UK markets open in 5 hours 55 minutes

Zhongyan Technology Co., Ltd. (003001.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
14.50+0.28 (+1.97%)
At close: 03:04PM CST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202414.2314.6014.1014.5014.501,619,537
15 May 202414.2014.3813.7414.2214.221,712,126
14 May 202413.8214.2513.8214.0214.021,884,021
13 May 202414.4114.4313.8613.8813.881,728,330
10 May 202414.8015.1014.3714.4614.461,775,363
09 May 202414.2515.1414.2514.8814.883,404,971
08 May 202414.6014.7814.1914.2414.241,489,119
07 May 202414.3414.7914.2314.6014.602,142,344
06 May 202414.3814.5914.0614.3714.372,393,961
30 Apr 202414.1214.3614.0614.3314.331,925,838
29 Apr 202414.0014.2313.8714.2014.202,085,252
26 Apr 202414.1814.4513.9414.2214.222,147,191
25 Apr 202413.9814.1513.6014.0814.081,970,700
24 Apr 202413.3714.0713.2214.0014.001,985,952
23 Apr 202413.2313.5213.1013.3213.321,371,615
22 Apr 202413.4113.6613.0113.0713.071,716,700
19 Apr 202413.6813.9813.2513.5513.552,645,960
18 Apr 202414.4014.4013.3813.8013.805,188,063
17 Apr 202412.4913.0912.4913.0913.09648,995
16 Apr 202412.8113.0711.8811.9011.902,609,473
15 Apr 202413.8714.1912.8613.0013.003,220,650
12 Apr 202414.1014.3513.9014.0314.031,732,900
11 Apr 202413.4714.5813.3114.2014.203,127,730
10 Apr 202414.3514.3513.4013.6213.622,733,491
09 Apr 202414.2014.2713.8714.2314.232,578,878
08 Apr 202414.6714.7713.9014.0114.013,228,663
03 Apr 202414.8015.0914.5414.6714.674,118,899
02 Apr 202415.6616.5214.7114.8214.829,082,590
01 Apr 202413.8515.1313.8015.1315.135,345,458
29 Mar 202413.6113.8813.4913.7513.75942,900
28 Mar 202412.9913.6812.9913.6013.601,378,234
27 Mar 202413.4513.6113.0213.0313.031,286,626
26 Mar 202413.5113.7013.2313.4513.451,429,615
25 Mar 202413.8413.9613.6113.6113.611,547,132
22 Mar 202414.0314.1013.7113.8113.811,399,852
21 Mar 202414.0414.2813.8014.0314.031,984,152
20 Mar 202414.0014.0413.7514.0414.042,155,869
19 Mar 202413.7114.3613.6614.0114.013,203,601
18 Mar 202413.3713.6613.2813.6513.652,144,272
15 Mar 202413.0713.2712.8613.2413.242,024,648
14 Mar 202412.9513.1612.8313.0713.071,514,401
13 Mar 202413.1313.2312.7813.0113.011,832,375
12 Mar 202412.8013.0312.7112.9912.991,818,029
11 Mar 202412.3512.7212.3212.7212.721,425,948
08 Mar 202412.2412.4512.1312.3612.361,244,848
07 Mar 202412.3212.6612.1512.3012.301,860,137
06 Mar 202412.0212.4211.9012.3212.321,444,931
05 Mar 202412.3512.3611.9112.0212.021,769,048
04 Mar 202412.7512.9012.2012.4012.402,156,148
01 Mar 202412.8312.8812.4912.6912.692,001,762
29 Feb 202412.2912.7911.8112.7212.723,758,815
28 Feb 202413.9314.3312.5212.5212.525,485,765
27 Feb 202413.2513.9313.0013.9113.912,221,096
26 Feb 202413.1213.4712.9013.1413.142,890,195
23 Feb 202412.4613.0212.4513.0213.022,753,093
22 Feb 202411.8412.4711.7312.4412.442,936,939
21 Feb 202411.2612.1711.1011.7511.752,781,607
20 Feb 202411.1411.3810.8111.2611.262,608,673
19 Feb 202410.8911.2410.7511.0011.003,838,530
08 Feb 20249.6010.489.2610.4810.484,027,332
07 Feb 202410.5910.669.509.539.535,261,067
06 Feb 202410.9911.0510.4110.4710.475,453,269
05 Feb 202412.8212.8211.5711.5711.571,462,600
02 Feb 202414.0714.3412.6112.8612.863,320,712
01 Feb 202414.6714.6913.4814.0114.012,215,954
31 Jan 202415.6115.9214.4814.5514.552,286,551
30 Jan 202416.4516.5215.5315.5815.581,686,909
29 Jan 202416.8617.2016.3816.4816.482,105,586
26 Jan 202416.5917.0916.5016.8516.852,356,115
25 Jan 202415.7316.4615.4716.4516.452,111,329
24 Jan 202415.4015.7014.8615.6015.602,275,681
23 Jan 202415.6415.6914.8015.3215.323,063,137
22 Jan 202417.1317.1815.6015.6215.622,666,600
19 Jan 202417.2017.3716.8517.1317.132,109,700
18 Jan 202417.5717.6016.7017.1417.142,014,304
17 Jan 202418.2318.2317.6017.6117.611,310,269
16 Jan 202418.4218.4417.7418.0718.071,918,259
15 Jan 202418.3118.3118.3118.3118.31-
12 Jan 202418.4918.6918.2918.3118.311,440,030
11 Jan 202418.1018.3218.0418.3018.30988,478
10 Jan 202418.3818.4318.0118.1018.101,112,100
09 Jan 202418.3118.6018.1818.3018.301,268,200
08 Jan 202418.4818.4818.1118.1418.141,319,215
05 Jan 202418.6418.6418.0318.2818.281,395,300
04 Jan 202418.5118.6818.4118.5818.581,118,220
03 Jan 202418.6018.9318.3618.5018.501,630,015
02 Jan 202418.1018.6918.0818.6018.602,374,226
29 Dec 202317.9418.1217.9218.0718.071,317,400
28 Dec 202317.5518.0217.3017.9417.941,484,504
27 Dec 202317.3317.7817.2817.5517.551,335,698
26 Dec 202317.6417.7317.2217.3317.331,372,896
25 Dec 202318.1018.1517.5617.7517.751,822,559
22 Dec 202318.4218.5718.0418.1718.172,266,403
21 Dec 202318.2318.3217.5018.3018.302,775,211
20 Dec 202318.1218.4818.0518.3118.312,385,646
19 Dec 202318.0718.2917.8018.1018.101,814,676
18 Dec 202318.0018.3717.9418.0718.071,843,714
15 Dec 202318.0618.1417.9618.0818.08928,509
14 Dec 202318.0418.1817.8418.1018.101,004,320
13 Dec 202317.9218.1717.7218.0318.031,588,925
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...