UK markets open in 4 hours 9 minutes
NIKKEI 225
39,726.39 +553.24 (+1.41%) HANG SENG
18,088.25 +15.35 (+0.08%) CRUDE OIL
81.08 +0.25 (+0.31%) GOLD FUTURES
2,332.10 +1.30 (+0.06%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,929.12 +1,132.65 (+2.37%)
Tongding Interconnection Information Co., Ltd. (002491.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 10:36AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.2900 | 3.3400 | 3.2600 | 3.3200 | 3.3200 | 2,516,997 |
| 25 Jun 2024 | 3.3100 | 3.3700 | 3.2500 | 3.2800 | 3.2800 | 7,998,300 |
| 24 Jun 2024 | 3.4400 | 3.5000 | 3.3100 | 3.3100 | 3.3100 | 9,597,900 |
| 21 Jun 2024 | 3.4900 | 3.5500 | 3.4600 | 3.4800 | 3.4800 | 5,811,200 |
| 20 Jun 2024 | 3.6500 | 3.6700 | 3.5000 | 3.5100 | 3.5100 | 7,116,600 |
| 19 Jun 2024 | 3.6800 | 3.7100 | 3.6300 | 3.6400 | 3.6400 | 5,611,700 |
| 18 Jun 2024 | 3.6100 | 3.6900 | 3.5800 | 3.6800 | 3.6800 | 7,678,000 |
| 17 Jun 2024 | 3.5800 | 3.6400 | 3.5800 | 3.5900 | 3.5900 | 6,671,960 |
| 14 Jun 2024 | 3.5600 | 3.6200 | 3.4900 | 3.6000 | 3.6000 | 5,862,440 |
| 13 Jun 2024 | 3.6200 | 3.6500 | 3.5400 | 3.5600 | 3.5600 | 6,771,900 |
| 12 Jun 2024 | 3.5500 | 3.6300 | 3.5200 | 3.6200 | 3.6200 | 7,301,200 |
| 11 Jun 2024 | 3.5200 | 3.5500 | 3.4200 | 3.5400 | 3.5400 | 11,488,138 |
| 07 Jun 2024 | 3.5000 | 3.5700 | 3.4600 | 3.5300 | 3.5300 | 9,316,985 |
| 06 Jun 2024 | 3.6600 | 3.7100 | 3.4200 | 3.4600 | 3.4600 | 19,438,717 |
| 05 Jun 2024 | 3.7300 | 3.7500 | 3.6600 | 3.6700 | 3.6700 | 5,650,727 |
| 04 Jun 2024 | 3.8200 | 3.8200 | 3.6900 | 3.7300 | 3.7300 | 8,501,300 |
| 03 Jun 2024 | 3.9300 | 3.9300 | 3.7700 | 3.8100 | 3.8100 | 9,334,600 |
| 31 May 2024 | 3.8300 | 3.9200 | 3.8300 | 3.9100 | 3.9100 | 6,696,479 |
| 30 May 2024 | 3.8100 | 3.8600 | 3.7500 | 3.8300 | 3.8300 | 6,121,000 |
| 29 May 2024 | 3.8400 | 3.9000 | 3.8000 | 3.8200 | 3.8200 | 7,521,341 |
| 28 May 2024 | 3.8900 | 3.9400 | 3.8300 | 3.8400 | 3.8400 | 7,415,550 |
| 27 May 2024 | 3.9400 | 3.9600 | 3.8300 | 3.9200 | 3.9200 | 8,960,250 |
| 24 May 2024 | 3.9700 | 4.0500 | 3.9200 | 3.9300 | 3.9300 | 9,645,300 |
| 23 May 2024 | 4.0500 | 4.0800 | 3.9700 | 3.9800 | 3.9800 | 10,306,800 |
| 22 May 2024 | 4.0600 | 4.0900 | 4.0300 | 4.0700 | 4.0700 | 6,729,272 |
| 21 May 2024 | 4.1200 | 4.1200 | 4.0300 | 4.0700 | 4.0700 | 8,223,200 |
| 20 May 2024 | 4.1700 | 4.1700 | 4.0900 | 4.1100 | 4.1100 | 11,324,700 |
| 17 May 2024 | 4.1100 | 4.1600 | 4.0800 | 4.1500 | 4.1500 | 8,542,384 |
| 16 May 2024 | 4.0900 | 4.2100 | 4.0900 | 4.1100 | 4.1100 | 12,339,606 |
| 15 May 2024 | 4.1500 | 4.1600 | 4.0600 | 4.0700 | 4.0700 | 9,684,080 |
| 14 May 2024 | 4.1900 | 4.2500 | 4.1200 | 4.1600 | 4.1600 | 16,163,612 |
| 13 May 2024 | 4.1800 | 4.3800 | 4.1300 | 4.2400 | 4.2400 | 29,762,704 |
| 10 May 2024 | 4.1900 | 4.2000 | 4.1100 | 4.1500 | 4.1500 | 11,061,566 |
| 09 May 2024 | 4.1700 | 4.2200 | 4.1300 | 4.1800 | 4.1800 | 10,542,500 |
| 08 May 2024 | 4.2600 | 4.2600 | 4.1300 | 4.1400 | 4.1400 | 16,896,773 |
| 07 May 2024 | 4.2500 | 4.2900 | 4.1600 | 4.2800 | 4.2800 | 18,211,000 |
| 06 May 2024 | 4.4200 | 4.4400 | 4.2400 | 4.2500 | 4.2500 | 31,222,000 |
| 30 Apr 2024 | 4.6000 | 4.6800 | 4.3400 | 4.3800 | 4.3800 | 40,124,915 |
| 29 Apr 2024 | 4.7500 | 4.8500 | 4.7400 | 4.8200 | 4.8200 | 13,735,100 |
| 26 Apr 2024 | 4.5800 | 4.7200 | 4.5700 | 4.7100 | 4.7100 | 11,301,000 |
| 25 Apr 2024 | 4.6400 | 4.6400 | 4.5600 | 4.5800 | 4.5800 | 8,530,700 |
| 24 Apr 2024 | 4.4200 | 4.6200 | 4.4100 | 4.6200 | 4.6200 | 11,592,100 |
| 23 Apr 2024 | 4.4600 | 4.5200 | 4.4000 | 4.4300 | 4.4300 | 11,108,735 |
| 22 Apr 2024 | 4.4100 | 4.4600 | 4.2500 | 4.3900 | 4.3900 | 9,483,876 |
| 19 Apr 2024 | 4.4900 | 4.5000 | 4.3900 | 4.4300 | 4.4300 | 11,512,062 |
| 18 Apr 2024 | 4.4400 | 4.5900 | 4.3400 | 4.4800 | 4.4800 | 14,461,707 |
| 17 Apr 2024 | 4.1600 | 4.4200 | 4.1600 | 4.4200 | 4.4200 | 19,478,876 |
| 16 Apr 2024 | 4.4900 | 4.5200 | 4.0900 | 4.0900 | 4.0900 | 22,743,700 |
| 15 Apr 2024 | 4.7100 | 4.7300 | 4.4500 | 4.5400 | 4.5400 | 13,140,605 |
| 12 Apr 2024 | 4.7200 | 4.7900 | 4.6800 | 4.6900 | 4.6900 | 10,095,900 |
| 11 Apr 2024 | 4.6800 | 4.7900 | 4.6600 | 4.7100 | 4.7100 | 8,847,569 |
| 10 Apr 2024 | 4.8500 | 4.8600 | 4.6600 | 4.7000 | 4.7000 | 11,561,500 |
| 09 Apr 2024 | 4.8300 | 4.8800 | 4.7900 | 4.8600 | 4.8600 | 7,941,404 |
| 08 Apr 2024 | 4.9800 | 4.9800 | 4.8300 | 4.8400 | 4.8400 | 10,891,564 |
| 03 Apr 2024 | 5.0700 | 5.0900 | 4.9700 | 4.9900 | 4.9900 | 11,777,645 |
| 02 Apr 2024 | 5.1000 | 5.1500 | 5.0500 | 5.0900 | 5.0900 | 13,041,512 |
| 01 Apr 2024 | 5.0500 | 5.1600 | 5.0400 | 5.1600 | 5.1600 | 19,615,571 |
| 29 Mar 2024 | 4.9600 | 4.9700 | 4.8600 | 5.0200 | 5.0200 | 5,946,800 |
| 28 Mar 2024 | 4.7700 | 5.0100 | 4.7600 | 4.9600 | 4.9600 | 14,875,296 |
| 27 Mar 2024 | 5.0100 | 5.0300 | 4.7800 | 4.7900 | 4.7900 | 16,691,411 |
| 26 Mar 2024 | 5.0100 | 5.1100 | 4.9400 | 5.0000 | 5.0000 | 17,860,411 |
| 25 Mar 2024 | 5.3200 | 5.3500 | 5.0600 | 5.0600 | 5.0600 | 24,808,417 |
| 22 Mar 2024 | 5.1800 | 5.3500 | 5.1200 | 5.2700 | 5.2700 | 23,648,998 |
| 21 Mar 2024 | 5.1900 | 5.2700 | 5.1400 | 5.2000 | 5.2000 | 28,421,024 |
| 20 Mar 2024 | 5.1600 | 5.4900 | 5.1500 | 5.2700 | 5.2700 | 41,627,747 |
| 19 Mar 2024 | 5.0400 | 5.2000 | 5.0100 | 5.1400 | 5.1400 | 26,735,834 |
| 18 Mar 2024 | 4.9800 | 5.0500 | 4.9700 | 5.0400 | 5.0400 | 15,238,413 |
| 15 Mar 2024 | 4.8900 | 4.9600 | 4.8600 | 4.9500 | 4.9500 | 12,654,550 |
| 14 Mar 2024 | 4.9600 | 5.0200 | 4.8500 | 4.9200 | 4.9200 | 13,536,597 |
| 13 Mar 2024 | 4.9400 | 5.0400 | 4.9100 | 4.9800 | 4.9800 | 16,279,800 |
| 12 Mar 2024 | 4.9300 | 4.9600 | 4.8800 | 4.9400 | 4.9400 | 13,491,300 |
| 11 Mar 2024 | 4.9000 | 4.9300 | 4.8300 | 4.9300 | 4.9300 | 12,497,811 |
| 08 Mar 2024 | 4.7500 | 4.9100 | 4.7400 | 4.9000 | 4.9000 | 16,046,048 |
| 07 Mar 2024 | 4.8600 | 4.8900 | 4.7500 | 4.7600 | 4.7600 | 14,291,696 |
| 06 Mar 2024 | 4.7900 | 4.9100 | 4.7600 | 4.8500 | 4.8500 | 12,681,161 |
| 05 Mar 2024 | 4.9000 | 4.9500 | 4.7900 | 4.8200 | 4.8200 | 17,815,789 |
| 04 Mar 2024 | 5.0300 | 5.0500 | 4.8200 | 4.9500 | 4.9500 | 19,695,954 |
| 01 Mar 2024 | 4.7700 | 4.9900 | 4.7500 | 4.9600 | 4.9600 | 27,993,488 |
| 29 Feb 2024 | 4.5600 | 4.7800 | 4.5500 | 4.7800 | 4.7800 | 24,068,869 |
| 28 Feb 2024 | 5.0500 | 5.0900 | 4.5600 | 4.5600 | 4.5600 | 42,290,518 |
| 27 Feb 2024 | 4.6400 | 4.8800 | 4.6000 | 4.8700 | 4.8700 | 21,976,688 |
| 26 Feb 2024 | 4.6100 | 4.7000 | 4.5400 | 4.6100 | 4.6100 | 19,651,834 |
| 23 Feb 2024 | 4.4200 | 4.6200 | 4.3800 | 4.6100 | 4.6100 | 21,697,992 |
| 22 Feb 2024 | 4.2900 | 4.4600 | 4.2600 | 4.4200 | 4.4200 | 18,658,586 |
| 21 Feb 2024 | 4.1900 | 4.3900 | 4.1700 | 4.2400 | 4.2400 | 17,028,090 |
| 20 Feb 2024 | 4.1700 | 4.2600 | 4.0800 | 4.2400 | 4.2400 | 14,740,852 |
| 19 Feb 2024 | 4.0700 | 4.2000 | 4.0500 | 4.1900 | 4.1900 | 23,343,907 |
| 08 Feb 2024 | 3.6500 | 3.9700 | 3.6400 | 3.9600 | 3.9600 | 26,253,373 |
| 07 Feb 2024 | 3.6500 | 3.7600 | 3.5200 | 3.6100 | 3.6100 | 22,790,372 |
| 06 Feb 2024 | 3.4800 | 3.7500 | 3.3400 | 3.6400 | 3.6400 | 22,502,624 |
| 05 Feb 2024 | 3.9200 | 3.9500 | 3.5700 | 3.5700 | 3.5700 | 24,490,914 |
| 02 Feb 2024 | 4.1700 | 4.2500 | 3.8000 | 3.9700 | 3.9700 | 18,524,244 |
| 01 Feb 2024 | 4.1800 | 4.2800 | 4.0600 | 4.1700 | 4.1700 | 12,375,488 |
| 31 Jan 2024 | 4.3900 | 4.4900 | 4.1700 | 4.1800 | 4.1800 | 14,336,727 |
| 30 Jan 2024 | 4.4900 | 4.5600 | 4.3900 | 4.4000 | 4.4000 | 8,998,392 |
| 29 Jan 2024 | 4.7200 | 4.7400 | 4.5100 | 4.5100 | 4.5100 | 11,296,207 |
| 26 Jan 2024 | 4.7800 | 4.8400 | 4.7300 | 4.7500 | 4.7500 | 8,129,100 |
| 25 Jan 2024 | 4.6200 | 4.7900 | 4.5600 | 4.7900 | 4.7900 | 13,107,653 |
| 24 Jan 2024 | 4.5300 | 4.6000 | 4.3700 | 4.5800 | 4.5800 | 10,682,300 |
| 23 Jan 2024 | 4.4600 | 4.5500 | 4.4200 | 4.5100 | 4.5100 | 9,726,410 |
| *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.