UK markets close in 1 hour 12 minutes

Haibo Heavy Engineering Science and Technology Co., Ltd. (300517.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8.32-0.08 (-0.95%)
At close: 03:04PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20248.698.498.318.328.323,712,360
26 Jun 20248.268.478.088.408.406,506,500
25 Jun 20248.138.428.068.268.264,198,700
24 Jun 20248.758.807.958.138.136,069,060
21 Jun 20248.698.928.418.798.796,173,700
20 Jun 20248.748.878.558.718.716,403,479
19 Jun 20248.758.968.688.798.795,540,500
18 Jun 20249.189.188.698.868.869,186,500
17 Jun 20249.159.418.709.139.139,267,820
14 Jun 20248.729.238.419.219.217,790,120
13 Jun 20249.149.178.648.738.735,882,303
12 Jun 20249.009.228.829.139.134,348,060
11 Jun 20248.879.048.458.958.954,247,380
07 Jun 20248.298.908.288.888.885,597,160
06 Jun 20248.708.858.008.198.195,334,140
05 Jun 20249.049.048.668.798.794,437,900
04 Jun 20249.119.158.728.958.956,692,780
03 Jun 20249.399.398.969.209.204,604,100
31 May 20249.359.499.219.369.363,536,580
30 May 20249.559.739.269.369.365,171,780
29 May 20249.689.879.509.669.665,889,760
28 May 20249.7810.069.679.749.747,235,640
27 May 20249.669.799.529.769.765,664,920
24 May 20249.619.829.509.739.735,679,260
23 May 20249.509.869.419.759.757,509,440
22 May 20249.219.769.109.619.619,842,260
21 May 20249.179.229.039.219.215,200,660
20 May 20249.409.509.009.119.1110,346,040
17 May 20249.9010.169.449.509.5015,673,062
16 May 20249.029.888.839.889.8815,307,259
15 May 20248.749.278.669.129.1210,351,240
14 May 20248.338.808.338.748.745,710,499
13 May 20248.358.608.148.418.414,338,300
10 May 20248.478.548.268.368.363,631,479
09 May 20248.358.488.328.428.423,192,480
08 May 20248.558.558.288.328.324,137,547
07 May 20248.328.738.228.558.556,490,018
06 May 20248.758.898.258.408.407,236,918
30 Apr 20248.088.677.958.348.347,793,620
29 Apr 20247.708.347.538.148.145,541,225
26 Apr 20247.767.867.247.657.656,347,172
25 Apr 20247.187.637.087.587.584,212,180
24 Apr 20246.937.306.897.197.193,405,920
23 Apr 20246.837.026.706.896.894,583,428
22 Apr 20246.886.936.586.736.732,651,860
19 Apr 20247.007.056.776.896.893,231,940
18 Apr 20247.087.196.857.007.003,885,800
17 Apr 20246.467.146.457.047.044,650,620
16 Apr 20247.027.026.406.406.405,523,280
15 Apr 20247.587.736.897.057.056,789,436
12 Apr 20247.878.137.657.667.662,799,000
11 Apr 20247.828.077.707.847.843,099,600
10 Apr 20248.218.257.687.837.833,851,780
09 Apr 20248.028.228.018.168.163,044,425
08 Apr 20248.608.618.008.028.024,221,227
03 Apr 20248.778.778.418.648.643,389,496
02 Apr 20248.668.828.658.748.743,817,159
01 Apr 20248.478.708.408.698.695,423,942
29 Mar 20248.368.838.318.538.533,808,440
28 Mar 20247.988.407.958.338.333,182,520
27 Mar 20248.328.367.937.987.982,467,100
26 Mar 20248.358.488.158.338.332,545,300
25 Mar 20248.668.678.288.318.313,606,095
22 Mar 20248.989.048.628.688.683,865,900
21 Mar 20248.999.178.708.978.973,607,200
20 Mar 20248.738.988.708.988.983,035,986
19 Mar 20248.868.908.718.748.742,585,390
18 Mar 20248.608.878.588.838.833,357,460
15 Mar 20248.338.638.238.578.573,188,411
14 Mar 20248.448.518.148.358.353,086,158
13 Mar 20248.498.598.278.448.443,114,600
12 Mar 20248.368.468.218.458.453,386,780
11 Mar 20248.088.308.018.278.272,994,314
08 Mar 20248.138.187.998.088.082,341,128
07 Mar 20248.068.378.018.108.103,181,020
06 Mar 20247.848.107.758.008.002,578,160
05 Mar 20248.098.137.837.857.852,785,620
04 Mar 20248.358.487.908.098.093,147,994
01 Mar 20248.298.458.158.268.263,922,759
29 Feb 20247.818.287.638.258.255,393,940
28 Feb 20249.049.297.837.947.947,856,440
27 Feb 20248.729.058.629.039.032,970,946
26 Feb 20248.488.978.418.718.713,758,225
23 Feb 20248.158.478.108.478.473,012,200
22 Feb 20247.898.157.818.158.153,563,802
21 Feb 20247.548.057.547.907.904,312,300
20 Feb 20247.407.637.237.617.612,917,480
19 Feb 20247.057.667.037.377.374,676,812
08 Feb 20246.056.956.046.886.884,221,433
07 Feb 20246.766.765.945.945.945,693,594
06 Feb 20247.067.065.826.806.806,808,586
05 Feb 20248.498.496.967.067.065,679,802
02 Feb 20249.049.178.018.378.374,015,480
01 Feb 20249.209.358.829.019.013,422,877
31 Jan 20249.8910.239.259.349.343,067,500
30 Jan 202410.4510.459.9910.0510.051,874,800
29 Jan 202410.8311.0210.4010.4610.462,226,900
26 Jan 202410.8211.1710.8010.9010.902,338,720
25 Jan 202410.6910.9810.5010.8110.813,476,780
24 Jan 202410.1010.7210.0310.6910.695,272,310
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...