UK markets close in 3 hours 36 minutes

Xiamen Intretech Inc. (002925.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
14.31-0.39 (-2.65%)
At close: 03:04PM CST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202414.5314.7014.1514.3114.318,242,670
29 Apr 202414.7014.8114.3714.7014.7011,619,024
26 Apr 202414.5314.8814.4814.7914.796,664,504
25 Apr 202414.5514.7514.4514.5114.513,714,340
24 Apr 202414.1514.5814.0514.5514.554,454,413
23 Apr 202414.0814.2813.9814.1114.113,984,018
22 Apr 202414.2614.3613.8814.1114.115,027,113
19 Apr 202414.4514.5114.1014.1514.155,108,980
18 Apr 202414.8014.8114.2314.4814.486,681,266
17 Apr 202414.0814.7714.0814.7614.767,667,590
16 Apr 202414.5014.7713.8813.9313.938,984,144
15 Apr 202414.8115.0514.4614.7414.746,672,900
12 Apr 202414.8315.1014.7614.8014.803,365,485
11 Apr 202414.6315.0614.5814.8314.832,774,894
10 Apr 202415.0315.0914.6114.7114.712,955,270
09 Apr 202415.0115.1514.9115.1115.113,714,370
08 Apr 202415.5315.5314.9514.9814.983,684,352
03 Apr 202415.6715.7515.4215.5415.542,731,869
02 Apr 202415.9115.9315.7015.7315.733,800,118
01 Apr 202415.8516.0515.7515.9415.945,003,740
29 Mar 202415.4515.5715.2315.8115.812,046,250
28 Mar 202415.1815.5315.1015.4015.404,602,818
27 Mar 202415.8315.9015.1715.2115.214,499,320
26 Mar 202416.0116.1215.6815.8215.823,068,906
25 Mar 202416.3816.5815.9315.9915.995,038,110
22 Mar 202416.5716.8116.3016.4116.415,295,519
21 Mar 202416.8416.9216.6216.7316.734,173,249
20 Mar 202416.6316.8416.6016.8216.824,481,023
19 Mar 202416.7516.8616.6316.7216.725,460,054
18 Mar 202416.5816.7416.5016.7416.744,889,672
15 Mar 202416.4616.5916.2316.5916.593,886,869
14 Mar 202416.5116.6116.2016.5016.507,518,454
13 Mar 202416.6316.7916.5416.6516.654,701,080
12 Mar 202416.8216.9116.4616.6216.626,586,082
11 Mar 202416.6816.9316.4616.8316.837,118,883
08 Mar 202416.4117.3316.2217.1217.129,388,773
07 Mar 202416.9317.7416.5516.5616.567,766,943
06 Mar 202416.5016.9416.5016.7116.714,272,348
05 Mar 202416.6416.9416.5116.6716.674,738,424
04 Mar 202416.7916.8216.3416.7516.755,821,809
01 Mar 202416.4316.8516.4316.6816.686,187,217
29 Feb 202415.3816.4215.3816.4216.425,592,472
28 Feb 202416.5116.6615.5815.5815.586,374,791
27 Feb 202416.1116.5316.0216.5316.534,329,980
26 Feb 202416.1016.3915.9216.2416.245,470,704
23 Feb 202416.0116.0115.6315.9915.994,532,293
22 Feb 202415.8616.0315.6215.9215.923,634,746
21 Feb 202416.0016.2715.7315.8915.894,107,534
20 Feb 202415.6716.0015.4615.9215.924,441,600
19 Feb 202416.0016.0015.0115.7615.768,540,653
08 Feb 202415.2316.6015.2315.7615.7610,633,716
07 Feb 202414.2015.4714.1715.4715.4711,149,990
06 Feb 202412.7814.2712.7814.2514.257,999,501
05 Feb 202413.5013.9012.4413.2013.2010,279,870
02 Feb 202413.8914.1513.1913.6313.638,028,348
01 Feb 202413.7814.1213.3513.9713.977,006,760
31 Jan 202414.5514.6913.8413.9313.936,758,319
30 Jan 202414.9015.1914.6014.6014.604,103,617
29 Jan 202415.6715.8115.0715.1915.194,205,264
26 Jan 202415.8515.9815.5815.6915.693,435,195
25 Jan 202415.4116.0015.2115.8915.894,365,464
24 Jan 202415.3815.5014.8015.4115.415,069,037
23 Jan 202415.2815.3114.9115.2415.246,166,995
22 Jan 202416.1816.2715.1315.2715.276,583,544
19 Jan 202416.4216.4816.1216.1516.153,829,100
18 Jan 202416.5016.6915.8516.3416.345,806,030
17 Jan 202417.1017.1516.5716.5716.573,646,930
16 Jan 202417.1717.2316.8517.1017.103,699,860
15 Jan 202417.0717.2816.8917.1717.173,196,610
12 Jan 202417.5217.5217.0817.1617.164,810,040
11 Jan 202417.4617.6517.3017.5717.575,449,875
10 Jan 202417.7017.8417.2217.4617.463,891,342
09 Jan 202417.8918.1417.7217.8517.854,433,163
08 Jan 202418.5418.6517.7317.8017.806,696,710
05 Jan 202418.9319.1618.4018.5418.545,118,565
04 Jan 202419.2419.3618.8118.9318.934,915,370
03 Jan 202419.7019.8519.2419.2819.287,247,208
02 Jan 202419.9619.9619.5819.6919.6910,023,180
29 Dec 202318.8419.6518.7319.4719.4710,248,077
28 Dec 202318.8919.1018.6618.9018.905,126,767
27 Dec 202318.1618.9518.1618.8818.885,980,456
26 Dec 202318.7918.9917.9718.1018.104,199,015
25 Dec 202318.3218.8318.2718.8118.813,230,414
22 Dec 202318.6518.8818.3118.4418.443,517,800
21 Dec 202318.4318.7317.9418.6418.644,800,068
20 Dec 202318.8119.1318.5018.6018.603,861,668
19 Dec 202318.6418.8418.2018.8018.803,342,641
18 Dec 202318.8519.0318.4818.6318.633,588,612
15 Dec 202318.9119.2218.8318.9618.962,949,696
14 Dec 202319.3519.3518.8918.9318.932,921,365
13 Dec 202319.4219.4319.0619.2219.224,173,289
12 Dec 202319.0019.6618.9019.4319.439,866,650
11 Dec 202318.1319.2518.0219.2219.227,894,023
08 Dec 202318.2518.4418.1518.1818.182,450,058
07 Dec 202318.1018.2817.9118.2018.202,535,110
06 Dec 202318.0018.1917.9218.0518.052,676,900
05 Dec 202318.4618.4618.0618.0618.063,377,740
04 Dec 202318.7118.7718.4518.4518.453,401,819
01 Dec 202318.7818.7818.4418.6718.674,794,620
30 Nov 202318.9118.9218.5018.8118.815,867,899
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...