UK markets open in 7 hours 30 minutes
NIKKEI 225
38,814.56 +94.06 (+0.24%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.37 -0.08 (-0.10%) GOLD FUTURES
2,343.30 -5.80 (-0.25%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,528.48 +325.17 (+0.62%)
Strait Innovation Internet Co., Ltd (300300.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.3500 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 20,212,522 |
| 13 Jun 2024 | 1.3700 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 25,326,455 |
| 12 Jun 2024 | 1.3200 | 1.4500 | 1.3100 | 1.3800 | 1.3800 | 28,803,259 |
| 11 Jun 2024 | 1.2700 | 1.3800 | 1.2300 | 1.3500 | 1.3500 | 36,081,938 |
| 07 Jun 2024 | 1.2700 | 1.3200 | 1.2200 | 1.2900 | 1.2900 | 33,944,770 |
| 06 Jun 2024 | 1.2700 | 1.3000 | 1.1700 | 1.1800 | 1.1800 | 33,032,288 |
| 05 Jun 2024 | 1.2100 | 1.4000 | 1.2100 | 1.3300 | 1.3300 | 37,057,519 |
| 04 Jun 2024 | 1.1800 | 1.2600 | 1.1600 | 1.2000 | 1.2000 | 28,292,396 |
| 03 Jun 2024 | 1.4500 | 1.4500 | 1.2100 | 1.2100 | 1.2100 | 50,516,334 |
| 31 May 2024 | 1.4800 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 16,750,361 |
| 30 May 2024 | 1.6300 | 1.6300 | 1.4500 | 1.4900 | 1.4900 | 34,352,527 |
| 29 May 2024 | 1.6400 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 14,975,678 |
| 28 May 2024 | 1.7200 | 1.7500 | 1.6300 | 1.6600 | 1.6600 | 19,754,516 |
| 27 May 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 18,217,691 |
| 24 May 2024 | 1.7600 | 1.8000 | 1.7200 | 1.7900 | 1.7900 | 20,688,835 |
| 23 May 2024 | 1.7800 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 22,085,385 |
| 22 May 2024 | 1.7600 | 1.8400 | 1.7300 | 1.7600 | 1.7600 | 24,993,946 |
| 21 May 2024 | 1.7200 | 1.8500 | 1.7000 | 1.7800 | 1.7800 | 29,024,551 |
| 20 May 2024 | 1.6900 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 27,860,342 |
| 17 May 2024 | 1.7300 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 40,955,721 |
| 16 May 2024 | 1.6300 | 1.8600 | 1.6200 | 1.7600 | 1.7600 | 77,381,765 |
| 15 May 2024 | 1.6000 | 1.7900 | 1.6000 | 1.6600 | 1.6600 | 105,500,679 |
| 14 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 735,500 |
| 13 May 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 10 May 2024 | 2.5700 | 2.5900 | 2.4800 | 2.5000 | 2.5000 | 13,594,300 |
| 09 May 2024 | 2.5300 | 2.5800 | 2.5100 | 2.5600 | 2.5600 | 17,105,590 |
| 08 May 2024 | 2.5900 | 2.7000 | 2.5000 | 2.5400 | 2.5400 | 24,635,658 |
| 07 May 2024 | 2.5800 | 2.6300 | 2.5300 | 2.5900 | 2.5900 | 14,852,797 |
| 06 May 2024 | 2.5800 | 2.6700 | 2.5300 | 2.5400 | 2.5400 | 13,705,038 |
| 30 Apr 2024 | 2.6100 | 2.6500 | 2.5200 | 2.5600 | 2.5600 | 16,870,080 |
| 29 Apr 2024 | 2.5000 | 2.6300 | 2.4400 | 2.6200 | 2.6200 | 18,436,703 |
| 26 Apr 2024 | 2.4100 | 2.4800 | 2.3600 | 2.4800 | 2.4800 | 17,329,038 |
| 25 Apr 2024 | 2.4000 | 2.4400 | 2.3400 | 2.4000 | 2.4000 | 19,778,733 |
| 24 Apr 2024 | 2.2500 | 2.5600 | 2.2500 | 2.4200 | 2.4200 | 33,471,424 |
| 23 Apr 2024 | 2.1800 | 2.3000 | 2.1700 | 2.2700 | 2.2700 | 23,473,293 |
| 22 Apr 2024 | 2.2500 | 2.2600 | 2.1200 | 2.1700 | 2.1700 | 25,275,110 |
| 19 Apr 2024 | 2.3600 | 2.3700 | 2.2600 | 2.2700 | 2.2700 | 15,129,274 |
| 18 Apr 2024 | 2.3800 | 2.3900 | 2.2800 | 2.3400 | 2.3400 | 16,598,283 |
| 17 Apr 2024 | 2.1600 | 2.3900 | 2.1600 | 2.3700 | 2.3700 | 24,199,706 |
| 16 Apr 2024 | 2.3800 | 2.3900 | 2.1200 | 2.1300 | 2.1300 | 28,294,518 |
| 15 Apr 2024 | 2.6600 | 2.7000 | 2.3700 | 2.4300 | 2.4300 | 29,056,338 |
| 12 Apr 2024 | 2.7500 | 2.8000 | 2.6900 | 2.7000 | 2.7000 | 11,105,898 |
| 11 Apr 2024 | 2.7000 | 2.8000 | 2.6900 | 2.7600 | 2.7600 | 14,643,005 |
| 10 Apr 2024 | 2.8800 | 2.8900 | 2.7100 | 2.7400 | 2.7400 | 22,035,237 |
| 09 Apr 2024 | 2.7900 | 2.9200 | 2.7900 | 2.9000 | 2.9000 | 16,913,213 |
| 08 Apr 2024 | 2.9300 | 2.9600 | 2.7800 | 2.7800 | 2.7800 | 22,389,369 |
| 03 Apr 2024 | 3.0600 | 3.0800 | 2.9300 | 2.9600 | 2.9600 | 21,480,566 |
| 02 Apr 2024 | 3.1800 | 3.1900 | 3.0500 | 3.0700 | 3.0700 | 17,496,616 |
| 01 Apr 2024 | 3.0100 | 3.1500 | 3.0000 | 3.1400 | 3.1400 | 25,817,441 |
| 29 Mar 2024 | 2.9900 | 3.0200 | 2.9300 | 3.0100 | 3.0100 | 9,934,600 |
| 28 Mar 2024 | 2.9300 | 3.0600 | 2.9000 | 3.0000 | 3.0000 | 23,328,970 |
| 27 Mar 2024 | 3.1000 | 3.1200 | 2.9400 | 2.9400 | 2.9400 | 23,103,835 |
| 26 Mar 2024 | 3.0900 | 3.1900 | 3.0300 | 3.1200 | 3.1200 | 26,795,129 |
| 25 Mar 2024 | 3.1800 | 3.2300 | 3.0700 | 3.0800 | 3.0800 | 17,769,794 |
| 22 Mar 2024 | 3.2700 | 3.2800 | 3.1500 | 3.2100 | 3.2100 | 23,952,550 |
| 21 Mar 2024 | 3.2500 | 3.3000 | 3.2000 | 3.2700 | 3.2700 | 26,149,900 |
| 20 Mar 2024 | 3.1500 | 3.2400 | 3.1500 | 3.2300 | 3.2300 | 23,899,632 |
| 19 Mar 2024 | 3.1500 | 3.1800 | 3.1200 | 3.1300 | 3.1300 | 21,139,792 |
| 18 Mar 2024 | 3.1000 | 3.1400 | 3.0600 | 3.1400 | 3.1400 | 22,218,994 |
| 15 Mar 2024 | 3.0200 | 3.0600 | 2.9600 | 3.0600 | 3.0600 | 16,542,162 |
| 14 Mar 2024 | 3.0500 | 3.0800 | 2.9600 | 3.0200 | 3.0200 | 20,497,412 |
| 13 Mar 2024 | 3.0600 | 3.1000 | 3.0100 | 3.0600 | 3.0600 | 18,839,993 |
| 12 Mar 2024 | 3.0000 | 3.0600 | 2.9600 | 3.0500 | 3.0500 | 21,239,517 |
| 11 Mar 2024 | 2.8700 | 2.9800 | 2.8700 | 2.9800 | 2.9800 | 17,366,676 |
| 08 Mar 2024 | 2.8900 | 2.9900 | 2.8800 | 2.9200 | 2.9200 | 18,380,364 |
| 07 Mar 2024 | 2.9700 | 3.1100 | 2.9300 | 2.9500 | 2.9500 | 29,473,669 |
| 06 Mar 2024 | 2.9100 | 2.9900 | 2.8700 | 2.9500 | 2.9500 | 17,236,616 |
| 05 Mar 2024 | 2.9700 | 3.0200 | 2.9000 | 2.9100 | 2.9100 | 16,962,737 |
| 04 Mar 2024 | 3.0300 | 3.0400 | 2.9000 | 3.0100 | 3.0100 | 18,715,756 |
| 01 Mar 2024 | 2.9500 | 3.0800 | 2.9500 | 3.0200 | 3.0200 | 24,409,075 |
| 29 Feb 2024 | 2.7800 | 2.9700 | 2.7700 | 2.9600 | 2.9600 | 25,420,261 |
| 28 Feb 2024 | 3.1600 | 3.2600 | 2.8200 | 2.8400 | 2.8400 | 42,210,046 |
| 27 Feb 2024 | 3.0500 | 3.1400 | 3.0000 | 3.1400 | 3.1400 | 28,547,519 |
| 26 Feb 2024 | 2.9800 | 3.1400 | 2.9500 | 3.0600 | 3.0600 | 40,560,667 |
| 23 Feb 2024 | 2.9000 | 3.1000 | 2.8700 | 3.0500 | 3.0500 | 41,580,205 |
| 22 Feb 2024 | 2.7700 | 2.9600 | 2.7700 | 2.9000 | 2.9000 | 32,637,413 |
| 21 Feb 2024 | 2.6200 | 2.8100 | 2.5700 | 2.7300 | 2.7300 | 30,733,553 |
| 20 Feb 2024 | 2.6100 | 2.6600 | 2.5500 | 2.6500 | 2.6500 | 20,473,140 |
| 19 Feb 2024 | 2.4400 | 2.6300 | 2.4400 | 2.6200 | 2.6200 | 29,940,248 |
| 08 Feb 2024 | 2.2200 | 2.4500 | 2.1900 | 2.4300 | 2.4300 | 25,288,497 |
| 07 Feb 2024 | 2.4100 | 2.4500 | 2.1700 | 2.2100 | 2.2100 | 26,663,301 |
| 06 Feb 2024 | 2.3000 | 2.5400 | 2.1700 | 2.4000 | 2.4000 | 33,453,916 |
| 05 Feb 2024 | 2.7600 | 2.8000 | 2.3100 | 2.3800 | 2.3800 | 34,705,852 |
| 02 Feb 2024 | 2.9100 | 3.0300 | 2.6900 | 2.8100 | 2.8100 | 26,439,039 |
| 01 Feb 2024 | 3.0400 | 3.0600 | 2.8800 | 2.9000 | 2.9000 | 26,163,231 |
| 31 Jan 2024 | 3.2500 | 3.3600 | 3.0500 | 3.0700 | 3.0700 | 34,078,482 |
| 30 Jan 2024 | 3.5200 | 3.5600 | 3.3200 | 3.3200 | 3.3200 | 29,171,900 |
| 29 Jan 2024 | 3.7100 | 3.7900 | 3.5100 | 3.5200 | 3.5200 | 50,103,512 |
| 26 Jan 2024 | 3.4200 | 4.0700 | 3.4200 | 3.8000 | 3.8000 | 76,059,790 |
| 25 Jan 2024 | 3.3700 | 3.4800 | 3.3300 | 3.4500 | 3.4500 | 22,133,255 |
| 24 Jan 2024 | 3.2700 | 3.3800 | 3.2500 | 3.3700 | 3.3700 | 21,620,201 |
| 23 Jan 2024 | 3.2400 | 3.3300 | 3.1800 | 3.2700 | 3.2700 | 19,215,772 |
| 22 Jan 2024 | 3.4000 | 3.5000 | 3.2200 | 3.2700 | 3.2700 | 26,448,881 |
| 19 Jan 2024 | 3.6600 | 3.6600 | 3.4700 | 3.4800 | 3.4800 | 33,742,683 |
| 18 Jan 2024 | 3.6400 | 3.7600 | 3.5100 | 3.6600 | 3.6600 | 61,575,516 |
| 17 Jan 2024 | 3.5500 | 4.1700 | 3.5100 | 3.7600 | 3.7600 | 72,950,586 |
| 16 Jan 2024 | 3.6300 | 3.6500 | 3.4400 | 3.5300 | 3.5300 | 28,945,896 |
| 15 Jan 2024 | 3.7100 | 3.7600 | 3.6000 | 3.6100 | 3.6100 | 38,217,066 |
| 12 Jan 2024 | 4.0100 | 4.0400 | 3.8100 | 3.8300 | 3.8300 | 42,789,116 |
| 11 Jan 2024 | 3.9500 | 4.0600 | 3.9300 | 4.0300 | 4.0300 | 36,254,889 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.