UK markets closed

Shenzhen Xinhao Photoelectricity Technology Co., Ltd (301051.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
26.23+0.08 (+0.31%)
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202425.8726.8425.3526.2326.233,240,700
27 Jun 202424.8928.9024.5626.1526.154,993,650
26 Jun 202423.3225.0023.3224.9524.951,343,190
25 Jun 202424.4524.9023.3623.7423.741,537,920
24 Jun 202425.0025.6324.3924.4224.421,488,856
21 Jun 202425.6526.0324.9925.5725.57878,909
20 Jun 202426.1926.6025.6825.6825.681,350,080
19 Jun 202426.8826.8926.1026.3326.331,879,630
18 Jun 202426.3026.7926.1026.6426.641,618,710
17 Jun 202425.4126.4325.4126.2326.231,418,667
14 Jun 202426.3226.5625.6225.7725.771,374,530
13 Jun 202426.1226.7226.1226.3226.321,072,260
12 Jun 202425.6526.6025.6526.1226.12991,288
11 Jun 202425.0825.6824.3025.6525.651,326,458
07 Jun 202425.4125.8625.0025.0825.08888,500
06 Jun 202426.2026.6524.9225.1025.101,524,970
05 Jun 202426.4926.8926.1826.2026.201,537,226
04 Jun 202428.2528.2526.0526.5326.532,843,064
03 Jun 202428.7728.9927.5027.8127.811,826,560
31 May 202428.5329.5828.5328.9228.921,377,696
30 May 202428.2528.9427.8528.4928.491,127,460
29 May 202427.3128.3527.3128.2728.271,203,930
28 May 202427.6727.9727.1727.4127.41763,956
27 May 202427.0027.8126.5127.7027.701,195,173
24 May 202428.1928.3926.9627.0327.031,318,787
24 May 20240.2 Dividend
24 May 20241.4:1 Stock split
23 May 202428.6628.6628.2428.3328.131,037,307
22 May 202428.4128.9328.2128.6628.461,429,397
21 May 202428.4828.7428.2228.5528.351,017,088
20 May 202428.4228.6427.9228.4828.281,621,607
17 May 202427.8928.2127.4628.0027.80898,170
16 May 202427.9028.7127.5027.8627.671,308,458
15 May 202427.3528.2926.8727.7027.501,788,220
14 May 202427.1327.8426.5727.4727.281,455,860
13 May 202427.2227.5126.5726.5726.381,211,630
10 May 202428.2828.4127.2727.4727.281,271,768
09 May 202427.7128.5627.4828.2628.06960,596
08 May 202428.4328.5727.4127.5027.311,070,006
07 May 202428.8929.2728.3628.3928.191,122,870
06 May 202428.1129.2327.9628.7628.562,410,520
30 Apr 202428.4728.5527.5327.8427.641,344,210
29 Apr 202426.6528.2126.6528.1927.992,000,180
26 Apr 202427.4927.4926.3527.0226.832,407,967
25 Apr 202428.3428.9328.1128.3228.121,020,810
24 Apr 202428.0628.4127.6828.3328.131,147,930
23 Apr 202427.3628.2927.0128.0727.871,075,410
22 Apr 202426.7127.5426.2027.3427.141,107,260
19 Apr 202427.1927.8326.6427.0126.821,014,790
18 Apr 202427.3428.2126.6927.5227.331,403,348
17 Apr 202426.2227.5026.2227.3427.141,772,817
16 Apr 202427.8628.1026.0726.1926.001,796,270
15 Apr 202428.5729.2627.5428.1127.921,708,350
12 Apr 202429.3329.7129.0029.0428.83873,180
11 Apr 202429.3629.6928.9929.0128.80972,720
10 Apr 202430.1530.3229.2129.3829.17862,260
09 Apr 202429.4530.3228.8430.2930.071,328,560
08 Apr 202430.7430.7429.2929.3129.101,495,181
03 Apr 202430.8531.0230.1430.3230.111,274,921
02 Apr 202431.4131.6030.8931.0930.87999,507
01 Apr 202431.1131.7931.0631.3931.171,795,677
29 Mar 202430.6430.9630.2730.9130.70477,260
28 Mar 202429.9031.3429.2930.7630.541,971,713
27 Mar 202431.2731.3429.8029.9029.691,413,318
26 Mar 202431.3431.7830.9331.3931.171,135,640
25 Mar 202432.5732.7031.4031.4031.181,262,697
22 Mar 202433.2533.4532.4432.5732.341,115,030
21 Mar 202433.7533.9132.7933.0632.821,295,648
20 Mar 202433.5734.4233.2133.5933.351,406,860
19 Mar 202433.6334.5032.8633.6133.372,080,360
18 Mar 202433.2634.0732.3633.8033.562,884,910
15 Mar 202432.7332.9932.1432.9332.701,180,992
14 Mar 202433.7433.7732.5832.8232.591,003,730
13 Mar 202433.8234.2033.6633.8433.601,264,340
12 Mar 202433.4434.1633.2033.8233.581,369,414
11 Mar 202433.1833.7532.9933.7133.481,479,524
08 Mar 202431.7633.1131.6932.9732.741,276,590
07 Mar 202432.2533.0131.6431.7131.491,076,250
06 Mar 202433.0033.0931.6532.3632.131,962,384
05 Mar 202434.2034.2032.6533.0932.851,950,261
04 Mar 202434.1534.7433.6634.4434.201,101,196
01 Mar 202433.8934.8833.6634.6434.392,074,013
29 Feb 202432.7933.9432.5133.8933.651,420,267
28 Feb 202434.7235.4733.0433.0432.811,986,209
27 Feb 202434.1134.8233.2134.7234.481,780,944
26 Feb 202435.0035.2933.5634.2333.992,121,585
23 Feb 202435.5636.0434.7135.2535.002,280,180
22 Feb 202435.8936.5735.0735.6335.381,091,988
21 Feb 202436.1437.1435.3636.2936.041,003,718
20 Feb 202436.1637.5034.4537.0636.801,261,824
19 Feb 202437.3737.7935.7136.3636.10967,470
08 Feb 202431.3438.0731.3437.0336.772,168,892
07 Feb 202432.2033.5231.0731.8931.672,081,815
06 Feb 202431.4733.9330.0032.8632.632,024,156
05 Feb 202430.8533.2128.5231.6431.411,790,763
02 Feb 202432.8134.6431.3332.1431.921,318,058
01 Feb 202434.1935.4533.2133.5233.281,912,724
31 Jan 202429.9236.7329.9234.6834.432,163,631
30 Jan 202438.2838.2836.4436.9436.671,018,010
29 Jan 202439.0940.0038.3138.4638.19769,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...