Yahoo

Mail

UK markets open in 3 hours 55 minutes

NIKKEI 225
38,189.54
-216.12(-0.56%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.14
-0.79(-0.96%)
GOLD FUTURES
2,298.40
-4.50(-0.20%)
DOW
37,815.92
-570.17(-1.49%)
Bitcoin GBP
48,042.01
-2,989.14(-5.86%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Square Technology Group Co.,Ltd (603339.SS)

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

10.27

-0.06

(-0.58%)

At close: 03:00PM CST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	10.33	10.39	10.23	10.27	10.27	4,213,392
29 Apr 2024	10.29	10.40	10.21	10.33	10.33	6,574,379
26 Apr 2024	10.32	10.47	10.01	10.34	10.34	11,020,325
25 Apr 2024	11.06	11.17	10.98	11.04	11.04	3,406,640
24 Apr 2024	10.83	11.08	10.80	11.06	11.06	2,861,649
23 Apr 2024	10.98	11.10	10.86	10.93	10.93	3,622,238
22 Apr 2024	11.13	11.29	11.06	11.18	11.18	3,547,272
19 Apr 2024	10.94	11.19	10.86	11.16	11.16	4,245,214
18 Apr 2024	11.00	11.16	10.81	10.99	10.99	4,036,900
17 Apr 2024	10.45	11.15	10.45	10.94	10.94	4,611,412
16 Apr 2024	10.68	10.74	10.34	10.43	10.43	5,677,141
15 Apr 2024	11.00	11.15	10.61	10.84	10.84	5,018,128
12 Apr 2024	10.95	11.11	10.92	10.93	10.93	3,402,892
11 Apr 2024	11.03	11.18	10.85	10.92	10.92	4,281,524
10 Apr 2024	11.30	11.33	10.92	11.02	11.02	3,313,500
09 Apr 2024	11.19	11.33	11.05	11.28	11.28	4,024,700
08 Apr 2024	11.35	11.50	11.21	11.22	11.22	4,052,240
03 Apr 2024	11.45	11.57	11.34	11.43	11.43	3,459,261
02 Apr 2024	11.40	11.54	11.27	11.46	11.46	4,318,690
01 Apr 2024	11.08	11.49	11.05	11.45	11.45	7,133,213
29 Mar 2024	11.00	11.15	10.85	11.03	11.03	4,463,548
28 Mar 2024	10.80	11.49	10.80	11.07	11.07	12,224,802
27 Mar 2024	10.62	10.78	10.41	10.46	10.46	4,081,202
26 Mar 2024	10.70	10.85	10.44	10.62	10.62	6,733,180
25 Mar 2024	11.03	11.42	10.75	10.75	10.75	12,150,377
22 Mar 2024	10.89	11.39	10.70	11.13	11.13	9,974,112
21 Mar 2024	10.80	10.94	10.72	10.89	10.89	2,570,992
20 Mar 2024	10.75	10.85	10.73	10.84	10.84	2,439,956
19 Mar 2024	10.78	10.89	10.68	10.75	10.75	3,026,520
18 Mar 2024	10.66	10.81	10.50	10.78	10.78	4,469,049
15 Mar 2024	10.46	10.59	10.38	10.58	10.58	2,472,586
14 Mar 2024	10.46	10.54	10.30	10.45	10.45	2,786,796
13 Mar 2024	10.50	10.54	10.39	10.46	10.46	2,399,850
12 Mar 2024	10.54	10.59	10.36	10.47	10.47	3,203,444
11 Mar 2024	10.40	10.50	10.32	10.49	10.49	2,830,460
08 Mar 2024	10.28	10.46	10.23	10.41	10.41	3,450,356
07 Mar 2024	10.21	10.67	10.21	10.29	10.29	4,997,912
06 Mar 2024	10.08	10.26	10.01	10.16	10.16	2,951,948
05 Mar 2024	10.24	10.24	9.97	10.01	10.01	3,398,100
04 Mar 2024	10.15	10.28	10.05	10.23	10.23	4,289,944
01 Mar 2024	10.06	10.22	9.95	10.15	10.15	5,201,830
29 Feb 2024	9.61	9.99	9.52	9.99	9.99	4,296,180
28 Feb 2024	10.43	10.51	9.62	9.63	9.63	7,077,462
27 Feb 2024	10.13	10.30	10.01	10.29	10.29	4,854,140
26 Feb 2024	10.23	10.32	10.03	10.14	10.14	5,033,249
23 Feb 2024	9.67	10.07	9.64	10.02	10.02	4,588,723
22 Feb 2024	9.51	9.75	9.49	9.64	9.64	3,127,910
21 Feb 2024	9.33	9.79	9.32	9.52	9.52	4,714,986
20 Feb 2024	9.55	9.58	9.30	9.45	9.45	4,389,402
19 Feb 2024	9.30	9.54	9.15	9.39	9.39	8,064,714
08 Feb 2024	8.24	8.90	8.17	8.90	8.90	5,954,950
07 Feb 2024	8.31	8.56	7.95	8.09	8.09	6,357,510
06 Feb 2024	7.82	8.56	7.61	8.31	8.31	6,568,139
05 Feb 2024	8.72	8.74	7.92	7.97	7.97	8,904,126
02 Feb 2024	9.33	9.48	8.45	8.80	8.80	6,317,292
01 Feb 2024	9.55	9.65	9.14	9.32	9.32	4,569,432
31 Jan 2024	10.10	10.13	9.51	9.56	9.56	6,290,156
30 Jan 2024	10.63	10.74	10.13	10.18	10.18	6,682,715
29 Jan 2024	11.09	12.00	10.88	10.94	10.94	7,083,724
26 Jan 2024	10.85	11.08	10.78	10.94	10.94	3,022,780
25 Jan 2024	10.25	10.88	10.21	10.83	10.83	4,863,459
24 Jan 2024	10.20	10.36	9.86	10.24	10.24	4,331,037
23 Jan 2024	10.20	10.30	9.90	10.14	10.14	4,991,180
22 Jan 2024	11.07	11.15	10.00	10.20	10.20	5,054,790
19 Jan 2024	11.22	11.26	11.01	11.10	11.10	2,884,479
18 Jan 2024	11.42	11.49	10.91	11.22	11.22	4,111,580
17 Jan 2024	11.75	11.77	11.46	11.46	11.46	2,143,316
16 Jan 2024	11.84	11.92	11.61	11.75	11.75	1,897,236
15 Jan 2024	11.79	11.90	11.68	11.83	11.83	1,669,584
12 Jan 2024	11.86	12.06	11.81	11.85	11.85	2,361,113
11 Jan 2024	11.73	11.92	11.68	11.88	11.88	2,280,213
10 Jan 2024	11.79	11.86	11.60	11.72	11.72	1,943,819
09 Jan 2024	11.61	11.87	11.56	11.79	11.79	2,446,600
08 Jan 2024	11.73	11.84	11.61	11.64	11.64	2,057,048
05 Jan 2024	12.00	12.09	11.75	11.81	11.81	1,678,216
04 Jan 2024	11.96	12.08	11.95	12.05	12.05	2,349,127
03 Jan 2024	12.01	12.06	11.88	11.99	11.99	2,407,012
02 Jan 2024	11.87	12.09	11.87	12.03	12.03	3,016,352
29 Dec 2023	11.63	11.92	11.61	11.89	11.89	2,599,824
28 Dec 2023	11.45	11.69	11.28	11.65	11.65	2,607,440
27 Dec 2023	11.23	11.40	11.18	11.38	11.38	1,746,380
26 Dec 2023	11.43	11.43	11.20	11.22	11.22	1,966,456
25 Dec 2023	11.49	11.51	11.30	11.34	11.34	1,745,604
22 Dec 2023	11.61	11.62	11.36	11.44	11.44	1,969,900
21 Dec 2023	11.43	11.62	11.28	11.61	11.61	2,705,368
20 Dec 2023	11.61	11.77	11.43	11.43	11.43	3,111,492
19 Dec 2023	11.88	11.88	11.28	11.65	11.65	2,180,234
18 Dec 2023	11.68	11.72	11.48	11.55	11.55	1,829,248
15 Dec 2023	11.80	11.82	11.65	11.67	11.67	1,434,752
14 Dec 2023	11.75	11.93	11.74	11.77	11.77	1,480,760
13 Dec 2023	11.72	11.95	11.66	11.75	11.75	1,950,008
12 Dec 2023	11.67	11.75	11.61	11.72	11.72	1,947,748
11 Dec 2023	11.57	11.71	11.40	11.69	11.69	2,596,564
08 Dec 2023	11.76	11.91	11.53	11.59	11.59	2,832,204
07 Dec 2023	11.94	11.96	11.70	11.82	11.82	1,871,780
06 Dec 2023	11.85	12.00	11.75	11.89	11.89	2,178,424
05 Dec 2023	11.96	12.03	11.79	11.80	11.80	2,134,700
04 Dec 2023	12.13	12.13	11.95	11.98	11.98	1,990,628
01 Dec 2023	12.08	12.18	11.98	12.09	12.09	2,236,844
30 Nov 2023	12.09	12.22	11.96	12.06	12.06	2,395,824
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,189.54-216.12(-0.56%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.14-0.79(-0.96%)

GOLD FUTURES2,298.40-4.50(-0.20%)

DOW37,815.92-570.17(-1.49%)

Bitcoin GBP48,042.01-2,989.14(-5.86%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Square Technology Group Co.,Ltd (603339.SS)

NIKKEI 225
38,189.54
-216.12(-0.56%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.14
-0.79(-0.96%)

GOLD FUTURES
2,298.40
-4.50(-0.20%)

DOW
37,815.92
-570.17(-1.49%)

Bitcoin GBP
48,042.01
-2,989.14(-5.86%)