UK markets closed

Streamax Technology Co., Ltd. (002970.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
31.37-0.66 (-2.06%)
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 202432.0034.0031.1631.3731.378,375,600
29 Apr 202431.6032.4630.8032.0332.039,974,380
26 Apr 202430.0131.1929.8030.5530.559,246,620
25 Apr 202429.7031.4829.5030.0230.0214,363,266
24 Apr 202429.7029.7029.0729.7029.707,481,143
23 Apr 202425.9827.0025.5027.0027.004,409,250
22 Apr 202425.0326.1623.5225.7825.783,704,000
19 Apr 202426.0826.4025.1025.4625.464,256,513
18 Apr 202426.9927.3525.8026.5026.505,248,513
17 Apr 202425.1227.1225.1226.9626.966,250,611
16 Apr 202428.4928.4926.2026.2026.205,313,900
15 Apr 202428.1029.5527.6329.1129.118,469,327
12 Apr 202429.5629.9728.5328.6628.6611,217,911
11 Apr 202427.2829.9827.0129.9829.989,855,384
10 Apr 202427.9728.4026.6027.2527.256,245,625
09 Apr 202428.4729.9827.7128.1128.1110,185,279
08 Apr 202426.0028.4626.0028.4628.465,233,545
03 Apr 202426.7026.7025.7025.8725.871,372,000
02 Apr 202427.1027.1126.3326.8026.801,598,888
01 Apr 202426.3927.1526.3927.1127.111,706,150
29 Mar 202426.7826.8726.0426.3626.361,198,600
28 Mar 202425.3626.8325.2026.8026.803,258,130
27 Mar 202426.2327.2525.2925.6225.623,235,900
26 Mar 202426.4326.7525.9226.1726.171,722,100
25 Mar 202427.2427.4326.4226.4226.422,146,633
22 Mar 202427.6727.6726.9027.3727.372,222,700
21 Mar 202427.7828.1627.3127.7227.722,787,100
20 Mar 202428.1328.3227.5027.7927.793,145,680
19 Mar 202427.6428.6827.5328.2428.244,828,400
18 Mar 202427.3027.7926.9827.6527.653,303,606
15 Mar 202426.5527.0926.4027.0227.021,882,478
14 Mar 202427.3827.3826.2226.5926.592,374,900
13 Mar 202426.7927.5226.6727.1027.102,144,826
12 Mar 202426.8826.9926.2426.7726.771,848,965
11 Mar 202425.9826.3825.6026.3726.371,543,800
08 Mar 202425.8226.0925.5826.0026.001,305,411
07 Mar 202426.1626.9025.7425.7925.791,838,600
06 Mar 202425.9826.8525.8126.3526.351,932,400
05 Mar 202426.1426.3625.7125.9625.962,023,900
04 Mar 202426.5026.6525.6926.4626.462,338,150
01 Mar 202425.6026.2525.2926.2226.222,709,200
29 Feb 202424.0525.8524.0025.6025.603,775,220
28 Feb 202426.7527.2024.2524.3224.323,892,786
27 Feb 202425.7526.7625.1726.7426.742,427,752
26 Feb 202425.6526.1325.1625.7525.753,370,013
23 Feb 202424.8125.5424.3025.4525.452,978,413
22 Feb 202423.9524.6023.9224.5524.552,688,521
21 Feb 202423.3724.5523.2123.8123.813,424,528
20 Feb 202424.9025.0023.3323.6823.685,324,887
19 Feb 202422.6624.2022.5024.2024.201,322,769
08 Feb 202420.2122.0018.7022.0022.004,247,641
07 Feb 202421.0521.5019.6820.0020.003,529,250
06 Feb 202420.3021.5818.9421.0521.053,509,405
05 Feb 202422.8522.8520.5720.5720.573,441,900
02 Feb 202424.0024.4621.5622.8522.854,454,920
01 Feb 202424.1724.3523.1123.6823.682,035,350
31 Jan 202425.8125.8224.0724.1724.171,755,300
30 Jan 202426.3926.7725.7225.8325.831,003,400
29 Jan 202428.1028.4426.6626.7026.701,334,400
26 Jan 202428.6028.9728.1828.1928.191,629,235
25 Jan 202426.8328.5726.5228.5028.502,100,347
24 Jan 202426.7827.4925.7026.8826.881,560,300
23 Jan 202426.8826.9926.1126.6826.681,436,600
22 Jan 202428.6628.9926.5026.8826.881,991,955
19 Jan 202428.6929.2028.2728.4828.482,117,212
18 Jan 202428.0029.6627.5028.9228.922,961,700
17 Jan 202428.7628.7928.0628.0628.061,082,500
16 Jan 202429.1529.1528.3528.7928.791,224,800
15 Jan 202429.3029.3128.4129.1529.151,545,200
12 Jan 202429.2829.5728.8529.2929.292,109,400
11 Jan 202428.7729.3828.5029.2729.271,582,300
10 Jan 202428.8729.1228.4028.5128.511,212,554
09 Jan 202429.0429.6928.6628.8728.871,304,200
08 Jan 202429.7029.7028.8628.9928.991,369,100
05 Jan 202430.1030.5229.4429.5429.541,533,790
04 Jan 202430.0930.7529.7030.2330.231,811,102
03 Jan 202430.4730.5029.8630.0730.071,368,790
02 Jan 202430.7230.9830.4730.4930.491,467,237
29 Dec 202329.8630.6829.5530.6130.611,787,300
28 Dec 202329.5430.0829.0229.8529.851,813,600
27 Dec 202329.4029.8929.4029.6429.641,140,500
26 Dec 202329.8730.2929.2029.3929.391,188,200
25 Dec 202330.2730.3229.7030.1530.151,332,400
22 Dec 202330.8831.0030.0530.1030.101,729,600
21 Dec 202330.8231.0629.9530.8830.882,191,700
20 Dec 202331.4031.8030.8230.8830.882,033,300
19 Dec 202331.1531.5530.7431.4131.411,543,300
18 Dec 202331.3331.8631.1331.2131.212,595,300
15 Dec 202331.8932.0131.2531.2931.292,105,400
14 Dec 202332.6832.7831.7131.7831.782,222,050
13 Dec 202332.6833.1032.2732.5332.533,137,800
12 Dec 202332.5433.3832.4932.7532.753,422,675
11 Dec 202331.3332.7331.3332.6832.684,581,810
08 Dec 202331.8732.5031.6031.7131.713,982,400
07 Dec 202332.1432.4131.3431.6831.685,715,767
06 Dec 202332.5733.4631.7532.3632.369,744,993
05 Dec 202332.5835.8531.6032.9132.9112,542,100
04 Dec 202333.4233.4832.4032.5932.594,195,800
01 Dec 202332.7233.6632.2033.3933.394,948,700
30 Nov 202332.6832.8331.9932.7532.754,642,854
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...