UK markets closed

Shunya International Martech (Beijing) Co., Ltd. (300612.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
13.99-0.31 (-2.17%)
At close: 03:04PM CST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202414.7614.1713.6713.9913.993,334,114
10 May 202414.7614.9014.1914.3014.303,383,790
09 May 202414.6014.7414.5114.5714.572,597,490
08 May 202414.9714.9914.4814.4914.494,093,815
07 May 202415.0615.4614.9215.0115.014,668,025
06 May 202415.1715.2414.8715.0815.085,142,790
30 Apr 202415.0115.0814.6114.8814.886,034,591
29 Apr 202414.1715.0714.1114.8614.867,100,236
26 Apr 202413.4214.2413.4013.9713.975,695,280
25 Apr 202413.4813.7713.4013.6413.644,467,078
24 Apr 202413.1213.6213.0713.6213.626,108,815
23 Apr 202413.3813.9613.1113.1813.186,444,418
22 Apr 202412.9813.0912.3912.7112.713,637,400
19 Apr 202413.0313.3712.6012.9912.994,929,700
18 Apr 202414.0014.0213.3113.4113.415,077,294
17 Apr 202412.9313.8012.9313.7013.705,819,029
16 Apr 202414.0214.0812.5012.6012.606,129,058
15 Apr 202415.0015.0013.8014.1114.115,502,475
12 Apr 202415.2315.3414.8514.8514.853,588,400
11 Apr 202414.8015.7814.7015.2215.226,008,095
10 Apr 202415.2015.2314.5614.8014.804,018,606
09 Apr 202415.0815.3014.9515.1815.183,247,388
08 Apr 202415.3115.3514.8314.9314.934,164,222
03 Apr 202415.8615.9315.3015.3815.385,315,187
02 Apr 202416.8016.8015.8216.0016.006,311,683
01 Apr 202416.2016.4716.0216.3316.334,759,500
29 Mar 202416.2016.3115.7316.0016.003,957,082
28 Mar 202415.4316.5315.4016.1716.178,255,956
27 Mar 202416.2716.5915.3715.4215.428,558,864
26 Mar 202416.8517.0216.0316.3416.349,106,472
25 Mar 202418.2318.2816.9016.9316.9313,070,398
22 Mar 202417.9018.7017.2718.3118.3119,606,245
21 Mar 202418.3018.7217.9318.2018.2017,068,130
20 Mar 202417.7618.1017.6617.9817.9815,442,837
19 Mar 202417.7718.1017.5017.5217.5212,357,209
18 Mar 202417.0017.9817.0017.7717.7715,243,964
15 Mar 202416.8017.1016.5117.0217.026,881,031
14 Mar 202417.2017.3616.5316.8316.8311,169,324
13 Mar 202417.2518.0017.0017.6117.6116,781,654
12 Mar 202417.2517.4116.8017.0617.068,718,961
11 Mar 202416.3617.1016.3116.9116.918,889,502
08 Mar 202416.4916.7016.0916.6416.648,529,478
07 Mar 202417.0117.3016.1116.3116.3112,264,998
06 Mar 202417.2817.5416.5716.8816.8814,859,480
05 Mar 202417.3518.1817.2517.6017.6016,170,391
04 Mar 202417.9017.9916.8517.7417.7414,915,614
01 Mar 202417.5218.0317.3217.8417.8419,557,332
29 Feb 202416.4618.5316.4618.1518.1523,735,739
28 Feb 202417.5620.5017.1017.2317.2332,952,511
27 Feb 202417.0518.0016.5817.8817.8823,066,478
26 Feb 202417.9118.8116.5817.9217.9234,501,837
23 Feb 202414.7717.3814.4717.3817.3819,638,652
22 Feb 202413.6814.7813.6814.4814.4814,108,499
21 Feb 202413.8214.5013.3413.8213.8215,661,486
20 Feb 202413.5315.6213.5314.1014.1023,553,753
19 Feb 202412.3913.4311.8013.4313.4311,482,498
08 Feb 202410.1511.209.9011.1911.1910,664,164
07 Feb 202411.0111.189.8510.0810.0810,083,172
06 Feb 202410.3211.379.6210.9210.9210,996,590
05 Feb 202413.0013.0110.7010.9610.9610,219,309
02 Feb 202413.6714.2012.4013.0113.016,551,875
01 Feb 202413.5713.9813.1413.6613.666,590,315
31 Jan 202415.0515.3714.1414.1614.165,651,713
30 Jan 202415.8615.8715.0515.1215.123,512,984
29 Jan 202416.4316.5915.6315.6515.654,953,578
26 Jan 202416.3816.9716.3016.4616.465,985,516
25 Jan 202415.6816.3715.4516.3316.335,266,750
24 Jan 202415.5015.7715.0015.6815.685,123,953
23 Jan 202415.3615.6215.0115.5315.535,321,730
22 Jan 202416.6116.6515.0715.3515.355,634,450
19 Jan 202416.7217.1216.6116.6116.614,470,800
18 Jan 202416.8016.9716.1816.6116.615,260,700
17 Jan 202417.2017.3016.8116.8116.812,528,600
16 Jan 202417.5717.5716.9717.2017.203,459,582
15 Jan 202417.4717.7817.3617.4517.452,446,382
12 Jan 202417.9518.0817.4917.5217.523,331,800
11 Jan 202417.2517.9817.2517.9317.934,429,886
10 Jan 202417.7417.8517.2717.3017.304,408,647
09 Jan 202417.9018.1917.6717.8517.853,901,700
08 Jan 202417.9218.0817.7217.7517.753,434,800
05 Jan 202418.3818.4717.7617.9117.915,037,400
04 Jan 202418.6018.6218.1918.3718.373,972,952
03 Jan 202418.7118.8918.4518.6318.635,538,487
02 Jan 202419.2119.5418.7218.7518.756,312,900
29 Dec 202318.6419.3518.6419.1519.156,435,200
28 Dec 202318.4518.9217.8218.6818.687,795,197
27 Dec 202318.5418.7518.1918.4818.486,866,612
26 Dec 202319.4019.4318.3418.5418.5410,456,981
25 Dec 202320.1920.5719.0919.3919.3911,226,389
22 Dec 202321.8822.1219.8020.0920.0921,960,189
21 Dec 202320.9322.2420.6621.9421.9419,403,809
20 Dec 202321.8222.7121.3321.3521.3520,238,362
19 Dec 202320.9722.7020.8721.8021.8019,098,816
18 Dec 202322.1022.1820.8821.0221.0215,386,058
15 Dec 202321.7022.6521.5022.0622.0619,514,113
14 Dec 202322.3622.9721.6621.8021.8021,730,231
13 Dec 202322.4823.4522.0722.5322.5329,824,524
12 Dec 202323.0824.1622.6122.8222.8238,984,542
11 Dec 202321.8624.8621.7722.9022.9038,939,642
08 Dec 202321.5721.6420.6320.7220.7213,909,854
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...