UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,314.40 +4.80 (+0.21%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,263.48 +1,122.71 (+2.43%)
Shenzhen Mason Technologies Co.,Ltd (002654.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 | 10.51 | 10.57 | 10.22 | 10.35 | 10.35 | 26,742,872 |
| 29 Apr 2024 | 10.45 | 10.62 | 10.32 | 10.53 | 10.53 | 43,406,492 |
| 26 Apr 2024 | 9.95 | 10.38 | 9.95 | 10.34 | 10.34 | 34,609,459 |
| 25 Apr 2024 | 9.90 | 10.22 | 9.80 | 10.01 | 10.01 | 29,451,004 |
| 24 Apr 2024 | 9.58 | 9.98 | 9.49 | 9.94 | 9.94 | 30,233,169 |
| 23 Apr 2024 | 9.58 | 9.66 | 9.45 | 9.49 | 9.49 | 19,225,459 |
| 22 Apr 2024 | 9.52 | 9.67 | 9.27 | 9.43 | 9.43 | 23,746,690 |
| 19 Apr 2024 | 9.90 | 9.98 | 9.66 | 9.72 | 9.72 | 27,963,780 |
| 18 Apr 2024 | 9.95 | 10.16 | 9.88 | 9.97 | 9.97 | 47,154,031 |
| 17 Apr 2024 | 9.35 | 9.90 | 9.32 | 9.90 | 9.90 | 47,091,191 |
| 16 Apr 2024 | 9.87 | 9.98 | 8.96 | 9.00 | 9.00 | 37,297,343 |
| 15 Apr 2024 | 10.13 | 10.28 | 9.72 | 9.94 | 9.94 | 31,198,458 |
| 12 Apr 2024 | 10.36 | 10.49 | 10.19 | 10.20 | 10.20 | 24,247,450 |
| 11 Apr 2024 | 10.26 | 10.57 | 10.17 | 10.31 | 10.31 | 23,903,514 |
| 10 Apr 2024 | 10.90 | 10.92 | 10.22 | 10.36 | 10.36 | 34,215,586 |
| 09 Apr 2024 | 10.95 | 11.02 | 10.61 | 10.89 | 10.89 | 25,221,140 |
| 08 Apr 2024 | 11.20 | 11.23 | 10.85 | 10.88 | 10.88 | 30,561,071 |
| 03 Apr 2024 | 11.34 | 11.64 | 10.98 | 11.40 | 11.40 | 42,020,813 |
| 02 Apr 2024 | 12.10 | 12.20 | 11.24 | 11.41 | 11.41 | 43,298,970 |
| 01 Apr 2024 | 11.47 | 11.90 | 11.47 | 11.78 | 11.78 | 35,462,566 |
| 29 Mar 2024 | 11.38 | 11.66 | 11.03 | 11.43 | 11.43 | 27,086,644 |
| 28 Mar 2024 | 10.92 | 11.49 | 10.75 | 11.36 | 11.36 | 41,738,789 |
| 27 Mar 2024 | 11.72 | 11.82 | 10.90 | 10.92 | 10.92 | 43,948,518 |
| 26 Mar 2024 | 12.01 | 12.38 | 11.66 | 11.73 | 11.73 | 44,868,187 |
| 25 Mar 2024 | 12.48 | 12.65 | 11.90 | 11.90 | 11.90 | 63,435,268 |
| 22 Mar 2024 | 12.89 | 13.37 | 12.71 | 12.75 | 12.75 | 71,473,358 |
| 21 Mar 2024 | 13.28 | 13.41 | 12.86 | 12.91 | 12.91 | 77,298,800 |
| 20 Mar 2024 | 12.52 | 12.97 | 12.46 | 12.79 | 12.79 | 57,646,155 |
| 19 Mar 2024 | 12.82 | 13.27 | 12.65 | 12.66 | 12.66 | 71,052,418 |
| 18 Mar 2024 | 12.55 | 13.07 | 12.39 | 12.90 | 12.90 | 72,621,086 |
| 15 Mar 2024 | 12.34 | 12.60 | 12.11 | 12.53 | 12.53 | 47,341,950 |
| 14 Mar 2024 | 12.29 | 12.75 | 12.21 | 12.42 | 12.42 | 57,070,380 |
| 13 Mar 2024 | 12.67 | 13.05 | 12.49 | 12.49 | 12.49 | 81,971,733 |
| 12 Mar 2024 | 12.24 | 13.32 | 12.16 | 12.77 | 12.77 | 111,669,888 |
| 11 Mar 2024 | 12.01 | 12.64 | 12.01 | 12.26 | 12.26 | 90,585,111 |
| 08 Mar 2024 | 11.25 | 11.98 | 11.05 | 11.85 | 11.85 | 65,241,747 |
| 07 Mar 2024 | 11.77 | 11.92 | 11.22 | 11.27 | 11.27 | 54,260,515 |
| 06 Mar 2024 | 11.40 | 11.98 | 11.37 | 11.82 | 11.82 | 65,431,123 |
| 05 Mar 2024 | 11.80 | 12.18 | 11.58 | 11.68 | 11.68 | 79,852,408 |
| 04 Mar 2024 | 12.13 | 12.23 | 11.50 | 11.98 | 11.98 | 95,436,339 |
| 01 Mar 2024 | 11.17 | 11.91 | 11.15 | 11.89 | 11.89 | 97,472,880 |
| 29 Feb 2024 | 10.25 | 11.26 | 10.25 | 11.17 | 11.17 | 76,143,130 |
| 28 Feb 2024 | 11.45 | 11.58 | 10.33 | 10.33 | 10.33 | 94,246,606 |
| 27 Feb 2024 | 10.91 | 11.60 | 10.80 | 11.48 | 11.48 | 82,102,701 |
| 26 Feb 2024 | 10.85 | 11.50 | 10.80 | 11.13 | 11.13 | 88,131,718 |
| 23 Feb 2024 | 10.81 | 11.09 | 10.68 | 10.93 | 10.93 | 88,257,230 |
| 22 Feb 2024 | 9.98 | 11.18 | 9.92 | 10.95 | 10.95 | 110,400,821 |
| 21 Feb 2024 | 10.20 | 11.02 | 10.00 | 10.21 | 10.21 | 117,374,630 |
| 20 Feb 2024 | 9.20 | 10.19 | 9.00 | 10.19 | 10.19 | 82,196,977 |
| 19 Feb 2024 | 8.51 | 9.26 | 8.51 | 9.26 | 9.26 | 71,485,589 |
| 08 Feb 2024 | 8.07 | 8.57 | 7.71 | 8.42 | 8.42 | 74,041,706 |
| 07 Feb 2024 | 7.80 | 8.48 | 7.75 | 8.06 | 8.06 | 74,128,401 |
| 06 Feb 2024 | 7.31 | 8.05 | 7.07 | 7.71 | 7.71 | 54,415,378 |
| 05 Feb 2024 | 8.67 | 8.68 | 7.85 | 7.85 | 7.85 | 31,033,925 |
| 02 Feb 2024 | 9.10 | 9.37 | 8.36 | 8.72 | 8.72 | 35,957,225 |
| 01 Feb 2024 | 9.17 | 9.38 | 8.84 | 9.03 | 9.03 | 26,454,011 |
| 31 Jan 2024 | 9.51 | 9.79 | 9.12 | 9.16 | 9.16 | 30,735,926 |
| 30 Jan 2024 | 10.16 | 10.16 | 9.60 | 9.61 | 9.61 | 20,415,713 |
| 29 Jan 2024 | 10.55 | 10.64 | 10.00 | 10.03 | 10.03 | 21,836,193 |
| 26 Jan 2024 | 10.53 | 10.77 | 10.46 | 10.50 | 10.50 | 22,086,590 |
| 25 Jan 2024 | 10.25 | 10.70 | 10.17 | 10.63 | 10.63 | 30,639,985 |
| 24 Jan 2024 | 10.26 | 10.38 | 9.86 | 10.28 | 10.28 | 25,393,188 |
| 23 Jan 2024 | 10.01 | 10.34 | 9.96 | 10.19 | 10.19 | 25,631,318 |
| 22 Jan 2024 | 10.81 | 10.85 | 9.90 | 10.01 | 10.01 | 29,087,168 |
| 19 Jan 2024 | 10.85 | 11.10 | 10.70 | 10.72 | 10.72 | 22,223,687 |
| 18 Jan 2024 | 10.62 | 10.83 | 10.47 | 10.82 | 10.82 | 25,560,330 |
| 17 Jan 2024 | 11.01 | 11.09 | 10.76 | 10.77 | 10.77 | 16,701,903 |
| 16 Jan 2024 | 11.15 | 11.19 | 10.85 | 11.01 | 11.01 | 20,643,731 |
| 15 Jan 2024 | 10.96 | 11.33 | 10.90 | 11.19 | 11.19 | 23,154,595 |
| 12 Jan 2024 | 11.40 | 11.42 | 10.99 | 11.02 | 11.02 | 27,094,784 |
| 11 Jan 2024 | 11.05 | 11.48 | 11.01 | 11.40 | 11.40 | 31,722,636 |
| 10 Jan 2024 | 11.41 | 11.41 | 10.69 | 11.06 | 11.06 | 38,942,754 |
| 09 Jan 2024 | 11.90 | 12.01 | 11.21 | 11.50 | 11.50 | 43,034,029 |
| 08 Jan 2024 | 12.50 | 12.51 | 11.76 | 11.79 | 11.79 | 45,714,341 |
| 05 Jan 2024 | 13.06 | 13.17 | 12.45 | 12.75 | 12.75 | 66,016,383 |
| 04 Jan 2024 | 12.35 | 13.60 | 12.28 | 13.35 | 13.35 | 103,876,007 |
| 03 Jan 2024 | 11.99 | 13.17 | 11.96 | 12.58 | 12.58 | 77,136,738 |
| 02 Jan 2024 | 12.38 | 12.46 | 11.98 | 11.99 | 11.99 | 33,697,870 |
| 29 Dec 2023 | 11.91 | 12.44 | 11.91 | 12.42 | 12.42 | 37,271,958 |
| 28 Dec 2023 | 11.92 | 12.10 | 11.68 | 12.01 | 12.01 | 31,800,871 |
| 27 Dec 2023 | 11.80 | 12.15 | 11.73 | 12.00 | 12.00 | 30,372,388 |
| 26 Dec 2023 | 11.93 | 11.99 | 11.66 | 11.71 | 11.71 | 25,398,220 |
| 25 Dec 2023 | 12.11 | 12.26 | 11.82 | 11.87 | 11.87 | 33,391,400 |
| 22 Dec 2023 | 12.80 | 12.91 | 12.13 | 12.42 | 12.42 | 43,619,776 |
| 21 Dec 2023 | 12.30 | 12.58 | 12.19 | 12.48 | 12.48 | 26,334,708 |
| 20 Dec 2023 | 12.72 | 12.77 | 12.30 | 12.32 | 12.32 | 30,385,961 |
| 19 Dec 2023 | 12.52 | 12.92 | 12.52 | 12.70 | 12.70 | 35,022,262 |
| 18 Dec 2023 | 12.65 | 12.72 | 12.47 | 12.51 | 12.51 | 21,439,571 |
| 15 Dec 2023 | 12.80 | 12.82 | 12.46 | 12.65 | 12.65 | 27,745,941 |
| 14 Dec 2023 | 13.15 | 13.28 | 12.61 | 12.71 | 12.71 | 44,186,128 |
| 13 Dec 2023 | 13.50 | 13.50 | 13.02 | 13.03 | 13.03 | 39,714,694 |
| 12 Dec 2023 | 13.40 | 13.88 | 13.33 | 13.57 | 13.57 | 51,195,063 |
| 11 Dec 2023 | 12.95 | 13.34 | 12.91 | 13.31 | 13.31 | 35,505,235 |
| 08 Dec 2023 | 13.00 | 13.39 | 13.00 | 13.10 | 13.10 | 42,320,965 |
| 07 Dec 2023 | 12.90 | 13.14 | 12.84 | 12.94 | 12.94 | 32,154,768 |
| 06 Dec 2023 | 12.95 | 13.17 | 12.86 | 12.99 | 12.99 | 34,407,843 |
| 05 Dec 2023 | 13.60 | 13.65 | 13.02 | 13.02 | 13.02 | 50,572,254 |
| 04 Dec 2023 | 13.65 | 14.15 | 13.65 | 13.80 | 13.80 | 48,361,431 |
| 01 Dec 2023 | 13.42 | 13.86 | 13.25 | 13.74 | 13.74 | 48,148,773 |
| 30 Nov 2023 | 13.90 | 14.05 | 13.28 | 13.55 | 13.55 | 67,276,362 |
| *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.