UK markets closed

Suzhou Anjie Technology Co., Ltd. (002635.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
14.96-0.07 (-0.47%)
At close: 03:04PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202415.0415.0814.9114.9614.9610,673,203
29 Apr 202414.8815.0714.7215.0315.0316,244,944
26 Apr 202414.5414.9014.5014.8014.8018,890,175
25 Apr 202414.5514.9714.3814.5114.5120,663,501
24 Apr 202414.4014.5314.2214.4914.4914,894,028
23 Apr 202414.3614.5714.1514.3614.3614,674,041
22 Apr 202414.1314.4214.0114.3014.3013,207,874
19 Apr 202414.5314.6514.2214.2614.2623,211,781
18 Apr 202414.2014.8113.9714.8114.8121,843,610
17 Apr 202412.8413.4612.8313.4613.467,248,100
16 Apr 202413.2913.4212.6612.7012.709,626,594
15 Apr 202413.5013.7313.1513.4213.428,385,854
12 Apr 202413.6313.8213.4613.5113.515,609,375
11 Apr 202413.4913.8913.3613.6413.647,406,415
10 Apr 202413.9413.9413.3313.4913.497,783,315
09 Apr 202413.7614.0213.7013.9313.935,463,463
08 Apr 202414.0514.0513.7513.7813.787,077,190
03 Apr 202414.3214.3213.8714.0614.068,131,478
02 Apr 202414.5314.6214.2314.3414.3410,787,650
01 Apr 202414.2414.7014.2414.6314.6310,241,539
29 Mar 202414.1314.2313.8614.1714.174,729,550
28 Mar 202413.4214.1813.3514.0514.0510,966,066
27 Mar 202414.0014.0013.3213.3413.349,214,656
26 Mar 202413.9414.1113.8014.0014.006,943,899
25 Mar 202414.2514.4213.9313.9913.997,418,007
22 Mar 202414.5114.6514.1314.3614.3611,656,372
21 Mar 202414.5414.7214.4014.5614.567,171,548
20 Mar 202414.3514.5414.3214.4914.495,954,452
19 Mar 202414.4814.5914.3514.3514.358,708,599
18 Mar 202414.1114.5114.1114.5014.5012,364,520
15 Mar 202413.8514.1013.7914.1014.108,461,435
14 Mar 202413.9014.0213.7113.8513.857,648,473
13 Mar 202413.9014.1513.8813.9813.988,991,465
12 Mar 202414.0214.1413.8513.9013.909,354,492
11 Mar 202413.8414.0013.7014.0014.009,309,239
08 Mar 202413.4013.9313.4013.9013.9011,304,530
07 Mar 202413.8613.9513.4913.5013.5011,506,822
06 Mar 202413.8414.0213.5113.9013.9016,650,087
05 Mar 202413.4914.3813.3813.9813.9825,847,608
04 Mar 202413.5013.7513.3113.6313.6313,569,089
01 Mar 202413.1913.4813.1813.4813.4813,520,592
29 Feb 202412.5213.1312.4513.1313.1312,406,927
28 Feb 202413.3613.4712.6412.6412.6418,318,998
27 Feb 202412.9013.4212.9013.4213.4212,408,101
26 Feb 202413.1413.2712.9313.0313.0313,235,370
23 Feb 202412.8113.2612.6813.2613.2619,630,102
22 Feb 202412.6312.8212.5612.7612.769,993,964
21 Feb 202412.6113.0212.4712.6212.6211,743,854
20 Feb 202412.6012.7512.4212.7312.7310,616,185
19 Feb 202412.8412.9012.5212.7012.7017,687,596
08 Feb 202412.4712.8512.2512.8112.8118,035,533
07 Feb 202412.1512.6612.1012.3612.3621,312,437
06 Feb 202411.1012.5011.1012.2712.2725,581,459
05 Feb 202410.8812.0510.5011.5711.5729,393,782
02 Feb 202411.4111.6410.5610.9510.9516,104,573
01 Feb 202410.8611.4910.8011.2111.2112,278,454
31 Jan 202411.5511.6210.9410.9810.9812,773,560
30 Jan 202411.8512.0111.4411.4911.498,830,360
29 Jan 202412.4212.4611.8911.9111.9110,482,198
26 Jan 202412.6512.7112.3612.4112.419,783,226
25 Jan 202412.3912.7512.2312.6712.6711,775,670
24 Jan 202412.5212.5411.9512.4412.4412,691,957
23 Jan 202412.2612.3411.9412.2612.2611,638,131
22 Jan 202413.0013.1712.1212.2912.2912,940,590
19 Jan 202413.1513.2912.8612.9212.929,256,571
18 Jan 202413.2813.3412.7813.1713.1712,647,128
17 Jan 202413.9413.9413.2713.2813.2812,750,286
16 Jan 202414.2614.2613.6613.9713.9713,683,611
15 Jan 202413.9914.2813.8814.2414.2410,742,723
12 Jan 202414.2714.4214.0914.1214.1211,099,441
11 Jan 202413.9814.4313.9714.4214.4212,997,214
10 Jan 202414.4314.5313.9714.0914.0914,770,378
09 Jan 202414.6014.9014.3814.6214.6216,424,411
08 Jan 202414.9015.1014.5814.6014.6016,044,690
05 Jan 202415.4515.7814.8814.9914.9925,743,211
04 Jan 202415.4315.9715.1915.5715.5729,085,464
03 Jan 202415.8915.8915.3315.5215.5229,867,939
02 Jan 202416.3216.3415.8315.8915.8935,741,482
29 Dec 202315.7016.9515.6416.3316.3359,196,275
28 Dec 202315.8916.1215.3315.9615.9645,257,920
27 Dec 202315.9816.1615.6715.9115.9142,182,662
26 Dec 202316.3616.5715.9316.0616.0673,020,492
25 Dec 202314.6216.1714.6216.1716.1756,877,364
22 Dec 202314.9715.1914.5014.7014.7030,357,322
21 Dec 202314.9415.3014.5514.9814.9848,053,650
20 Dec 202314.4615.5114.4415.1515.1551,640,480
19 Dec 202313.8314.1413.8314.1014.105,806,700
18 Dec 202314.0814.1213.8013.8313.836,243,900
15 Dec 202314.2014.3413.9914.1314.135,035,600
14 Dec 202314.4514.4714.1514.2014.203,808,591
13 Dec 202314.4214.5514.3314.3614.363,999,900
12 Dec 202314.4214.5414.3414.4814.484,893,075
11 Dec 202314.1014.4513.8114.4514.457,382,565
08 Dec 202314.1314.4814.0514.0814.085,903,839
07 Dec 202314.0914.2213.9914.1014.104,852,514
06 Dec 202314.0414.2613.9014.1114.115,023,386
05 Dec 202314.4414.4414.0914.1014.105,214,880
04 Dec 202314.5314.5514.1314.3414.347,713,413
01 Dec 202314.6014.6614.4714.5214.524,993,400
30 Nov 202314.6814.7714.4014.5414.547,347,531
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...