ArcherMind Technology (Nanjing) Co., Ltd. (300598.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 38.69 | 39.40 | 38.08 | 38.29 | 38.29 | 4,107,378 |
| 29 Apr 2024 | 37.70 | 38.73 | 37.37 | 38.33 | 38.33 | 4,507,683 |
| 26 Apr 2024 | 36.10 | 37.18 | 36.08 | 37.11 | 37.11 | 3,773,672 |
| 25 Apr 2024 | 36.60 | 36.77 | 35.85 | 36.14 | 36.14 | 3,777,259 |
| 24 Apr 2024 | 36.21 | 37.15 | 36.21 | 37.15 | 37.15 | 2,848,220 |
| 23 Apr 2024 | 36.06 | 36.79 | 35.99 | 36.31 | 36.31 | 2,260,643 |
| 22 Apr 2024 | 35.25 | 36.60 | 34.95 | 36.20 | 36.20 | 2,586,211 |
| 19 Apr 2024 | 36.56 | 37.10 | 35.92 | 36.10 | 36.10 | 2,818,618 |
| 18 Apr 2024 | 36.03 | 37.32 | 35.51 | 36.56 | 36.56 | 3,835,962 |
| 17 Apr 2024 | 34.81 | 36.28 | 34.81 | 36.23 | 36.23 | 3,825,645 |
| 16 Apr 2024 | 36.94 | 37.13 | 33.91 | 34.10 | 34.10 | 4,882,765 |
| 15 Apr 2024 | 38.22 | 38.60 | 36.43 | 37.15 | 37.15 | 4,375,216 |
| 12 Apr 2024 | 39.50 | 39.78 | 38.18 | 38.24 | 38.24 | 4,400,786 |
| 11 Apr 2024 | 40.49 | 41.40 | 38.93 | 39.40 | 39.40 | 5,493,460 |
| 10 Apr 2024 | 40.99 | 41.88 | 40.61 | 40.89 | 40.89 | 5,240,047 |
| 09 Apr 2024 | 40.60 | 41.21 | 39.76 | 40.99 | 40.99 | 5,641,746 |
| 08 Apr 2024 | 39.99 | 42.07 | 39.88 | 41.17 | 41.17 | 7,892,734 |
| 03 Apr 2024 | 40.47 | 40.53 | 39.13 | 39.37 | 39.37 | 3,078,243 |
| 02 Apr 2024 | 41.03 | 41.20 | 40.04 | 40.45 | 40.45 | 3,588,911 |
| 01 Apr 2024 | 41.23 | 41.57 | 40.79 | 41.24 | 41.24 | 4,418,639 |
| 29 Mar 2024 | 39.60 | 40.35 | 39.15 | 41.20 | 41.20 | 2,390,250 |
| 28 Mar 2024 | 38.41 | 39.87 | 38.18 | 39.61 | 39.61 | 5,232,910 |
| 27 Mar 2024 | 40.80 | 41.29 | 38.00 | 38.18 | 38.18 | 5,961,095 |
| 26 Mar 2024 | 41.62 | 42.34 | 40.21 | 40.79 | 40.79 | 5,784,045 |
| 25 Mar 2024 | 43.00 | 43.85 | 41.83 | 41.95 | 41.95 | 5,525,560 |
| 22 Mar 2024 | 44.41 | 44.43 | 43.00 | 43.24 | 43.24 | 5,833,190 |
| 21 Mar 2024 | 45.00 | 45.25 | 44.00 | 44.24 | 44.24 | 6,474,048 |
| 20 Mar 2024 | 44.43 | 45.15 | 44.24 | 45.12 | 45.12 | 6,981,983 |
| 19 Mar 2024 | 45.00 | 46.25 | 44.40 | 44.64 | 44.64 | 8,756,747 |
| 18 Mar 2024 | 43.49 | 45.56 | 43.33 | 45.45 | 45.45 | 9,688,786 |
| 15 Mar 2024 | 43.74 | 43.74 | 42.80 | 43.51 | 43.51 | 6,543,474 |
| 14 Mar 2024 | 44.10 | 44.76 | 43.56 | 43.95 | 43.95 | 10,899,624 |
| 13 Mar 2024 | 46.00 | 47.55 | 45.01 | 45.96 | 45.96 | 14,711,818 |
| 12 Mar 2024 | 43.90 | 46.62 | 43.90 | 44.29 | 44.29 | 10,996,634 |
| 11 Mar 2024 | 43.50 | 44.65 | 42.51 | 44.30 | 44.30 | 10,198,712 |
| 08 Mar 2024 | 41.51 | 44.16 | 41.51 | 43.92 | 43.92 | 10,532,602 |
| 07 Mar 2024 | 43.46 | 44.35 | 41.51 | 41.62 | 41.62 | 10,611,641 |
| 06 Mar 2024 | 44.70 | 44.94 | 43.35 | 43.99 | 43.99 | 13,919,280 |
| 05 Mar 2024 | 42.44 | 47.75 | 42.44 | 45.91 | 45.91 | 21,950,287 |
| 04 Mar 2024 | 41.50 | 41.85 | 40.00 | 40.91 | 40.91 | 7,774,264 |
| 01 Mar 2024 | 38.88 | 41.06 | 38.88 | 40.23 | 40.23 | 7,382,819 |
| 29 Feb 2024 | 36.56 | 38.60 | 36.55 | 38.60 | 38.60 | 5,490,756 |
| 28 Feb 2024 | 39.96 | 40.90 | 36.80 | 36.87 | 36.87 | 8,690,172 |
| 27 Feb 2024 | 38.86 | 40.00 | 38.62 | 39.93 | 39.93 | 6,630,334 |
| 26 Feb 2024 | 39.39 | 39.88 | 38.41 | 38.86 | 38.86 | 6,962,706 |
| 23 Feb 2024 | 38.61 | 39.50 | 38.02 | 39.49 | 39.49 | 7,254,345 |
| 22 Feb 2024 | 36.70 | 38.20 | 36.58 | 37.91 | 37.91 | 6,882,119 |
| 21 Feb 2024 | 36.00 | 38.09 | 35.82 | 36.76 | 36.76 | 6,835,435 |
| 20 Feb 2024 | 35.14 | 38.28 | 34.30 | 37.50 | 37.50 | 7,435,015 |
| 19 Feb 2024 | 35.04 | 35.90 | 34.36 | 35.40 | 35.40 | 4,884,348 |
| 08 Feb 2024 | 32.71 | 34.77 | 32.50 | 34.07 | 34.07 | 4,715,994 |
| 07 Feb 2024 | 31.45 | 32.68 | 31.01 | 31.98 | 31.98 | 4,505,999 |
| 06 Feb 2024 | 28.49 | 32.09 | 28.41 | 31.45 | 31.45 | 5,198,137 |
| 05 Feb 2024 | 33.67 | 33.74 | 28.63 | 29.50 | 29.50 | 6,334,723 |
| 02 Feb 2024 | 36.70 | 37.06 | 32.92 | 34.10 | 34.10 | 3,945,513 |
| 01 Feb 2024 | 35.66 | 37.01 | 35.10 | 36.33 | 36.33 | 3,596,345 |
| 31 Jan 2024 | 36.97 | 37.60 | 35.58 | 36.04 | 36.04 | 3,855,139 |
| 30 Jan 2024 | 36.66 | 38.25 | 36.63 | 36.66 | 36.66 | 2,637,560 |
| 29 Jan 2024 | 39.18 | 39.68 | 37.59 | 37.59 | 37.59 | 2,989,716 |
| 26 Jan 2024 | 40.17 | 40.78 | 39.31 | 39.31 | 39.31 | 5,100,913 |
| 25 Jan 2024 | 39.02 | 41.99 | 38.40 | 40.83 | 40.83 | 8,248,440 |
| 24 Jan 2024 | 36.80 | 37.00 | 34.98 | 36.86 | 36.86 | 3,169,815 |
| 23 Jan 2024 | 35.98 | 36.98 | 35.61 | 36.52 | 36.52 | 2,414,123 |
| 22 Jan 2024 | 39.58 | 39.70 | 35.67 | 36.13 | 36.13 | 4,214,818 |
| 19 Jan 2024 | 41.30 | 41.49 | 39.60 | 39.61 | 39.61 | 3,240,043 |
| 18 Jan 2024 | 41.20 | 41.79 | 39.40 | 41.79 | 41.79 | 3,866,863 |
| 17 Jan 2024 | 42.94 | 42.94 | 41.73 | 41.73 | 41.73 | 2,504,774 |
| 16 Jan 2024 | 43.38 | 43.45 | 42.10 | 42.90 | 42.90 | 3,790,089 |
| 15 Jan 2024 | 44.30 | 44.32 | 43.31 | 43.45 | 43.45 | 3,495,150 |
| 12 Jan 2024 | 43.96 | 45.79 | 43.96 | 44.15 | 44.15 | 6,916,986 |
| 11 Jan 2024 | 41.81 | 44.72 | 41.81 | 44.19 | 44.19 | 7,014,218 |
| 10 Jan 2024 | 42.94 | 43.50 | 42.00 | 42.13 | 42.13 | 3,361,113 |
| 09 Jan 2024 | 42.35 | 43.88 | 40.33 | 43.71 | 43.71 | 5,825,711 |
| 08 Jan 2024 | 42.29 | 42.43 | 41.34 | 41.88 | 41.88 | 2,547,797 |
| 05 Jan 2024 | 42.90 | 43.27 | 41.72 | 42.02 | 42.02 | 3,692,366 |
| 04 Jan 2024 | 42.83 | 44.68 | 42.75 | 43.46 | 43.46 | 5,312,479 |
| 03 Jan 2024 | 42.50 | 43.18 | 42.08 | 43.15 | 43.15 | 2,819,959 |
| 02 Jan 2024 | 43.00 | 43.18 | 42.25 | 42.36 | 42.36 | 2,127,818 |
| 29 Dec 2023 | 42.25 | 43.30 | 42.00 | 42.93 | 42.93 | 3,160,893 |
| 28 Dec 2023 | 41.56 | 42.61 | 41.18 | 42.24 | 42.24 | 3,017,255 |
| 27 Dec 2023 | 40.55 | 43.23 | 40.55 | 41.95 | 41.95 | 3,506,308 |
| 26 Dec 2023 | 41.70 | 41.75 | 40.36 | 40.51 | 40.51 | 2,229,005 |
| 25 Dec 2023 | 42.00 | 42.30 | 41.56 | 41.70 | 41.70 | 1,870,999 |
| 22 Dec 2023 | 43.18 | 43.35 | 41.82 | 41.86 | 41.86 | 3,406,444 |
| 21 Dec 2023 | 42.95 | 43.50 | 42.18 | 42.99 | 42.99 | 3,277,042 |
| 20 Dec 2023 | 44.47 | 44.49 | 43.01 | 43.06 | 43.06 | 2,556,284 |
| 19 Dec 2023 | 43.41 | 44.48 | 43.21 | 44.17 | 44.17 | 2,951,205 |
| 18 Dec 2023 | 45.30 | 45.51 | 43.31 | 43.48 | 43.48 | 5,601,642 |
| 15 Dec 2023 | 46.10 | 46.55 | 45.40 | 45.57 | 45.57 | 3,219,236 |
| 14 Dec 2023 | 46.70 | 47.16 | 45.80 | 45.81 | 45.81 | 3,061,520 |
| 13 Dec 2023 | 47.52 | 48.08 | 46.45 | 46.50 | 46.50 | 3,824,697 |
| 12 Dec 2023 | 47.72 | 48.22 | 47.40 | 47.42 | 47.42 | 4,104,000 |
| 11 Dec 2023 | 47.40 | 48.29 | 46.81 | 47.85 | 47.85 | 5,392,965 |
| 08 Dec 2023 | 46.28 | 49.10 | 46.20 | 47.53 | 47.53 | 6,855,901 |
| 07 Dec 2023 | 45.50 | 46.77 | 45.00 | 46.20 | 46.20 | 3,323,872 |
| 06 Dec 2023 | 45.99 | 46.30 | 45.39 | 45.55 | 45.55 | 3,870,621 |
| 05 Dec 2023 | 47.83 | 48.00 | 46.20 | 46.27 | 46.27 | 4,923,358 |
| 04 Dec 2023 | 47.50 | 49.37 | 47.30 | 48.17 | 48.17 | 6,793,736 |
| 01 Dec 2023 | 46.35 | 47.83 | 46.13 | 47.48 | 47.48 | 5,488,216 |
| 30 Nov 2023 | 46.73 | 47.20 | 45.51 | 46.12 | 46.12 | 3,497,039 |
| *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.