UK markets closed

Huaiji Dengyun Auto-parts (Holding) Co.,Ltd. (002715.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
16.18-1.80 (-10.01%)
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202416.1816.6816.1816.1816.183,334,150
29 Apr 202417.9819.0017.9817.9817.983,337,550
26 Apr 202419.9819.9819.9819.9819.98-
25 Apr 202419.9819.9819.9819.9819.98-
24 Apr 202419.9819.9819.9819.9819.98-
23 Apr 202419.9819.9819.9819.9819.98-
22 Apr 202419.9819.9819.9819.9819.98-
19 Apr 202419.9819.9819.9819.9819.98-
18 Apr 202419.9819.9819.9819.9819.98-
17 Apr 202419.9819.9819.9819.9819.98-
16 Apr 202419.9819.9819.9819.9819.98-
15 Apr 202419.9819.9819.9819.9819.98-
12 Apr 202419.1020.1018.5019.9819.989,687,894
11 Apr 202417.1419.3117.1118.9918.9910,351,394
10 Apr 202416.6018.0016.5817.8017.8010,038,043
09 Apr 202416.2617.4415.9016.5716.5710,520,095
08 Apr 202415.9316.9415.9016.9416.948,999,202
03 Apr 202415.2715.5714.7515.4015.406,525,542
02 Apr 202414.9115.1014.5814.9714.975,073,022
01 Apr 202414.5815.3514.5815.1115.116,756,700
29 Mar 202415.2415.8915.0014.8014.806,542,896
28 Mar 202414.2015.5913.7915.0815.0812,096,238
27 Mar 202413.0914.5313.0014.5314.5311,169,295
26 Mar 202412.7313.9712.4813.2113.217,283,693
25 Mar 202413.8013.8812.7212.8812.887,340,610
22 Mar 202414.6814.6813.5013.8013.8014,252,706
21 Mar 202412.4513.4112.4513.4113.415,354,645
20 Mar 202412.2912.4412.0212.1912.194,536,845
19 Mar 202412.4512.4812.1412.1412.146,322,639
18 Mar 202412.2712.5912.1112.4612.469,105,989
15 Mar 202412.7113.4712.2812.4212.4213,787,122
14 Mar 202411.6112.7111.5212.7112.7110,781,881
13 Mar 202411.6711.7811.3611.5511.559,552,966
12 Mar 202412.6812.6811.5312.0012.0014,381,276
11 Mar 202411.0011.5311.0011.5311.533,191,350
08 Mar 202410.2610.5010.0710.4810.482,847,300
07 Mar 202410.1210.5110.1210.2810.283,003,350
06 Mar 20249.9010.179.8510.1210.122,620,420
05 Mar 202410.1910.309.879.949.942,606,950
04 Mar 202410.3310.599.9610.2210.222,842,310
01 Mar 202410.4010.5910.1810.3610.363,723,316
29 Feb 20249.8010.469.4810.3410.347,469,862
28 Feb 202411.6811.8410.5110.5110.517,146,250
27 Feb 202410.8911.6810.8911.6811.685,668,663
26 Feb 202411.0511.3310.6910.7710.775,907,499
23 Feb 20249.8310.819.8310.8110.815,048,141
22 Feb 20249.409.889.379.839.832,985,555
21 Feb 20249.049.868.949.359.354,164,576
20 Feb 20248.929.088.728.998.992,837,904
19 Feb 20248.258.898.198.848.845,465,717
08 Feb 20247.168.406.908.388.387,515,988
07 Feb 20248.558.647.647.647.645,958,601
06 Feb 20248.498.878.498.498.494,371,413
05 Feb 202410.4810.649.439.439.431,721,700
02 Feb 202411.4711.8010.3310.4810.484,051,159
01 Feb 202412.1512.1511.1111.4811.483,048,258
31 Jan 202412.9213.0511.8211.9211.922,219,750
30 Jan 202413.2913.4712.9112.9112.911,381,700
29 Jan 202414.2114.2113.2913.3213.321,266,100
26 Jan 202413.9714.3013.8214.0614.061,150,600
25 Jan 202413.5513.8813.3613.8513.851,403,455
24 Jan 202413.2513.6712.8413.5413.541,989,000
23 Jan 202413.8113.8113.0013.2113.212,096,700
22 Jan 202414.5514.7713.6113.8313.831,679,150
19 Jan 202414.9414.9414.6114.6614.661,562,963
18 Jan 202415.1215.5014.5514.9414.942,395,734
17 Jan 202415.8015.8714.3915.1015.10906,050
16 Jan 202415.8416.0115.5615.8015.801,164,400
15 Jan 202416.0816.0915.7215.8415.841,085,600
12 Jan 202416.1316.3615.9915.9915.99700,800
11 Jan 202416.0616.2015.7616.1416.14997,400
10 Jan 202415.9516.1915.7915.9815.981,106,400
09 Jan 202415.8216.1215.7916.0316.031,215,050
08 Jan 202416.0816.1115.6515.7015.701,309,500
05 Jan 202416.1516.4116.0616.0816.081,159,651
04 Jan 202416.0516.2816.0216.2016.201,487,500
03 Jan 202416.3816.4115.9816.1016.10770,300
02 Jan 202416.2916.4116.1716.3816.38897,100
29 Dec 202315.6916.2915.6316.2316.231,300,200
28 Dec 202315.3615.7915.1515.7215.721,022,351
27 Dec 202315.3815.5515.2015.3415.34833,500
26 Dec 202315.5415.5515.3215.3515.351,151,401
25 Dec 202315.8215.8215.3815.5515.551,160,800
22 Dec 202315.9115.9315.6015.7215.721,330,401
21 Dec 202315.9016.1215.6715.8715.871,381,700
20 Dec 202316.4016.4815.9115.9815.981,245,400
19 Dec 202316.0816.2915.8916.2816.28994,200
18 Dec 202316.0916.4015.9916.0816.081,242,100
15 Dec 202316.2916.4316.0016.1316.13736,900
14 Dec 202316.3816.6016.2916.2916.29842,200
13 Dec 202316.1716.6516.0216.3816.381,684,000
12 Dec 202316.1616.2515.9216.1216.12869,300
11 Dec 202315.7916.2815.6316.0616.061,969,713
08 Dec 202316.1716.3815.7015.7515.751,666,482
07 Dec 202316.4116.4916.0816.1216.121,444,555
06 Dec 202316.2616.6516.1116.3516.351,259,300
05 Dec 202316.2616.5616.0716.1916.191,312,700
04 Dec 202316.3516.4616.1416.4216.421,262,802
01 Dec 202316.3616.7516.1116.3416.341,160,855
30 Nov 202316.6416.6616.2116.4316.431,290,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...