UK markets closed

Shenzhen iN-Cube Automation Co., Ltd. (301312.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
54.70-0.50 (-0.91%)
At close: 03:04PM CST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202455.6255.8254.1154.7054.701,035,000
22 May 202454.2856.3854.2855.2055.201,531,031
21 May 202452.9155.4051.8054.5254.521,786,123
20 May 202453.5553.9652.3352.9052.90834,872
17 May 202450.5653.4449.7553.1053.101,387,550
16 May 202450.3051.6450.3050.5650.561,002,228
15 May 202451.9352.6050.0150.2650.261,378,219
14 May 202450.2956.6150.2952.1952.191,990,768
13 May 202451.0051.0548.7048.8048.80828,200
10 May 202453.6053.7950.7750.9850.98969,150
09 May 202453.0754.4753.0453.4853.48774,200
08 May 202454.5754.7552.9353.1853.18837,200
07 May 202454.7855.3554.2455.0255.02750,900
06 May 202454.5755.3954.3754.7854.78778,100
30 Apr 202455.1755.3053.0553.7453.74907,700
29 Apr 202453.1655.3553.1654.9654.96996,550
26 Apr 202452.4953.7352.0053.1253.121,137,350
25 Apr 202450.5753.8850.5752.8152.811,345,318
24 Apr 202449.9851.5549.0051.1951.191,455,736
23 Apr 202450.9252.5550.5952.4552.451,007,586
22 Apr 202450.5051.4548.5050.5950.59685,300
19 Apr 202451.6052.0250.1150.5150.51735,500
18 Apr 202452.0053.3350.6052.0052.00880,566
17 Apr 202448.2251.8748.1551.7851.781,219,707
16 Apr 202451.4051.9246.6147.4547.451,275,000
15 Apr 202455.7956.6551.0052.3852.381,140,649
12 Apr 202456.5657.4856.0156.0856.08680,249
11 Apr 202456.2857.4755.6556.5656.56758,083
10 Apr 202458.5059.8156.4157.1057.10975,150
09 Apr 202456.7158.2956.6758.1758.17808,055
08 Apr 202458.7959.0056.3956.5156.51788,650
03 Apr 202460.9560.9558.5359.0859.08748,503
02 Apr 202462.3662.6960.3560.7660.76871,664
01 Apr 202461.5262.8761.5262.5962.59799,166
29 Mar 202460.5061.7559.9061.2761.27552,150
28 Mar 202458.9761.8358.8460.5560.551,209,370
27 Mar 202462.9663.8558.0059.0059.001,725,746
26 Mar 202464.8665.8262.5063.6363.631,237,829
25 Mar 202468.6670.4964.8064.8764.871,356,917
22 Mar 202470.8271.9468.1068.8768.871,567,032
21 Mar 202472.8973.4970.6671.2871.281,566,098
20 Mar 202472.3973.8071.2072.9772.971,717,695
19 Mar 202473.7875.7872.2972.6272.622,620,647
18 Mar 202473.0076.7771.5375.3875.383,211,550
15 Mar 202469.9971.9169.0671.4771.471,999,535
14 Mar 202471.3971.6568.0870.1470.141,886,510
13 Mar 202469.8072.1569.1871.5671.562,763,528
12 Mar 202468.9971.5568.1069.8669.862,435,694
11 Mar 202467.4068.8866.8668.7868.781,123,360
08 Mar 202466.6168.4966.0568.1668.161,275,498
07 Mar 202469.4470.5766.1166.6166.611,539,114
06 Mar 202468.0369.6065.8069.3569.351,817,917
05 Mar 202469.6069.8967.2367.5667.561,776,420
04 Mar 202472.0873.0068.2670.5970.592,031,773
01 Mar 202470.8172.7070.5471.5371.531,424,297
29 Feb 202467.0071.3367.0071.2471.241,715,543
28 Feb 202475.0078.2566.1868.0868.082,725,992
27 Feb 202473.5576.1770.9375.7075.702,350,860
26 Feb 202470.7578.8068.0575.8075.802,831,543
23 Feb 202463.1270.1761.4968.9368.933,037,118
22 Feb 202461.0063.4961.0062.8862.881,849,718
21 Feb 202459.0065.4358.6061.2561.252,293,711
20 Feb 202459.8060.2057.7160.2060.201,726,267
19 Feb 202458.0062.0055.6660.8860.882,778,469
08 Feb 202449.4558.5044.2458.5058.502,626,862
07 Feb 202453.0054.1947.6949.3049.302,060,352
06 Feb 202451.4354.5847.7852.4652.461,761,198
05 Feb 202458.7958.9249.2051.3051.301,457,052
02 Feb 202463.9564.7156.5359.2959.291,131,400
01 Feb 202464.9665.2161.0763.6763.671,207,671
31 Jan 202471.1371.8365.0065.0465.041,310,566
30 Jan 202473.2074.5071.0571.1371.13411,940
29 Jan 202475.2076.0072.0073.6073.60715,200
26 Jan 202478.2078.3374.7374.9974.99689,915
25 Jan 202477.4878.9476.2278.5378.53827,632
24 Jan 202479.3080.7075.7077.1977.19784,754
23 Jan 202479.1781.0177.0079.3079.30837,798
22 Jan 202486.4988.6079.0179.8179.81935,543
19 Jan 202487.4889.8084.2084.7884.78638,099
18 Jan 202487.0088.5084.6587.4887.48751,150
17 Jan 202489.8691.5086.1086.5086.50694,489
16 Jan 202490.5791.3487.4189.1989.19615,700
15 Jan 202488.8088.8088.8088.8088.80-
12 Jan 202490.8390.8388.3988.8088.80717,094
11 Jan 202489.6192.9089.0390.9490.94957,187
10 Jan 202493.8893.8889.6089.6189.61654,700
09 Jan 202494.0197.0091.0594.0294.02783,350
08 Jan 202496.0097.5093.5193.7793.77445,797
05 Jan 202496.0099.9594.9296.0096.00767,600
04 Jan 202496.2697.8695.0096.2496.24813,727
03 Jan 2024102.00102.0090.7196.6196.612,158,111
02 Jan 2024107.50109.60103.20103.31103.31838,101
29 Dec 202399.57111.1698.08108.34108.341,590,384
28 Dec 2023103.00104.1598.0199.5799.571,318,653
27 Dec 2023104.99108.47102.01102.92102.921,006,610
26 Dec 2023107.25108.50100.60105.48105.481,009,651
25 Dec 2023100.73109.20100.73107.51107.511,154,659
22 Dec 2023110.00110.6799.6899.6899.681,497,196
21 Dec 2023107.99110.93103.90110.80110.801,049,901
20 Dec 2023110.80114.50106.40111.96111.961,492,175
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...