UK markets close in 7 hours 36 minutes

Suzhou Alton Electrical & Mechanical Industry Co., Ltd. (301187.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
22.53-0.47 (-2.04%)
At close: 03:04PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202422.8023.2922.2822.5322.533,290,151
21 May 202423.2123.4922.8223.0023.003,185,076
20 May 202422.4823.3922.0523.3123.314,486,254
17 May 202422.8022.8321.8822.3322.334,130,276
16 May 202422.8023.1022.2322.8822.884,630,089
15 May 202423.3524.2422.5922.7622.766,359,081
14 May 202423.5224.0023.2023.3523.356,472,800
13 May 202422.0424.6121.5624.0624.069,691,290
10 May 202421.8222.9921.8222.4222.426,215,197
09 May 202421.9022.2021.7621.8721.873,871,409
08 May 202422.3422.5021.8021.9421.944,400,594
07 May 202422.6023.2022.2422.5422.547,190,232
06 May 202420.8823.1720.7322.8522.858,922,865
30 Apr 202420.5121.2720.3520.6320.634,553,721
29 Apr 202419.8020.7419.7920.6620.664,353,275
26 Apr 202419.9920.3819.6319.8819.885,734,980
25 Apr 202420.9521.2820.1820.2320.234,515,994
24 Apr 202420.2120.7919.6020.6020.604,836,583
23 Apr 202420.5721.0819.7520.4020.404,710,497
22 Apr 202420.7821.5420.1020.4720.477,224,383
19 Apr 202421.3522.2220.8021.7521.7511,598,980
18 Apr 202421.0022.7620.4720.5720.579,786,558
17 Apr 202420.0021.9819.0121.8321.8313,104,263
16 Apr 202420.1520.4718.6020.4020.407,317,934
15 Apr 202419.4120.7918.9020.5920.597,270,339
12 Apr 202420.8020.9819.8119.8519.855,361,338
11 Apr 202419.1320.0819.0819.6719.673,429,211
10 Apr 202420.4521.3419.2019.6519.656,290,634
09 Apr 202420.8021.2720.3420.7720.775,841,763
08 Apr 202419.6121.0019.4921.0021.007,087,852
03 Apr 202420.3120.8019.4119.9219.924,869,481
02 Apr 202419.3020.6919.0120.2920.297,171,029
01 Apr 202418.6819.2218.5419.2119.213,630,635
29 Mar 202418.5118.6618.3218.5318.531,490,134
28 Mar 202418.2018.9118.2018.6018.603,802,809
27 Mar 202418.6219.2818.0618.1018.103,535,102
26 Mar 202419.1019.1017.9118.6018.605,066,714
25 Mar 202418.1819.5017.9418.7718.774,856,400
22 Mar 202418.4518.5218.0218.1818.182,023,461
21 Mar 202418.7818.8018.2318.4718.472,115,282
20 Mar 202418.6018.8218.4318.6518.651,937,900
19 Mar 202418.3319.0818.2018.6018.603,836,428
18 Mar 202417.7018.4817.5018.3518.354,173,755
15 Mar 202417.3117.5717.2317.5017.501,742,900
14 Mar 202417.5217.7817.2117.4917.492,276,748
13 Mar 202417.5417.7217.2917.6117.612,812,680
12 Mar 202417.4217.9317.2317.5317.532,895,300
11 Mar 202416.5017.7116.4917.4017.404,519,450
08 Mar 202416.5516.8016.3416.6716.672,339,537
07 Mar 202416.7017.3216.6116.7616.764,235,900
06 Mar 202415.9116.6815.8716.5716.573,356,108
05 Mar 202416.3516.7015.9816.0316.033,517,453
04 Mar 202416.3516.4815.8216.4516.452,417,664
01 Mar 202416.0816.3915.9416.3016.302,540,891
29 Feb 202415.3016.1815.0316.0516.053,939,713
28 Feb 202417.1217.3215.2815.3215.326,032,542
27 Feb 202416.5517.1816.4017.1417.143,477,824
26 Feb 202416.3017.1816.2116.6816.685,178,626
23 Feb 202415.5516.2015.4116.0616.063,243,566
22 Feb 202415.2615.5315.1815.5315.532,743,809
21 Feb 202415.0015.7714.8215.2015.203,443,919
20 Feb 202414.8015.1214.5415.0715.073,137,001
19 Feb 202415.0015.3214.5014.9314.935,811,397
08 Feb 202412.5314.8612.4814.5614.567,510,270
07 Feb 202413.0013.0412.2712.4112.415,579,984
06 Feb 202412.0013.3011.6012.9112.915,502,497
05 Feb 202414.2014.2012.1712.5212.525,236,000
02 Feb 202415.1415.4413.6614.4114.414,434,775
01 Feb 202415.0015.5014.7815.1815.184,052,984
31 Jan 202415.9816.3715.0015.0615.064,513,300
30 Jan 202417.1617.1816.2016.2016.204,046,613
29 Jan 202418.1318.3217.1317.3617.364,720,411
26 Jan 202418.6718.9018.0218.1318.135,263,721
25 Jan 202418.8519.0818.1618.8918.896,732,425
24 Jan 202417.2919.5017.1518.8018.8010,634,260
23 Jan 202417.6017.8316.8817.3017.307,294,257
22 Jan 202419.5519.7417.5017.9017.9011,503,401
19 Jan 202422.0022.3019.9420.0020.0014,251,684
18 Jan 202421.3723.1621.3722.2522.2519,145,864
17 Jan 202421.4722.2920.7121.6521.6516,645,584
16 Jan 202421.8123.8720.7021.0521.0517,388,734
15 Jan 202419.1119.1119.1119.1119.11-
12 Jan 202419.7020.2519.0419.1119.116,207,381
11 Jan 202419.8020.0817.7819.9319.939,870,640
10 Jan 202420.2021.1320.1120.6620.6611,962,425
09 Jan 202420.0020.6819.5819.8719.878,318,342
08 Jan 202419.4820.4719.3920.2520.257,654,659
05 Jan 202419.7819.9719.3519.4819.481,701,255
04 Jan 202419.7919.7919.4119.7819.781,590,400
03 Jan 202420.0020.1519.4119.6119.611,863,800
02 Jan 202420.0820.0819.7119.8419.842,094,476
29 Dec 202319.4719.9119.3619.9119.912,234,324
28 Dec 202318.8819.6418.7919.5019.502,618,976
27 Dec 202319.1419.2118.8619.0819.081,262,289
26 Dec 202319.4919.4918.8218.9418.942,211,500
25 Dec 202319.2119.6519.0019.4619.462,185,100
22 Dec 202319.9120.1819.3119.3819.384,374,660
21 Dec 202319.2519.7018.5019.7019.703,099,000
20 Dec 202319.2619.7919.1219.3219.322,105,600
19 Dec 202318.7519.3018.7419.2419.241,516,901
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...