UK markets closed

East Money Information Co.,Ltd. (300059.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
10.56-0.78 (-6.88%)
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202411.3211.4410.3510.5610.56416,615,242
27 Jun 202411.6211.6311.3411.3411.34128,432,293
26 Jun 202411.5111.7311.4411.6911.69119,378,951
25 Jun 202411.7811.8411.5111.5411.54152,340,175
24 Jun 202411.8511.9711.8011.8011.80111,382,582
21 Jun 202411.9512.0511.8511.9411.94117,419,432
20 Jun 202412.1812.1911.9411.9411.94147,766,602
19 Jun 202412.3912.3912.1612.1912.19104,177,218
18 Jun 202412.3512.4412.3212.3812.38126,535,212
17 Jun 202412.2212.3712.1912.3412.34126,578,143
14 Jun 202412.1412.4112.0312.3412.34233,772,054
13 Jun 202412.1812.2612.1412.1712.1792,701,225
12 Jun 202412.1112.3112.0812.1812.18112,141,838
11 Jun 202412.0912.2212.0512.1212.12102,717,244
07 Jun 202412.3012.3611.9612.1612.16150,035,499
06 Jun 202412.3712.4312.2412.2612.26122,525,269
05 Jun 202412.3712.4712.3112.3612.3698,150,719
04 Jun 202412.2912.4212.2612.3912.39117,531,593
03 Jun 202412.3312.4012.2212.3012.30127,931,287
31 May 202412.5012.5912.4112.4112.41101,552,119
30 May 202412.4312.5012.3912.4412.4487,185,728
29 May 202412.5312.6312.4412.4912.4982,795,221
28 May 202412.6112.7112.5212.5312.5389,224,969
27 May 202412.5212.6912.4812.6712.67112,394,997
24 May 202412.7212.7812.5012.5312.53137,305,516
23 May 202412.9913.0012.7112.7612.76162,119,055
22 May 202413.0113.1112.9713.0513.05114,987,796
21 May 202413.0513.1912.9913.0413.04135,867,388
20 May 202413.0113.2912.9913.1013.10215,801,141
17 May 202412.7713.0912.7613.0713.07184,224,526
16 May 202412.7713.0312.7012.8212.82196,721,829
15 May 202413.1013.1112.6912.7112.71198,598,196
14 May 202413.0113.1012.9313.0513.05142,315,389
13 May 202413.0413.1412.8513.0113.01162,257,556
10 May 202413.0913.1912.9913.1113.11159,360,790
09 May 202412.9713.1712.9713.0813.08140,817,115
08 May 202413.1613.1812.9212.9612.96143,114,777
07 May 202413.2113.2713.1313.1813.18162,353,619
06 May 202413.2813.5713.2113.2513.25297,269,658
30 Apr 202413.1513.2913.0413.0513.05203,435,900
29 Apr 202413.0513.3812.9813.2513.25418,187,884
26 Apr 202412.6513.2012.5113.1213.12487,706,420
25 Apr 202412.4012.4812.2612.3512.35120,056,111
24 Apr 202412.4312.4712.3312.4512.45114,904,600
23 Apr 202412.3712.5012.3612.4412.44108,151,491
23 Apr 20240.04 Dividend
22 Apr 202412.3512.5312.3212.3812.34104,147,961
19 Apr 202412.3912.5012.3112.3312.29126,170,412
18 Apr 202412.4812.7512.4012.4712.43221,806,404
17 Apr 202412.2912.5612.2412.5312.49197,684,865
16 Apr 202412.3512.5212.1912.2412.20173,926,719
15 Apr 202412.1112.6912.0912.4512.41256,621,475
12 Apr 202412.3412.3712.0712.1012.06138,502,680
11 Apr 202412.3312.4812.2812.3212.28119,030,024
10 Apr 202412.6112.6212.3412.4212.38123,337,942
09 Apr 202412.5412.6512.5112.6112.5789,731,377
08 Apr 202412.7012.7112.5112.5312.49143,606,176
03 Apr 202412.9212.9612.8012.8112.77108,790,726
02 Apr 202413.0913.1112.9112.9512.91119,735,175
01 Apr 202413.0413.1413.0313.0913.05143,497,906
29 Mar 202412.8312.9012.7612.8912.8569,579,153
28 Mar 202412.7613.0612.7612.8812.84150,782,604
27 Mar 202413.1013.1112.7912.7912.75156,438,143
26 Mar 202413.1513.2513.0213.1413.10144,290,207
25 Mar 202413.3913.5213.1513.1713.13207,016,296
22 Mar 202413.7913.8013.5513.5513.51214,347,985
21 Mar 202413.7614.0613.7613.8413.80293,243,805
20 Mar 202413.6913.7813.6213.7213.68154,507,937
19 Mar 202413.9013.9013.7113.7113.67205,284,929
18 Mar 202413.7014.0713.6713.9713.92322,580,447
15 Mar 202413.6313.7113.4813.6613.62165,730,113
14 Mar 202413.7213.8713.5413.6313.59164,036,544
13 Mar 202413.9413.9513.7113.7713.73195,319,813
12 Mar 202413.8514.0813.7813.9613.91288,710,622
11 Mar 202413.5913.7913.5213.7913.75208,220,462
08 Mar 202413.5813.6613.4613.5613.52134,455,091
07 Mar 202413.7513.8813.5513.5713.53197,533,393
06 Mar 202413.7313.9813.7013.7913.75185,842,483
05 Mar 202413.7713.8713.7113.7413.70168,396,901
04 Mar 202413.9513.9713.7513.8313.79194,381,703
01 Mar 202413.9914.1713.8314.0013.95285,350,772
29 Feb 202413.6314.0713.6014.0413.99314,581,900
28 Feb 202414.1914.3613.6313.6413.60424,843,348
27 Feb 202413.7514.0313.7014.0213.97346,102,241
26 Feb 202413.7313.7613.5413.5513.51203,403,800
23 Feb 202413.7513.8213.6513.7313.69205,378,453
22 Feb 202413.5013.8213.4713.7313.69253,511,650
21 Feb 202413.2314.0913.1713.6213.58418,501,187
20 Feb 202413.1813.4613.1213.3413.30216,507,593
19 Feb 202413.3513.3513.0313.2313.19199,151,377
08 Feb 202413.3013.4713.2313.2713.23274,802,459
07 Feb 202413.0413.2713.0213.1313.09287,225,732
06 Feb 202412.1913.2812.1213.2013.16337,673,139
05 Feb 202412.3012.6311.8312.3312.29286,260,917
02 Feb 202412.6612.7612.0912.4512.41243,575,541
01 Feb 202412.4212.8912.4112.6912.65200,894,405
31 Jan 202412.5212.6912.4412.4812.44158,344,503
30 Jan 202412.7212.9012.5412.5612.52159,230,428
29 Jan 202413.1213.2112.8212.8212.78170,918,979
26 Jan 202413.2513.3613.0913.1213.08239,587,775
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...