Der Future Science and Technology Holding Group Co., Ltd. (002631.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.8700 | 4.8700 | 4.6400 | 4.7000 | 4.7000 | 7,915,682 |
| 29 Apr 2024 | 4.7000 | 4.8700 | 4.6200 | 4.8700 | 4.8700 | 6,800,200 |
| 26 Apr 2024 | 4.6400 | 4.7200 | 4.4800 | 4.6500 | 4.6500 | 5,482,168 |
| 25 Apr 2024 | 4.5200 | 4.6700 | 4.4900 | 4.6300 | 4.6300 | 4,866,370 |
| 24 Apr 2024 | 4.4600 | 4.5300 | 4.4100 | 4.5300 | 4.5300 | 4,690,100 |
| 23 Apr 2024 | 4.4000 | 4.5000 | 4.2800 | 4.4300 | 4.4300 | 4,904,900 |
| 22 Apr 2024 | 4.4900 | 4.5400 | 4.2600 | 4.3700 | 4.3700 | 6,979,800 |
| 19 Apr 2024 | 4.5000 | 4.5400 | 4.3500 | 4.4200 | 4.4200 | 6,325,100 |
| 18 Apr 2024 | 4.3900 | 4.5800 | 4.3400 | 4.4900 | 4.4900 | 9,818,684 |
| 17 Apr 2024 | 4.0500 | 4.4100 | 4.0500 | 4.3900 | 4.3900 | 11,508,142 |
| 16 Apr 2024 | 4.3900 | 4.3900 | 4.0400 | 4.0400 | 4.0400 | 9,105,500 |
| 15 Apr 2024 | 4.9500 | 4.9800 | 4.4900 | 4.4900 | 4.4900 | 8,899,074 |
| 12 Apr 2024 | 5.0400 | 5.1100 | 4.9800 | 4.9900 | 4.9900 | 4,595,200 |
| 11 Apr 2024 | 5.0600 | 5.1700 | 4.9600 | 5.0300 | 5.0300 | 5,244,100 |
| 10 Apr 2024 | 5.1800 | 5.1900 | 5.0100 | 5.0600 | 5.0600 | 4,995,970 |
| 09 Apr 2024 | 5.1300 | 5.2200 | 5.0500 | 5.1800 | 5.1800 | 5,672,358 |
| 08 Apr 2024 | 5.2000 | 5.3300 | 5.1100 | 5.1300 | 5.1300 | 6,177,170 |
| 03 Apr 2024 | 5.1900 | 5.2600 | 5.1300 | 5.2100 | 5.2100 | 5,975,742 |
| 02 Apr 2024 | 5.1900 | 5.3200 | 5.1500 | 5.2200 | 5.2200 | 9,153,213 |
| 01 Apr 2024 | 5.2400 | 5.2500 | 5.1000 | 5.1900 | 5.1900 | 10,273,500 |
| 29 Mar 2024 | 5.0000 | 5.3500 | 4.9800 | 5.1700 | 5.1700 | 9,043,700 |
| 28 Mar 2024 | 4.8300 | 5.0200 | 4.8200 | 4.9900 | 4.9900 | 5,046,299 |
| 27 Mar 2024 | 4.9400 | 5.0400 | 4.8300 | 4.8300 | 4.8300 | 5,034,700 |
| 26 Mar 2024 | 4.9700 | 5.0100 | 4.8800 | 4.9600 | 4.9600 | 4,903,575 |
| 25 Mar 2024 | 5.0000 | 5.0400 | 4.9000 | 4.9200 | 4.9200 | 5,215,777 |
| 22 Mar 2024 | 5.1100 | 5.1400 | 4.9700 | 4.9900 | 4.9900 | 5,501,205 |
| 21 Mar 2024 | 5.1600 | 5.1900 | 5.0500 | 5.1300 | 5.1300 | 7,024,299 |
| 20 Mar 2024 | 5.1100 | 5.1600 | 5.0800 | 5.1400 | 5.1400 | 6,496,923 |
| 19 Mar 2024 | 4.9900 | 5.2300 | 4.9900 | 5.1300 | 5.1300 | 9,746,200 |
| 18 Mar 2024 | 5.0600 | 5.1900 | 4.9500 | 5.0100 | 5.0100 | 8,099,653 |
| 15 Mar 2024 | 4.8300 | 4.9600 | 4.7700 | 4.8900 | 4.8900 | 5,556,500 |
| 14 Mar 2024 | 4.8000 | 4.8700 | 4.7300 | 4.8200 | 4.8200 | 5,106,700 |
| 13 Mar 2024 | 4.8900 | 4.9000 | 4.7800 | 4.8000 | 4.8000 | 4,910,000 |
| 12 Mar 2024 | 4.7200 | 4.8700 | 4.7000 | 4.8700 | 4.8700 | 6,946,203 |
| 11 Mar 2024 | 4.6600 | 4.7200 | 4.6100 | 4.7200 | 4.7200 | 6,039,643 |
| 08 Mar 2024 | 4.6300 | 4.7000 | 4.5600 | 4.6500 | 4.6500 | 3,987,705 |
| 07 Mar 2024 | 4.6200 | 4.7300 | 4.5800 | 4.6100 | 4.6100 | 6,267,639 |
| 06 Mar 2024 | 4.5200 | 4.6200 | 4.4700 | 4.5900 | 4.5900 | 5,664,286 |
| 05 Mar 2024 | 4.5900 | 4.5900 | 4.4500 | 4.5000 | 4.5000 | 5,659,000 |
| 04 Mar 2024 | 4.7100 | 4.7800 | 4.5000 | 4.6100 | 4.6100 | 7,211,300 |
| 01 Mar 2024 | 4.6700 | 4.8900 | 4.6100 | 4.7100 | 4.7100 | 9,042,000 |
| 29 Feb 2024 | 4.3500 | 4.5700 | 4.3000 | 4.5700 | 4.5700 | 7,088,221 |
| 28 Feb 2024 | 4.8700 | 4.9300 | 4.3900 | 4.4200 | 4.4200 | 12,804,141 |
| 27 Feb 2024 | 4.7100 | 4.8700 | 4.6500 | 4.8600 | 4.8600 | 6,623,516 |
| 26 Feb 2024 | 4.6000 | 4.7900 | 4.5400 | 4.6800 | 4.6800 | 7,938,800 |
| 23 Feb 2024 | 4.4300 | 4.5900 | 4.3800 | 4.5800 | 4.5800 | 6,828,100 |
| 22 Feb 2024 | 4.3000 | 4.4200 | 4.2700 | 4.4100 | 4.4100 | 5,259,750 |
| 21 Feb 2024 | 4.1700 | 4.4500 | 4.1300 | 4.3000 | 4.3000 | 8,462,366 |
| 20 Feb 2024 | 4.1700 | 4.2000 | 4.0800 | 4.1600 | 4.1600 | 6,222,005 |
| 19 Feb 2024 | 3.9500 | 4.2100 | 3.9500 | 4.1400 | 4.1400 | 12,600,070 |
| 08 Feb 2024 | 3.5600 | 3.9500 | 3.4000 | 3.9400 | 3.9400 | 16,835,456 |
| 07 Feb 2024 | 3.9800 | 3.9900 | 3.6000 | 3.6000 | 3.6000 | 15,506,029 |
| 06 Feb 2024 | 3.9700 | 4.2300 | 3.7100 | 4.0000 | 4.0000 | 15,069,405 |
| 05 Feb 2024 | 4.5200 | 4.5500 | 4.1200 | 4.1200 | 4.1200 | 8,235,700 |
| 02 Feb 2024 | 4.8200 | 4.9400 | 4.3800 | 4.5800 | 4.5800 | 7,778,412 |
| 01 Feb 2024 | 4.9000 | 4.9400 | 4.6500 | 4.8300 | 4.8300 | 6,977,222 |
| 31 Jan 2024 | 5.2000 | 5.2300 | 4.8900 | 4.8900 | 4.8900 | 8,448,225 |
| 30 Jan 2024 | 5.2400 | 5.3200 | 5.1300 | 5.1400 | 5.1400 | 4,806,200 |
| 29 Jan 2024 | 5.5900 | 5.6400 | 5.3000 | 5.3300 | 5.3300 | 4,686,171 |
| 26 Jan 2024 | 5.5300 | 5.7100 | 5.4800 | 5.5900 | 5.5900 | 4,663,700 |
| 25 Jan 2024 | 5.3800 | 5.5600 | 5.3500 | 5.5500 | 5.5500 | 5,627,870 |
| 24 Jan 2024 | 5.3200 | 5.5300 | 5.2300 | 5.4000 | 5.4000 | 6,656,659 |
| 23 Jan 2024 | 5.3000 | 5.3600 | 5.0900 | 5.3300 | 5.3300 | 7,077,800 |
| 22 Jan 2024 | 5.8500 | 5.8600 | 5.2400 | 5.3000 | 5.3000 | 8,698,300 |
| 19 Jan 2024 | 5.9400 | 6.0100 | 5.8200 | 5.8200 | 5.8200 | 4,729,700 |
| 18 Jan 2024 | 6.0400 | 6.0500 | 5.7500 | 5.9300 | 5.9300 | 10,027,502 |
| 17 Jan 2024 | 6.2200 | 6.2700 | 6.0700 | 6.0900 | 6.0900 | 5,765,900 |
| 16 Jan 2024 | 6.2500 | 6.2800 | 6.0900 | 6.2000 | 6.2000 | 8,475,200 |
| 15 Jan 2024 | 6.2300 | 6.3300 | 6.2100 | 6.2600 | 6.2600 | 5,707,895 |
| 12 Jan 2024 | 6.3300 | 6.4700 | 6.2600 | 6.2800 | 6.2800 | 10,336,609 |
| 11 Jan 2024 | 6.3300 | 6.3500 | 6.2500 | 6.3400 | 6.3400 | 9,620,759 |
| 10 Jan 2024 | 6.3600 | 6.4600 | 6.1700 | 6.3300 | 6.3300 | 13,036,485 |
| 09 Jan 2024 | 6.2600 | 6.4000 | 6.2200 | 6.3300 | 6.3300 | 13,736,502 |
| 08 Jan 2024 | 6.4700 | 6.5000 | 6.2300 | 6.2400 | 6.2400 | 20,777,069 |
| 05 Jan 2024 | 6.4500 | 6.8100 | 6.3600 | 6.4900 | 6.4900 | 36,300,826 |
| 04 Jan 2024 | 6.0800 | 6.7100 | 6.0600 | 6.4700 | 6.4700 | 30,292,705 |
| 03 Jan 2024 | 6.1400 | 6.1600 | 6.0500 | 6.1000 | 6.1000 | 3,828,043 |
| 02 Jan 2024 | 6.1500 | 6.2300 | 6.1200 | 6.1700 | 6.1700 | 4,189,522 |
| 29 Dec 2023 | 6.0700 | 6.1200 | 6.0400 | 6.1100 | 6.1100 | 3,898,500 |
| 28 Dec 2023 | 5.8900 | 6.0700 | 5.8300 | 6.0700 | 6.0700 | 4,511,200 |
| 27 Dec 2023 | 5.8400 | 5.9300 | 5.7900 | 5.9100 | 5.9100 | 3,032,900 |
| 26 Dec 2023 | 5.8900 | 5.9200 | 5.8300 | 5.8400 | 5.8400 | 3,440,200 |
| 25 Dec 2023 | 6.0500 | 6.0500 | 5.8600 | 5.8900 | 5.8900 | 3,835,103 |
| 22 Dec 2023 | 6.0500 | 6.1100 | 5.9700 | 5.9800 | 5.9800 | 5,449,800 |
| 21 Dec 2023 | 5.9100 | 6.0800 | 5.8300 | 6.0600 | 6.0600 | 6,549,000 |
| 20 Dec 2023 | 6.0000 | 6.1000 | 5.9500 | 5.9700 | 5.9700 | 4,279,549 |
| 19 Dec 2023 | 5.9200 | 6.0000 | 5.8800 | 5.9900 | 5.9900 | 4,800,500 |
| 18 Dec 2023 | 5.9300 | 6.0300 | 5.8800 | 5.9500 | 5.9500 | 5,884,470 |
| 15 Dec 2023 | 5.9100 | 6.0800 | 5.9100 | 5.9700 | 5.9700 | 6,304,490 |
| 14 Dec 2023 | 6.0100 | 6.1400 | 5.9200 | 5.9300 | 5.9300 | 8,459,300 |
| 13 Dec 2023 | 5.9800 | 6.2500 | 5.9100 | 6.0500 | 6.0500 | 10,097,893 |
| 12 Dec 2023 | 6.0000 | 6.0300 | 5.9200 | 6.0000 | 6.0000 | 4,987,738 |
| 11 Dec 2023 | 5.9700 | 6.0400 | 5.9100 | 6.0000 | 6.0000 | 4,821,928 |
| 08 Dec 2023 | 6.1600 | 6.1800 | 5.9400 | 5.9500 | 5.9500 | 8,516,100 |
| 07 Dec 2023 | 6.2700 | 6.3000 | 6.1200 | 6.1600 | 6.1600 | 6,425,900 |
| 06 Dec 2023 | 6.1700 | 6.3800 | 6.1500 | 6.2900 | 6.2900 | 6,819,945 |
| 05 Dec 2023 | 6.3200 | 6.3200 | 6.1700 | 6.1700 | 6.1700 | 5,048,200 |
| 04 Dec 2023 | 6.2400 | 6.3000 | 6.2100 | 6.2700 | 6.2700 | 4,356,700 |
| 01 Dec 2023 | 6.2600 | 6.2900 | 6.1900 | 6.2500 | 6.2500 | 4,249,100 |
| 30 Nov 2023 | 6.2900 | 6.3200 | 6.1900 | 6.2400 | 6.2400 | 5,201,928 |
| *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.