UK markets open in 6 hours 22 minutes
NIKKEI 225
38,792.87 +556.80 (+1.46%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.94 +0.46 (+0.59%) GOLD FUTURES
2,336.60 +5.40 (+0.23%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,442.80 -668.86 (-1.31%)
Gome Telecom Equipment Co.,Ltd. (600898.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 6,881,662 |
| 30 Apr 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 6,456,433 |
| 29 Apr 2024 | 1.1200 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 13,624,842 |
| 26 Apr 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 15,469,385 |
| 25 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 24 Apr 2024 | 1.0100 | 1.1100 | 1.0100 | 1.0200 | 1.0200 | 27,657,743 |
| 23 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,647,000 |
| 22 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 299,000 |
| 19 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 392,300 |
| 18 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 389,700 |
| 17 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,128,200 |
| 16 Apr 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 7,396,500 |
| 15 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1,065,000 |
| 12 Apr 2024 | 1.4700 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 11,506,224 |
| 11 Apr 2024 | 1.3700 | 1.4500 | 1.3400 | 1.4500 | 1.4500 | 6,059,599 |
| 10 Apr 2024 | 1.4300 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 6,982,515 |
| 09 Apr 2024 | 1.3800 | 1.4800 | 1.3800 | 1.4500 | 1.4500 | 5,819,751 |
| 08 Apr 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 6,960,600 |
| 03 Apr 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 7,855,000 |
| 02 Apr 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 4,845,100 |
| 01 Apr 2024 | 1.6000 | 1.6400 | 1.5800 | 1.6200 | 1.6200 | 6,482,090 |
| 29 Mar 2024 | 1.5700 | 1.6400 | 1.5600 | 1.6100 | 1.6100 | 3,546,500 |
| 28 Mar 2024 | 1.5400 | 1.6200 | 1.5400 | 1.5800 | 1.5800 | 4,224,300 |
| 27 Mar 2024 | 1.6500 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 5,382,700 |
| 26 Mar 2024 | 1.6600 | 1.7100 | 1.6200 | 1.6500 | 1.6500 | 5,622,700 |
| 25 Mar 2024 | 1.7600 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 5,475,700 |
| 22 Mar 2024 | 1.7900 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 6,572,295 |
| 21 Mar 2024 | 1.8300 | 1.8500 | 1.7600 | 1.8000 | 1.8000 | 8,967,587 |
| 20 Mar 2024 | 1.8100 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 9,595,287 |
| 19 Mar 2024 | 1.9600 | 2.0500 | 1.8500 | 1.8500 | 1.8500 | 18,265,200 |
| 18 Mar 2024 | 1.8800 | 1.9500 | 1.8200 | 1.9500 | 1.9500 | 12,494,700 |
| 15 Mar 2024 | 1.7300 | 1.8600 | 1.6800 | 1.8600 | 1.8600 | 12,894,472 |
| 14 Mar 2024 | 1.6700 | 1.7900 | 1.6700 | 1.7700 | 1.7700 | 12,361,353 |
| 13 Mar 2024 | 1.7300 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 8,354,651 |
| 12 Mar 2024 | 1.7600 | 1.8100 | 1.6700 | 1.7700 | 1.7700 | 10,708,512 |
| 11 Mar 2024 | 1.7000 | 1.7200 | 1.6700 | 1.7200 | 1.7200 | 4,100,402 |
| 08 Mar 2024 | 1.5700 | 1.6400 | 1.5400 | 1.6400 | 1.6400 | 6,121,800 |
| 07 Mar 2024 | 1.6400 | 1.6800 | 1.5500 | 1.5600 | 1.5600 | 9,546,288 |
| 06 Mar 2024 | 1.5100 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 12,291,288 |
| 05 Mar 2024 | 1.5700 | 1.6100 | 1.5400 | 1.5500 | 1.5500 | 9,329,400 |
| 04 Mar 2024 | 1.6600 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 4,940,600 |
| 01 Mar 2024 | 1.7400 | 1.7700 | 1.6600 | 1.7000 | 1.7000 | 4,388,000 |
| 29 Feb 2024 | 1.6900 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 4,913,601 |
| 28 Feb 2024 | 1.8800 | 1.9600 | 1.7800 | 1.7800 | 1.7800 | 9,550,600 |
| 27 Feb 2024 | 1.8400 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 6,304,246 |
| 26 Feb 2024 | 1.9100 | 1.9400 | 1.7800 | 1.8500 | 1.8500 | 10,343,900 |
| 23 Feb 2024 | 1.7600 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 3,871,119 |
| 22 Feb 2024 | 1.6800 | 1.7600 | 1.6800 | 1.7600 | 1.7600 | 6,920,421 |
| 21 Feb 2024 | 1.5900 | 1.6800 | 1.5800 | 1.6800 | 1.6800 | 6,206,462 |
| 20 Feb 2024 | 1.5100 | 1.6000 | 1.4900 | 1.6000 | 1.6000 | 7,484,400 |
| 19 Feb 2024 | 1.4500 | 1.5200 | 1.4200 | 1.5200 | 1.5200 | 6,459,685 |
| 08 Feb 2024 | 1.3600 | 1.5000 | 1.3600 | 1.4500 | 1.4500 | 8,881,798 |
| 07 Feb 2024 | 1.5000 | 1.5500 | 1.4300 | 1.4300 | 1.4300 | 3,449,900 |
| 06 Feb 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 4,989,500 |
| 05 Feb 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 1,918,900 |
| 02 Feb 2024 | 1.7000 | 1.7500 | 1.6600 | 1.6600 | 1.6600 | 8,719,172 |
| 01 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 843,900 |
| 31 Jan 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 2,695,701 |
| 30 Jan 2024 | 2.0100 | 2.0100 | 1.9400 | 1.9400 | 1.9400 | 2,982,500 |
| 29 Jan 2024 | 2.1600 | 2.1600 | 2.0400 | 2.0400 | 2.0400 | 3,144,100 |
| 26 Jan 2024 | 2.1900 | 2.2200 | 2.1300 | 2.1500 | 2.1500 | 3,092,800 |
| 25 Jan 2024 | 2.1500 | 2.2100 | 2.1500 | 2.2000 | 2.2000 | 2,175,400 |
| 24 Jan 2024 | 2.1100 | 2.1700 | 2.0800 | 2.1500 | 2.1500 | 3,017,000 |
| 23 Jan 2024 | 2.0800 | 2.1200 | 2.0300 | 2.1100 | 2.1100 | 3,722,815 |
| 22 Jan 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1100 | 2.1100 | 4,723,701 |
| 19 Jan 2024 | 2.2700 | 2.2800 | 2.2100 | 2.2200 | 2.2200 | 3,096,900 |
| 18 Jan 2024 | 2.3200 | 2.3200 | 2.2200 | 2.2800 | 2.2800 | 3,299,617 |
| 17 Jan 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3400 | 2.3400 | 2,450,600 |
| 16 Jan 2024 | 2.4300 | 2.4800 | 2.3900 | 2.4100 | 2.4100 | 1,919,571 |
| 15 Jan 2024 | 2.3900 | 2.5100 | 2.3800 | 2.4500 | 2.4500 | 2,868,355 |
| 12 Jan 2024 | 2.4500 | 2.4500 | 2.3900 | 2.4000 | 2.4000 | 1,793,392 |
| 11 Jan 2024 | 2.4200 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 2,072,626 |
| 10 Jan 2024 | 2.3800 | 2.4600 | 2.3500 | 2.4300 | 2.4300 | 2,244,600 |
| 09 Jan 2024 | 2.4400 | 2.4500 | 2.3500 | 2.3900 | 2.3900 | 3,238,200 |
| 08 Jan 2024 | 2.4900 | 2.4900 | 2.4000 | 2.4300 | 2.4300 | 2,695,200 |
| 05 Jan 2024 | 2.6400 | 2.6700 | 2.5100 | 2.5100 | 2.5100 | 4,921,700 |
| 04 Jan 2024 | 2.5500 | 2.6700 | 2.5400 | 2.6400 | 2.6400 | 6,060,400 |
| 03 Jan 2024 | 2.5800 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 2,578,147 |
| 02 Jan 2024 | 2.6000 | 2.6300 | 2.5700 | 2.5900 | 2.5900 | 2,842,300 |
| 29 Dec 2023 | 2.5500 | 2.6400 | 2.5200 | 2.6100 | 2.6100 | 5,012,707 |
| 28 Dec 2023 | 2.4800 | 2.5800 | 2.4600 | 2.5500 | 2.5500 | 4,519,200 |
| 27 Dec 2023 | 2.4100 | 2.5400 | 2.3800 | 2.4900 | 2.4900 | 5,330,802 |
| 26 Dec 2023 | 2.4300 | 2.4600 | 2.3800 | 2.4400 | 2.4400 | 2,970,300 |
| 25 Dec 2023 | 2.3900 | 2.4800 | 2.3900 | 2.4300 | 2.4300 | 3,299,100 |
| 22 Dec 2023 | 2.5800 | 2.5800 | 2.4500 | 2.4500 | 2.4500 | 5,630,600 |
| 21 Dec 2023 | 2.5600 | 2.6000 | 2.5000 | 2.5800 | 2.5800 | 4,490,301 |
| 20 Dec 2023 | 2.5400 | 2.6800 | 2.5400 | 2.5900 | 2.5900 | 6,327,300 |
| 19 Dec 2023 | 2.4600 | 2.6000 | 2.4300 | 2.5500 | 2.5500 | 7,165,211 |
| 18 Dec 2023 | 2.6200 | 2.6800 | 2.5300 | 2.5300 | 2.5300 | 5,735,500 |
| 15 Dec 2023 | 2.7300 | 2.7500 | 2.6200 | 2.6600 | 2.6600 | 5,789,807 |
| 14 Dec 2023 | 2.7100 | 2.7800 | 2.7000 | 2.7400 | 2.7400 | 5,697,532 |
| 13 Dec 2023 | 2.8400 | 2.8500 | 2.7100 | 2.7300 | 2.7300 | 8,768,902 |
| 12 Dec 2023 | 2.8400 | 2.8600 | 2.8100 | 2.8500 | 2.8500 | 3,849,001 |
| 11 Dec 2023 | 2.8500 | 2.8700 | 2.8200 | 2.8400 | 2.8400 | 3,592,700 |
| 08 Dec 2023 | 2.9400 | 2.9500 | 2.8200 | 2.8800 | 2.8800 | 6,588,900 |
| 07 Dec 2023 | 3.0400 | 3.0600 | 2.9500 | 2.9500 | 2.9500 | 9,544,707 |
| 06 Dec 2023 | 3.1500 | 3.1500 | 3.0700 | 3.1100 | 3.1100 | 2,829,102 |
| 05 Dec 2023 | 3.1600 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | 1,342,600 |
| 04 Dec 2023 | 3.1700 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 2,320,627 |
| 01 Dec 2023 | 3.1500 | 3.2000 | 3.1500 | 3.1900 | 3.1900 | 1,865,800 |
| *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.