UK markets open in 7 hours 16 minutes
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.65 +0.39 (+0.49%) GOLD FUTURES
2,354.20 +13.90 (+0.59%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,211.63 +1,467.74 (+3.01%)
Surfilter Network Technology Co., Ltd. (300311.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.3900 | 4.4200 | 4.3400 | 4.3400 | 4.3400 | 9,452,411 |
| 08 May 2024 | 4.4600 | 4.4900 | 4.3300 | 4.3400 | 4.3400 | 15,050,908 |
| 07 May 2024 | 4.4900 | 4.7000 | 4.4300 | 4.5500 | 4.5500 | 16,016,088 |
| 06 May 2024 | 4.5000 | 4.5800 | 4.4300 | 4.4500 | 4.4500 | 8,921,562 |
| 30 Apr 2024 | 4.5200 | 4.5500 | 4.3600 | 4.4600 | 4.4600 | 13,199,767 |
| 29 Apr 2024 | 4.3700 | 4.5800 | 4.3700 | 4.5600 | 4.5600 | 11,068,402 |
| 26 Apr 2024 | 4.2400 | 4.4000 | 4.2200 | 4.3700 | 4.3700 | 9,647,208 |
| 25 Apr 2024 | 4.2400 | 4.3100 | 4.2200 | 4.2400 | 4.2400 | 6,779,696 |
| 24 Apr 2024 | 4.1100 | 4.2800 | 4.0800 | 4.2700 | 4.2700 | 10,031,969 |
| 23 Apr 2024 | 4.0300 | 4.1400 | 4.0300 | 4.0900 | 4.0900 | 6,215,314 |
| 22 Apr 2024 | 4.0800 | 4.1000 | 3.9200 | 4.0300 | 4.0300 | 5,993,763 |
| 19 Apr 2024 | 4.1500 | 4.1500 | 4.0100 | 4.0400 | 4.0400 | 6,024,500 |
| 18 Apr 2024 | 4.2500 | 4.2800 | 4.0600 | 4.1000 | 4.1000 | 9,397,658 |
| 17 Apr 2024 | 3.8800 | 4.2100 | 3.8800 | 4.2000 | 4.2000 | 12,833,665 |
| 16 Apr 2024 | 4.1700 | 4.2000 | 3.8300 | 3.8300 | 3.8300 | 15,558,261 |
| 15 Apr 2024 | 4.4500 | 4.4900 | 4.0800 | 4.2400 | 4.2400 | 14,126,859 |
| 12 Apr 2024 | 4.5400 | 4.6400 | 4.4600 | 4.4700 | 4.4700 | 8,130,774 |
| 11 Apr 2024 | 4.5300 | 4.7300 | 4.4800 | 4.5700 | 4.5700 | 9,113,729 |
| 10 Apr 2024 | 4.7500 | 4.7700 | 4.5000 | 4.5300 | 4.5300 | 9,525,878 |
| 09 Apr 2024 | 4.7000 | 4.7800 | 4.6900 | 4.7500 | 4.7500 | 5,635,353 |
| 08 Apr 2024 | 4.8100 | 4.8500 | 4.6700 | 4.6800 | 4.6800 | 8,173,398 |
| 03 Apr 2024 | 4.9600 | 4.9700 | 4.8000 | 4.8500 | 4.8500 | 10,002,749 |
| 02 Apr 2024 | 5.0700 | 5.0700 | 4.9400 | 4.9700 | 4.9700 | 7,749,292 |
| 01 Apr 2024 | 4.9700 | 5.0600 | 4.9500 | 5.0400 | 5.0400 | 8,111,516 |
| 29 Mar 2024 | 4.9500 | 4.9900 | 4.8700 | 4.9500 | 4.9500 | 5,279,764 |
| 28 Mar 2024 | 4.7500 | 5.0300 | 4.7500 | 4.9500 | 4.9500 | 13,548,048 |
| 27 Mar 2024 | 5.1000 | 5.1000 | 4.7600 | 4.7900 | 4.7900 | 14,652,302 |
| 26 Mar 2024 | 5.1200 | 5.2100 | 4.9700 | 5.0700 | 5.0700 | 13,702,810 |
| 25 Mar 2024 | 5.3200 | 5.4500 | 5.1300 | 5.1400 | 5.1400 | 17,992,960 |
| 22 Mar 2024 | 5.4200 | 5.4500 | 5.2200 | 5.3200 | 5.3200 | 17,289,813 |
| 21 Mar 2024 | 5.4600 | 5.5200 | 5.4000 | 5.4200 | 5.4200 | 12,183,883 |
| 20 Mar 2024 | 5.4300 | 5.5100 | 5.4200 | 5.4700 | 5.4700 | 12,435,781 |
| 19 Mar 2024 | 5.5200 | 5.5800 | 5.4300 | 5.4400 | 5.4400 | 16,514,523 |
| 18 Mar 2024 | 5.4500 | 5.5800 | 5.4100 | 5.5400 | 5.5400 | 21,766,928 |
| 15 Mar 2024 | 5.4500 | 5.7200 | 5.4000 | 5.5700 | 5.5700 | 34,310,186 |
| 14 Mar 2024 | 5.3300 | 5.8700 | 5.3100 | 5.5900 | 5.5900 | 48,533,855 |
| 13 Mar 2024 | 5.3100 | 5.5800 | 5.2600 | 5.4200 | 5.4200 | 28,630,979 |
| 12 Mar 2024 | 5.3100 | 5.3900 | 5.2300 | 5.3500 | 5.3500 | 19,284,408 |
| 11 Mar 2024 | 5.1100 | 5.3200 | 5.0700 | 5.3100 | 5.3100 | 19,773,550 |
| 08 Mar 2024 | 5.0600 | 5.3800 | 5.0200 | 5.2000 | 5.2000 | 18,022,644 |
| 07 Mar 2024 | 5.1700 | 5.2500 | 5.0600 | 5.0600 | 5.0600 | 15,671,190 |
| 06 Mar 2024 | 5.0800 | 5.4000 | 5.0500 | 5.2000 | 5.2000 | 21,770,819 |
| 05 Mar 2024 | 5.1600 | 5.1900 | 5.0500 | 5.0700 | 5.0700 | 15,082,572 |
| 04 Mar 2024 | 5.1300 | 5.4200 | 4.9800 | 5.2700 | 5.2700 | 26,327,310 |
| 01 Mar 2024 | 5.0000 | 5.4000 | 4.9200 | 5.2100 | 5.2100 | 25,185,464 |
| 29 Feb 2024 | 4.8000 | 5.0400 | 4.8000 | 5.0000 | 5.0000 | 22,196,243 |
| 28 Feb 2024 | 5.2900 | 5.4400 | 4.7700 | 4.7900 | 4.7900 | 41,732,572 |
| 27 Feb 2024 | 4.9000 | 5.7500 | 4.8800 | 5.4600 | 5.4600 | 40,369,714 |
| 26 Feb 2024 | 4.8200 | 4.9900 | 4.7800 | 4.8800 | 4.8800 | 18,089,409 |
| 23 Feb 2024 | 4.6300 | 4.8300 | 4.6300 | 4.8300 | 4.8300 | 17,410,776 |
| 22 Feb 2024 | 4.4300 | 4.6800 | 4.4300 | 4.6300 | 4.6300 | 15,916,998 |
| 21 Feb 2024 | 4.3000 | 4.5700 | 4.2700 | 4.4400 | 4.4400 | 15,327,580 |
| 20 Feb 2024 | 4.2900 | 4.3500 | 4.2000 | 4.3400 | 4.3400 | 11,259,969 |
| 19 Feb 2024 | 4.1500 | 4.3500 | 4.1400 | 4.2700 | 4.2700 | 17,148,241 |
| 08 Feb 2024 | 3.8300 | 4.1200 | 3.7000 | 4.0800 | 4.0800 | 24,275,518 |
| 07 Feb 2024 | 3.9900 | 4.1000 | 3.7600 | 3.8300 | 3.8300 | 16,931,956 |
| 06 Feb 2024 | 3.6300 | 4.1100 | 3.4100 | 3.9300 | 3.9300 | 19,650,264 |
| 05 Feb 2024 | 4.3100 | 4.3100 | 3.6200 | 3.7800 | 3.7800 | 22,310,724 |
| 02 Feb 2024 | 4.5800 | 4.7600 | 4.1400 | 4.3300 | 4.3300 | 17,489,440 |
| 01 Feb 2024 | 4.6000 | 4.7800 | 4.4700 | 4.5600 | 4.5600 | 13,675,383 |
| 31 Jan 2024 | 5.2800 | 5.2900 | 4.5200 | 4.6400 | 4.6400 | 27,822,605 |
| 30 Jan 2024 | 5.4000 | 5.5700 | 5.3200 | 5.3300 | 5.3300 | 11,733,670 |
| 29 Jan 2024 | 5.6000 | 5.8500 | 5.3300 | 5.5700 | 5.5700 | 22,119,664 |
| 26 Jan 2024 | 5.4100 | 5.9300 | 5.4100 | 5.6100 | 5.6100 | 19,720,322 |
| 25 Jan 2024 | 5.2800 | 5.5700 | 5.2400 | 5.4700 | 5.4700 | 11,710,626 |
| 24 Jan 2024 | 5.2200 | 5.2900 | 5.0500 | 5.2800 | 5.2800 | 10,022,737 |
| 23 Jan 2024 | 5.2400 | 5.2400 | 5.1000 | 5.1900 | 5.1900 | 6,597,255 |
| 22 Jan 2024 | 5.4500 | 5.5300 | 5.1100 | 5.1800 | 5.1800 | 9,828,981 |
| 19 Jan 2024 | 5.6300 | 5.6400 | 5.4500 | 5.4600 | 5.4600 | 5,807,361 |
| 18 Jan 2024 | 5.5500 | 5.6200 | 5.4100 | 5.6200 | 5.6200 | 8,263,759 |
| 17 Jan 2024 | 5.7300 | 5.7600 | 5.5800 | 5.5900 | 5.5900 | 5,501,660 |
| 16 Jan 2024 | 5.7600 | 5.8300 | 5.6400 | 5.7300 | 5.7300 | 7,004,147 |
| 15 Jan 2024 | 5.8500 | 5.8600 | 5.7500 | 5.7900 | 5.7900 | 4,277,715 |
| 12 Jan 2024 | 5.9500 | 6.0100 | 5.8500 | 5.8500 | 5.8500 | 6,922,000 |
| 11 Jan 2024 | 5.8300 | 6.0200 | 5.7100 | 5.9600 | 5.9600 | 9,697,860 |
| 10 Jan 2024 | 5.7900 | 6.1000 | 5.6800 | 5.8500 | 5.8500 | 15,166,826 |
| 09 Jan 2024 | 5.8900 | 5.9600 | 5.7900 | 5.8200 | 5.8200 | 7,977,013 |
| 08 Jan 2024 | 5.9300 | 6.0100 | 5.9000 | 5.9000 | 5.9000 | 5,702,395 |
| 05 Jan 2024 | 6.1500 | 6.1600 | 5.9700 | 6.0100 | 6.0100 | 8,035,998 |
| 04 Jan 2024 | 6.0800 | 6.1700 | 6.0400 | 6.1200 | 6.1200 | 9,032,132 |
| 03 Jan 2024 | 6.0700 | 6.1200 | 6.0200 | 6.0800 | 6.0800 | 7,483,819 |
| 02 Jan 2024 | 6.1100 | 6.1400 | 6.0700 | 6.0900 | 6.0900 | 8,521,000 |
| 29 Dec 2023 | 6.0000 | 6.1300 | 6.0000 | 6.1100 | 6.1100 | 8,180,987 |
| 28 Dec 2023 | 5.9200 | 6.0600 | 5.8500 | 6.0400 | 6.0400 | 8,350,950 |
| 27 Dec 2023 | 5.9500 | 5.9800 | 5.9000 | 5.9300 | 5.9300 | 5,545,300 |
| 26 Dec 2023 | 6.0400 | 6.0600 | 5.8800 | 5.9000 | 5.9000 | 7,541,400 |
| 25 Dec 2023 | 6.0900 | 6.1600 | 6.0000 | 6.0300 | 6.0300 | 7,364,200 |
| 22 Dec 2023 | 6.1800 | 6.2500 | 6.0900 | 6.1000 | 6.1000 | 12,535,442 |
| 21 Dec 2023 | 6.1700 | 6.2400 | 6.0700 | 6.1800 | 6.1800 | 9,023,312 |
| 20 Dec 2023 | 6.3100 | 6.3500 | 6.1700 | 6.1800 | 6.1800 | 8,948,340 |
| 19 Dec 2023 | 6.2600 | 6.3500 | 6.2400 | 6.3100 | 6.3100 | 7,597,794 |
| 18 Dec 2023 | 6.3600 | 6.4500 | 6.2800 | 6.3000 | 6.3000 | 10,961,847 |
| 15 Dec 2023 | 6.4000 | 6.5700 | 6.3300 | 6.3800 | 6.3800 | 14,477,700 |
| 14 Dec 2023 | 6.5100 | 6.6800 | 6.4800 | 6.4800 | 6.4800 | 16,293,686 |
| 13 Dec 2023 | 6.6300 | 6.6400 | 6.5100 | 6.5100 | 6.5100 | 10,074,724 |
| 12 Dec 2023 | 6.5600 | 6.7200 | 6.5500 | 6.6400 | 6.6400 | 14,234,340 |
| 11 Dec 2023 | 6.5500 | 6.5900 | 6.4500 | 6.5800 | 6.5800 | 10,603,821 |
| 08 Dec 2023 | 6.6000 | 6.6600 | 6.5000 | 6.5100 | 6.5100 | 13,439,162 |
| 07 Dec 2023 | 6.5500 | 6.6800 | 6.5200 | 6.6100 | 6.6100 | 13,483,800 |
| 06 Dec 2023 | 6.5000 | 6.6400 | 6.4200 | 6.5600 | 6.5600 | 12,171,949 |
| *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.