UK markets close in 3 hours 3 minutes

BizConf Telecom Co.,Ltd. (300578.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
12.73-0.31 (-2.38%)
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202412.4013.1012.7112.7312.733,465,800
19 Jun 202413.0613.3113.0013.0413.043,810,500
18 Jun 202412.5813.2312.5613.1513.153,890,700
17 Jun 202412.7512.7712.4512.6012.602,478,600
14 Jun 202412.4012.7012.1912.6512.653,386,900
13 Jun 202412.6712.8012.3612.4412.443,469,300
12 Jun 202412.1912.5212.1312.4212.423,302,680
11 Jun 202411.8112.2011.5712.1312.133,105,680
07 Jun 202411.8012.0411.6311.9211.923,215,480
06 Jun 202412.3812.5911.4011.6211.625,903,200
05 Jun 202412.7312.7312.2112.3112.312,719,100
04 Jun 202413.0813.0812.4312.5612.564,210,400
03 Jun 202413.3113.3812.9013.0113.013,409,500
31 May 202413.1113.3613.0113.2613.263,601,300
30 May 202412.9813.1812.7013.0313.032,803,400
29 May 202412.8213.3412.8213.0213.023,070,200
28 May 202413.1713.2412.8212.9512.953,279,200
27 May 202412.8813.2212.6613.1713.174,301,900
24 May 202413.2013.3712.9312.9612.964,919,900
23 May 202413.8513.8813.2013.2313.236,541,900
22 May 202413.6713.8913.5613.8313.833,528,180
21 May 202413.7714.0213.6313.6913.693,894,600
20 May 202414.2114.2813.7913.8313.835,480,800
17 May 202413.8614.1413.6314.1414.146,045,437
16 May 202413.6314.0913.6313.8113.815,430,321
15 May 202413.9914.1913.8113.8213.826,364,969
14 May 202413.7014.2413.5714.2314.239,170,469
13 May 202413.8013.9113.4013.5213.526,214,420
10 May 202414.1414.4313.6314.0614.069,254,200
09 May 202414.1014.2813.9414.1214.127,392,353
08 May 202414.3414.4413.9814.0314.0310,427,681
07 May 202414.7915.2914.4714.6614.6615,063,219
06 May 202414.6915.2414.6814.9514.9517,228,794
30 Apr 202414.5016.4813.8815.3415.3426,676,036
29 Apr 202412.5014.4812.5014.4814.4810,505,512
26 Apr 202411.9512.2511.7712.0712.075,117,900
25 Apr 202411.9511.9911.6711.7711.774,493,567
24 Apr 202411.7211.9611.5211.8611.865,352,201
23 Apr 202411.2011.8411.1511.5211.524,889,420
22 Apr 202411.0711.3110.6511.1111.113,172,700
19 Apr 202411.5311.5511.1111.2411.243,597,600
18 Apr 202411.9911.9911.2311.5711.575,401,944
17 Apr 202410.7411.7810.7411.7511.756,247,800
16 Apr 202411.5811.629.8110.4510.456,610,000
15 Apr 202412.3312.5411.4111.7211.725,795,900
12 Apr 202412.5712.7812.4212.4512.453,826,397
11 Apr 202412.4912.9612.2312.6412.645,391,257
10 Apr 202412.9312.9612.3212.4412.445,296,400
09 Apr 202413.1313.3712.9212.9512.954,176,500
08 Apr 202413.9613.9713.1213.1313.134,616,439
03 Apr 202413.9613.9613.3613.4413.445,001,400
02 Apr 202414.5414.7013.9114.0014.007,004,337
01 Apr 202414.3114.9714.3114.5814.588,541,037
29 Mar 202414.1114.1813.5613.8013.804,300,900
28 Mar 202413.2914.3913.2314.2014.209,457,900
27 Mar 202413.9414.2313.2013.2113.217,212,200
26 Mar 202414.7115.1713.7313.9213.9211,555,875
25 Mar 202416.4316.4514.8014.9714.9712,795,774
22 Mar 202416.1016.5615.1516.4216.4217,383,085
21 Mar 202415.7816.3715.7615.9215.9213,845,500
20 Mar 202414.9715.8414.9715.7715.7712,660,882
19 Mar 202415.1215.4915.0015.1315.138,258,457
18 Mar 202415.0015.3014.7215.2015.207,750,085
15 Mar 202414.8815.0914.4114.9314.937,825,972
14 Mar 202415.6515.9415.0315.0915.0911,712,800
13 Mar 202415.2016.4915.1116.1616.1618,272,211
12 Mar 202415.0715.4514.8915.2715.278,002,912
11 Mar 202414.9015.2214.7515.0715.076,013,655
08 Mar 202414.8015.2514.6515.0515.056,504,406
07 Mar 202415.1915.8814.8014.9014.909,527,146
06 Mar 202415.0115.3814.7415.0515.0510,135,311
05 Mar 202415.6616.4815.4115.5115.5114,408,199
04 Mar 202415.3616.1614.9315.9315.9314,616,230
01 Mar 202415.3415.5914.7115.2315.2313,959,686
29 Feb 202414.5015.8614.4015.5615.5615,541,437
28 Feb 202415.7917.4015.2215.2615.2622,424,864
27 Feb 202415.5415.9915.3315.9015.9015,424,255
26 Feb 202415.9016.9015.5716.0616.0619,441,195
23 Feb 202416.5017.4815.3016.8516.8525,802,143
22 Feb 202413.8517.4813.8516.1116.1122,938,090
21 Feb 202413.3515.9013.0114.7714.7725,133,666
20 Feb 202413.3113.3113.3113.3113.312,620,000
19 Feb 20249.7011.099.7011.0911.092,431,785
08 Feb 20248.309.247.409.249.2410,061,745
07 Feb 20248.848.978.108.268.269,433,868
06 Feb 20248.979.307.868.888.889,248,854
05 Feb 202411.0811.259.049.259.259,162,822
02 Feb 202412.3012.5710.7311.3011.304,960,858
01 Feb 202412.3512.3511.7112.1112.114,455,500
31 Jan 202413.3013.4312.3912.4012.406,205,200
30 Jan 202414.3514.4813.8013.8013.801,915,300
29 Jan 202415.0915.1114.3814.4314.432,224,100
26 Jan 202415.1615.4315.0015.0715.071,894,600
25 Jan 202414.7015.2214.3315.1615.162,220,144
24 Jan 202414.2514.6113.8914.5514.552,631,720
23 Jan 202414.3114.4814.0214.1514.153,234,800
22 Jan 202415.5915.7214.2114.3514.353,767,100
19 Jan 202415.7815.9415.5515.5815.581,311,600
18 Jan 202415.7415.9715.2815.7015.702,427,604
17 Jan 202416.5016.5515.8215.8215.821,561,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...