UK markets closed

Dian Diagnostics Group Co.,Ltd. (300244.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
12.11-0.24 (-1.94%)
At close: 03:04PM CST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202412.3012.4112.0912.1112.1110,895,132
20 Jun 202412.7012.9012.3512.3512.359,844,120
19 Jun 202413.0813.1412.7512.7512.757,887,759
18 Jun 202413.0813.2512.9713.0113.019,559,514
17 Jun 202413.0013.1812.8113.1413.1415,059,610
14 Jun 202412.8813.2212.4913.1313.1330,976,908
13 Jun 202413.1813.1912.8412.8912.8912,439,292
12 Jun 202413.1913.3513.0813.1813.189,771,494
11 Jun 202412.8513.1912.6113.1313.139,905,588
07 Jun 202412.9513.1812.8412.9112.9110,731,683
06 Jun 202413.2213.2512.8212.9012.9011,371,559
05 Jun 202413.0113.4512.9213.1513.1514,433,628
04 Jun 202412.9413.0412.7313.0113.019,402,088
03 Jun 202413.3513.3812.8512.9712.9711,584,723
31 May 202413.3013.5413.2913.3813.388,064,914
30 May 202413.2713.4413.1813.2613.267,762,720
29 May 202413.4313.6013.3213.3613.367,484,000
28 May 202413.5313.6513.4113.4313.437,898,700
27 May 202413.3613.6713.1613.6413.6413,881,500
24 May 202413.7013.8313.3513.3613.3614,530,718
23 May 202414.2314.2413.7513.7713.7713,877,037
22 May 202414.1414.3513.9814.2314.2310,924,800
21 May 202414.3914.3914.0414.1214.129,692,387
20 May 202414.3014.5714.2614.4114.4112,352,143
17 May 202413.8814.4813.8514.3814.3819,530,418
16 May 202414.0614.1113.8413.8713.8711,474,900
15 May 202414.2014.2213.9413.9913.999,943,250
14 May 202414.1514.5514.1314.2314.239,837,155
13 May 202414.6114.6914.1014.1514.1515,366,265
10 May 202415.1615.2114.6514.6914.6915,435,700
09 May 202414.8715.2014.8015.1415.1415,162,730
08 May 202415.1115.3614.7614.9514.9520,396,710
07 May 202414.8915.1914.6915.1115.1122,967,150
06 May 202414.2514.8014.2514.7914.7928,442,175
30 Apr 202414.6514.7213.9814.1014.1021,970,124
29 Apr 202413.9814.7313.7314.6814.6824,507,717
26 Apr 202414.0814.2813.9014.1314.1319,943,207
25 Apr 202414.1014.4814.0214.2414.2412,072,361
24 Apr 202414.3714.3914.0414.1514.1512,499,240
23 Apr 202414.3114.5014.1614.4014.4012,713,532
22 Apr 202414.2614.6414.0614.3214.3216,945,747
19 Apr 202414.4014.5114.2114.3614.3611,051,158
18 Apr 202414.6114.8014.4114.4814.4813,182,271
17 Apr 202414.6414.9914.5314.7514.7514,128,908
16 Apr 202414.9014.9614.4314.5414.5412,932,611
15 Apr 202414.8615.2714.6614.9914.9915,442,385
12 Apr 202415.3115.4614.9114.9414.9413,314,803
11 Apr 202415.6515.7015.3115.3615.3613,291,995
10 Apr 202416.2716.3015.6715.7215.7212,281,491
09 Apr 202416.0016.4115.8016.4016.4013,578,147
08 Apr 202416.7616.8015.9615.9715.9718,020,110
03 Apr 202417.2517.4316.8116.8316.8313,028,564
02 Apr 202418.0418.1517.1817.2817.2816,705,416
01 Apr 202417.4818.1417.4818.1418.1411,332,280
29 Mar 202417.7717.8917.3317.4817.485,495,159
28 Mar 202417.6218.1517.5017.7717.7711,546,400
27 Mar 202417.8518.0417.5417.6517.6510,253,270
26 Mar 202417.8418.0017.4917.8017.8012,207,227
25 Mar 202418.3518.5517.9017.9017.9011,782,285
22 Mar 202418.9019.0318.1018.4918.4919,525,607
21 Mar 202419.6519.8218.7718.8818.8831,640,602
20 Mar 202419.4420.6018.9719.8419.8434,058,470
19 Mar 202419.8320.2319.3319.3719.3719,853,890
18 Mar 202419.9020.5119.0019.8519.8523,948,267
15 Mar 202418.9519.2618.5518.9718.977,907,404
14 Mar 202419.3219.7818.8618.9818.989,056,505
13 Mar 202419.3819.4518.8119.1419.147,914,552
12 Mar 202419.1619.5519.1519.4319.436,736,094
11 Mar 202418.4019.1518.3019.1119.118,246,488
08 Mar 202418.3418.5618.1018.3918.396,304,132
07 Mar 202418.9519.1418.3418.3418.348,082,621
06 Mar 202419.2519.3818.6918.9618.967,297,144
05 Mar 202419.9419.9419.0319.2319.2310,180,836
04 Mar 202419.2520.1619.2120.0020.0011,934,112
01 Mar 202419.2019.3018.9119.2519.256,206,400
29 Feb 202418.6419.3118.5419.2019.208,598,300
28 Feb 202419.3119.9918.7018.7718.7711,356,819
27 Feb 202418.8819.2818.7719.2619.267,284,344
26 Feb 202418.8019.2518.6019.0219.028,708,221
23 Feb 202418.9519.0218.4318.9018.909,834,559
22 Feb 202418.8019.0418.5418.9518.959,907,866
21 Feb 202418.8719.4518.5318.9518.959,428,466
20 Feb 202418.9819.3218.6018.9618.968,810,740
19 Feb 202420.0920.0918.8119.1119.1112,688,585
08 Feb 202419.7721.2019.6119.8019.8016,158,948
07 Feb 202418.2819.7318.0219.6219.6218,254,979
06 Feb 202416.2318.4315.9018.0918.0912,777,427
05 Feb 202416.5017.2315.2816.0916.0911,573,836
02 Feb 202417.4617.6015.9016.4716.478,031,860
01 Feb 202417.2017.9717.2017.4217.428,649,700
31 Jan 202417.9718.0017.2817.4217.429,656,415
30 Jan 202418.3518.7418.0018.0518.056,960,900
29 Jan 202419.1619.3318.3318.4118.418,287,128
26 Jan 202419.4619.6919.0019.0919.096,760,237
25 Jan 202419.2319.7618.9019.4819.488,364,800
24 Jan 202419.5819.7618.6519.1819.185,945,600
23 Jan 202419.5819.6219.2019.3419.345,047,521
22 Jan 202420.7120.7219.4119.4219.4210,138,294
19 Jan 202420.7321.1920.5320.8220.825,312,683
18 Jan 202420.9821.0620.0020.7120.715,941,230
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...