UK markets open in 16 minutes

Qingdao East Steel Tower Stock Co.Ltd (002545.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.99+0.10 (+1.45%)
As of 02:29PM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20246.927.016.826.996.996,808,273
25 Jun 20246.847.026.816.896.8912,047,600
24 Jun 20246.976.986.746.826.8210,635,397
21 Jun 20246.927.046.886.996.998,742,961
20 Jun 20246.987.056.876.906.905,465,900
19 Jun 20247.087.116.987.017.015,740,800
18 Jun 20246.957.156.947.097.099,978,000
17 Jun 20247.077.086.946.956.957,718,892
14 Jun 20246.987.156.967.087.0811,280,100
13 Jun 20247.137.146.977.007.008,026,400
12 Jun 20247.187.237.107.147.146,942,900
11 Jun 20247.257.307.157.207.206,225,000
07 Jun 20247.237.337.157.287.287,514,920
06 Jun 20247.257.347.137.157.157,631,417
05 Jun 20247.397.417.277.277.275,987,200
04 Jun 20247.347.457.267.407.407,807,300
03 Jun 20247.427.467.287.347.3411,840,463
31 May 20247.677.707.577.597.596,509,700
30 May 20247.737.807.647.687.685,565,700
29 May 20247.617.857.617.757.757,371,300
28 May 20247.727.807.647.657.656,016,000
27 May 20247.667.777.617.737.737,028,300
24 May 20247.707.797.647.657.659,812,303
23 May 20247.777.777.617.657.658,800,000
22 May 20247.877.927.747.777.7711,549,600
21 May 20248.038.087.827.887.889,633,900
20 May 20248.018.127.958.018.0113,364,311
17 May 20247.978.057.878.008.008,535,300
16 May 20248.108.247.957.997.9912,282,300
15 May 20247.908.077.898.028.029,100,300
14 May 20247.968.137.887.947.9411,039,200
13 May 20248.028.087.857.997.9911,261,400
10 May 20247.998.187.958.068.0610,878,400
09 May 20247.908.117.887.987.9811,544,700
08 May 20248.038.117.867.897.8910,129,800
07 May 20247.958.027.837.987.9811,644,220
06 May 20247.688.187.657.957.9520,676,286
30 Apr 20247.607.677.547.637.638,276,605
29 Apr 20247.447.667.297.607.6015,117,300
26 Apr 20247.417.517.357.467.4610,579,747
25 Apr 20247.317.557.317.447.4410,585,494
24 Apr 20247.247.447.187.367.3611,406,300
23 Apr 20247.487.537.217.247.2414,166,500
22 Apr 20247.717.787.537.557.5516,603,420
19 Apr 20247.577.797.517.727.7218,364,736
18 Apr 20247.507.577.437.497.498,433,366
17 Apr 20247.397.517.327.507.5011,321,636
16 Apr 20247.457.637.277.307.3013,855,200
15 Apr 20247.567.667.367.537.5311,852,236
12 Apr 20247.567.727.557.577.5712,071,600
11 Apr 20247.467.707.437.587.5812,806,016
10 Apr 20247.487.577.427.497.4910,461,946
09 Apr 20247.427.577.377.487.4810,975,890
08 Apr 20247.527.627.387.417.4115,684,410
03 Apr 20247.237.567.217.517.5118,505,167
02 Apr 20247.017.327.017.267.2619,199,353
01 Apr 20246.807.026.797.027.028,565,250
29 Mar 20246.786.806.746.806.802,794,700
28 Mar 20246.686.836.686.776.776,161,900
27 Mar 20246.806.856.726.736.736,768,300
26 Mar 20246.816.886.716.826.827,128,300
25 Mar 20246.846.946.786.796.794,571,800
22 Mar 20247.027.036.866.886.886,685,800
21 Mar 20247.007.056.997.017.015,305,532
20 Mar 20247.007.046.957.027.024,995,900
19 Mar 20247.027.087.007.007.006,100,801
18 Mar 20247.037.066.937.067.068,661,450
15 Mar 20246.917.026.857.017.017,157,987
14 Mar 20246.967.026.866.916.915,959,200
13 Mar 20246.977.006.926.946.946,091,000
12 Mar 20247.057.086.936.986.987,748,895
11 Mar 20247.017.066.987.057.057,669,810
08 Mar 20247.007.046.957.017.015,895,795
07 Mar 20246.997.096.957.007.007,334,435
06 Mar 20246.927.066.916.986.985,883,300
05 Mar 20247.077.076.956.996.996,643,500
04 Mar 20246.977.126.957.097.0910,242,020
01 Mar 20246.917.026.866.996.999,519,181
29 Feb 20246.736.956.736.906.909,558,242
28 Feb 20246.847.036.776.776.7712,863,400
27 Feb 20246.766.856.726.826.828,095,000
26 Feb 20246.876.886.766.786.7810,349,140
23 Feb 20246.916.956.856.886.887,268,400
22 Feb 20246.906.976.836.906.907,483,600
21 Feb 20246.807.066.776.926.9211,061,395
20 Feb 20246.826.916.786.856.857,996,900
19 Feb 20247.007.066.806.866.8614,446,556
08 Feb 20246.767.056.737.007.0014,198,872
07 Feb 20246.456.936.436.756.7520,004,212
06 Feb 20245.766.475.706.456.4516,769,862
05 Feb 20246.056.125.625.885.8813,145,823
02 Feb 20246.496.495.886.106.1012,119,122
01 Feb 20246.506.606.356.426.429,973,259
31 Jan 20246.896.906.506.576.5714,740,573
30 Jan 20246.947.046.816.866.869,796,440
29 Jan 20246.987.136.916.976.979,325,780
26 Jan 20246.977.086.936.986.988,632,304
25 Jan 20246.727.056.677.007.0013,414,851
24 Jan 20246.756.846.506.726.7214,034,285
23 Jan 20246.716.796.536.726.7215,172,146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...