468.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 9.17 | 9.41 | 9.15 | 9.38 | 9.38 | 22,014,456 |
| 30 Apr 2024 | 9.17 | 9.28 | 9.06 | 9.15 | 9.15 | 19,354,338 |
| 29 Apr 2024 | 9.09 | 9.19 | 9.02 | 9.15 | 9.15 | 30,087,574 |
| 26 Apr 2024 | 9.35 | 9.50 | 9.15 | 9.23 | 9.23 | 45,849,524 |
| 25 Apr 2024 | 8.61 | 9.23 | 8.35 | 9.23 | 9.23 | 36,720,366 |
| 24 Apr 2024 | 8.15 | 8.40 | 8.10 | 8.39 | 8.39 | 11,678,838 |
| 23 Apr 2024 | 8.34 | 8.42 | 8.10 | 8.15 | 8.15 | 11,789,916 |
| 22 Apr 2024 | 8.51 | 8.59 | 8.33 | 8.36 | 8.36 | 16,624,999 |
| 19 Apr 2024 | 8.63 | 8.93 | 8.57 | 8.60 | 8.60 | 13,218,400 |
| 18 Apr 2024 | 8.44 | 8.73 | 8.44 | 8.59 | 8.59 | 17,204,811 |
| 17 Apr 2024 | 7.99 | 8.50 | 7.99 | 8.50 | 8.50 | 12,938,779 |
| 16 Apr 2024 | 8.30 | 8.36 | 7.95 | 7.96 | 7.96 | 11,320,500 |
| 15 Apr 2024 | 8.28 | 8.45 | 8.13 | 8.38 | 8.38 | 10,083,012 |
| 12 Apr 2024 | 8.34 | 8.41 | 8.25 | 8.30 | 8.30 | 6,759,574 |
| 11 Apr 2024 | 8.28 | 8.58 | 8.24 | 8.32 | 8.32 | 8,933,600 |
| 10 Apr 2024 | 8.30 | 8.38 | 8.17 | 8.34 | 8.34 | 7,280,800 |
| 09 Apr 2024 | 8.28 | 8.35 | 8.23 | 8.30 | 8.30 | 5,166,600 |
| 08 Apr 2024 | 8.45 | 8.45 | 8.27 | 8.29 | 8.29 | 6,677,600 |
| 03 Apr 2024 | 8.48 | 8.60 | 8.31 | 8.45 | 8.45 | 7,600,400 |
| 02 Apr 2024 | 8.57 | 8.58 | 8.42 | 8.46 | 8.46 | 6,716,959 |
| 01 Apr 2024 | 8.44 | 8.63 | 8.41 | 8.59 | 8.59 | 8,142,000 |
| 29 Mar 2024 | 8.38 | 8.46 | 8.22 | 8.44 | 8.44 | 5,034,827 |
| 28 Mar 2024 | 8.22 | 8.46 | 8.02 | 8.41 | 8.41 | 10,805,400 |
| 27 Mar 2024 | 8.37 | 8.50 | 8.20 | 8.20 | 8.20 | 7,851,970 |
| 26 Mar 2024 | 8.36 | 8.46 | 8.27 | 8.37 | 8.37 | 7,304,200 |
| 25 Mar 2024 | 8.56 | 8.63 | 8.35 | 8.36 | 8.36 | 8,417,700 |
| 22 Mar 2024 | 8.80 | 8.84 | 8.55 | 8.66 | 8.66 | 11,088,100 |
| 21 Mar 2024 | 8.98 | 9.01 | 8.74 | 8.83 | 8.83 | 10,357,777 |
| 20 Mar 2024 | 8.44 | 9.00 | 8.42 | 8.93 | 8.93 | 23,180,654 |
| 19 Mar 2024 | 8.71 | 8.72 | 8.45 | 8.47 | 8.47 | 8,277,200 |
| 18 Mar 2024 | 8.75 | 8.78 | 8.63 | 8.70 | 8.70 | 9,219,573 |
| 15 Mar 2024 | 8.40 | 8.72 | 8.38 | 8.71 | 8.71 | 13,344,152 |
| 14 Mar 2024 | 8.55 | 8.55 | 8.35 | 8.44 | 8.44 | 12,895,846 |
| 13 Mar 2024 | 8.30 | 8.72 | 8.30 | 8.59 | 8.59 | 21,941,659 |
| 12 Mar 2024 | 8.00 | 8.36 | 7.91 | 8.33 | 8.33 | 20,230,816 |
| 11 Mar 2024 | 7.85 | 8.00 | 7.80 | 7.99 | 7.99 | 12,685,375 |
| 08 Mar 2024 | 7.91 | 7.93 | 7.77 | 7.85 | 7.85 | 5,385,428 |
| 07 Mar 2024 | 7.98 | 8.05 | 7.87 | 7.89 | 7.89 | 8,982,246 |
| 06 Mar 2024 | 7.87 | 8.05 | 7.84 | 8.00 | 8.00 | 13,918,649 |
| 05 Mar 2024 | 8.05 | 8.05 | 7.85 | 7.92 | 7.92 | 10,080,300 |
| 04 Mar 2024 | 8.00 | 8.24 | 8.00 | 8.08 | 8.08 | 16,331,036 |
| 01 Mar 2024 | 7.92 | 7.98 | 7.82 | 7.95 | 7.95 | 9,688,435 |
| 29 Feb 2024 | 7.71 | 7.95 | 7.68 | 7.93 | 7.93 | 11,561,252 |
| 28 Feb 2024 | 8.07 | 8.18 | 7.79 | 7.80 | 7.80 | 15,871,800 |
| 27 Feb 2024 | 8.05 | 8.10 | 7.93 | 8.05 | 8.05 | 12,998,301 |
| 26 Feb 2024 | 8.45 | 8.45 | 8.06 | 8.06 | 8.06 | 18,363,152 |
| 23 Feb 2024 | 7.90 | 8.34 | 7.90 | 8.25 | 8.25 | 19,914,958 |
| 22 Feb 2024 | 7.84 | 7.92 | 7.76 | 7.88 | 7.88 | 7,772,434 |
| 21 Feb 2024 | 7.76 | 8.00 | 7.68 | 7.84 | 7.84 | 12,166,215 |
| 20 Feb 2024 | 7.68 | 7.88 | 7.61 | 7.81 | 7.81 | 12,630,132 |
| 19 Feb 2024 | 7.88 | 7.90 | 7.59 | 7.68 | 7.68 | 18,622,150 |
| 08 Feb 2024 | 7.70 | 8.16 | 7.65 | 7.77 | 7.77 | 25,704,006 |
| 07 Feb 2024 | 7.60 | 7.80 | 7.27 | 7.79 | 7.79 | 32,758,620 |
| 06 Feb 2024 | 6.40 | 7.10 | 6.36 | 7.10 | 7.10 | 13,722,104 |
| 05 Feb 2024 | 6.56 | 6.70 | 6.15 | 6.45 | 6.45 | 18,020,968 |
| 02 Feb 2024 | 6.78 | 6.84 | 6.35 | 6.62 | 6.62 | 12,670,362 |
| 01 Feb 2024 | 6.94 | 6.95 | 6.73 | 6.78 | 6.78 | 10,798,135 |
| 31 Jan 2024 | 7.05 | 7.15 | 6.91 | 6.96 | 6.96 | 9,776,600 |
| 30 Jan 2024 | 7.31 | 7.32 | 7.06 | 7.07 | 7.07 | 6,478,000 |
| 29 Jan 2024 | 7.57 | 7.60 | 7.29 | 7.34 | 7.34 | 7,313,600 |
| 26 Jan 2024 | 7.59 | 7.63 | 7.54 | 7.56 | 7.56 | 6,814,724 |
| 25 Jan 2024 | 7.41 | 7.62 | 7.39 | 7.61 | 7.61 | 9,218,597 |
| 24 Jan 2024 | 7.29 | 7.45 | 7.08 | 7.42 | 7.42 | 10,005,750 |
| 23 Jan 2024 | 7.15 | 7.25 | 7.01 | 7.22 | 7.22 | 7,958,161 |
| 22 Jan 2024 | 7.49 | 7.49 | 7.14 | 7.21 | 7.21 | 10,389,058 |
| 19 Jan 2024 | 7.60 | 7.64 | 7.52 | 7.54 | 7.54 | 4,891,246 |
| 18 Jan 2024 | 7.63 | 7.64 | 7.36 | 7.63 | 7.63 | 10,148,632 |
| 17 Jan 2024 | 7.75 | 7.81 | 7.65 | 7.65 | 7.65 | 5,983,159 |
| 16 Jan 2024 | 7.68 | 7.78 | 7.66 | 7.78 | 7.78 | 7,913,588 |
| 15 Jan 2024 | 7.62 | 7.76 | 7.56 | 7.71 | 7.71 | 8,291,637 |
| 12 Jan 2024 | 7.59 | 7.68 | 7.58 | 7.62 | 7.62 | 7,530,768 |
| 11 Jan 2024 | 7.50 | 7.63 | 7.49 | 7.62 | 7.62 | 6,752,200 |
| 10 Jan 2024 | 7.47 | 7.53 | 7.40 | 7.50 | 7.50 | 6,028,259 |
| 09 Jan 2024 | 7.38 | 7.52 | 7.37 | 7.49 | 7.49 | 7,595,100 |
| 08 Jan 2024 | 7.56 | 7.57 | 7.37 | 7.39 | 7.39 | 7,984,490 |
| 05 Jan 2024 | 7.64 | 7.70 | 7.51 | 7.57 | 7.57 | 7,296,779 |
| 04 Jan 2024 | 7.69 | 7.71 | 7.60 | 7.67 | 7.67 | 7,504,803 |
| 03 Jan 2024 | 7.74 | 7.77 | 7.67 | 7.71 | 7.71 | 6,550,800 |
| 02 Jan 2024 | 7.80 | 7.80 | 7.70 | 7.76 | 7.76 | 9,259,997 |
| 29 Dec 2023 | 7.79 | 7.85 | 7.74 | 7.79 | 7.79 | 9,983,718 |
| 28 Dec 2023 | 7.63 | 7.83 | 7.58 | 7.79 | 7.79 | 12,316,000 |
| 27 Dec 2023 | 7.67 | 7.73 | 7.59 | 7.63 | 7.63 | 9,282,100 |
| 26 Dec 2023 | 7.83 | 7.88 | 7.66 | 7.67 | 7.67 | 9,411,400 |
| 25 Dec 2023 | 7.84 | 7.89 | 7.76 | 7.83 | 7.83 | 5,667,702 |
| 22 Dec 2023 | 7.94 | 7.94 | 7.77 | 7.85 | 7.85 | 11,665,600 |
| 21 Dec 2023 | 7.79 | 7.95 | 7.72 | 7.94 | 7.94 | 9,571,266 |
| 20 Dec 2023 | 8.01 | 8.03 | 7.78 | 7.79 | 7.79 | 13,556,231 |
| 19 Dec 2023 | 8.12 | 8.14 | 7.95 | 8.01 | 8.01 | 11,474,296 |
| 18 Dec 2023 | 8.21 | 8.21 | 8.10 | 8.12 | 8.12 | 8,514,900 |
| 15 Dec 2023 | 8.29 | 8.33 | 8.18 | 8.20 | 8.20 | 9,308,445 |
| 14 Dec 2023 | 8.29 | 8.42 | 8.28 | 8.29 | 8.29 | 9,846,561 |
| 13 Dec 2023 | 8.44 | 8.45 | 8.24 | 8.25 | 8.25 | 7,416,301 |
| 12 Dec 2023 | 8.47 | 8.49 | 8.33 | 8.47 | 8.47 | 8,413,600 |
| 11 Dec 2023 | 8.40 | 8.51 | 8.28 | 8.48 | 8.48 | 11,931,604 |
| 08 Dec 2023 | 8.47 | 8.58 | 8.43 | 8.43 | 8.43 | 9,090,959 |
| 07 Dec 2023 | 8.64 | 8.66 | 8.43 | 8.48 | 8.48 | 10,048,700 |
| 06 Dec 2023 | 8.60 | 8.81 | 8.53 | 8.67 | 8.67 | 11,935,661 |
| 05 Dec 2023 | 8.85 | 8.86 | 8.60 | 8.60 | 8.60 | 7,899,800 |
| 04 Dec 2023 | 8.86 | 9.01 | 8.85 | 8.87 | 8.87 | 6,706,700 |
| 01 Dec 2023 | 8.94 | 8.97 | 8.76 | 8.87 | 8.87 | 8,908,079 |
| *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.