Hongmian Zhihui Science and Technology Innovation Co.,Ltd.Guangzhou (000523.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 2.6700 | 2.6700 | 2.5700 | 2.6600 | 2.6600 | 7,514,282 |
| 25 June 2024 | 2.5600 | 2.6300 | 2.5500 | 2.6000 | 2.6000 | 10,021,000 |
| 24 June 2024 | 2.6500 | 2.6600 | 2.5400 | 2.5600 | 2.5600 | 8,526,963 |
| 21 June 2024 | 2.6700 | 2.7100 | 2.6100 | 2.6600 | 2.6600 | 6,699,600 |
| 20 June 2024 | 2.7100 | 2.7600 | 2.6200 | 2.6700 | 2.6700 | 8,387,600 |
| 19 June 2024 | 2.7800 | 2.7900 | 2.7300 | 2.7400 | 2.7400 | 6,331,620 |
| 18 June 2024 | 2.7900 | 2.8100 | 2.7700 | 2.7800 | 2.7800 | 6,487,080 |
| 17 June 2024 | 2.8200 | 2.8200 | 2.7800 | 2.7900 | 2.7900 | 6,029,422 |
| 14 June 2024 | 2.8000 | 2.8300 | 2.7700 | 2.8200 | 2.8200 | 6,079,990 |
| 13 June 2024 | 2.8600 | 2.8600 | 2.7800 | 2.8000 | 2.8000 | 8,147,239 |
| 12 June 2024 | 2.8300 | 2.8700 | 2.8200 | 2.8600 | 2.8600 | 6,116,514 |
| 11 June 2024 | 2.8600 | 2.8600 | 2.7900 | 2.8300 | 2.8300 | 6,306,860 |
| 07 June 2024 | 2.8300 | 2.8700 | 2.7900 | 2.8500 | 2.8500 | 8,967,120 |
| 06 June 2024 | 2.9400 | 2.9500 | 2.7500 | 2.7900 | 2.7900 | 16,792,643 |
| 05 June 2024 | 2.9900 | 2.9900 | 2.9400 | 2.9500 | 2.9500 | 12,004,283 |
| 04 June 2024 | 2.9800 | 3.0100 | 2.9500 | 2.9900 | 2.9900 | 9,334,423 |
| 03 June 2024 | 3.0600 | 3.0600 | 2.9900 | 3.0100 | 3.0100 | 8,661,762 |
| 31 May 2024 | 3.0900 | 3.1000 | 3.0600 | 3.0700 | 3.0700 | 5,991,739 |
| 30 May 2024 | 3.0900 | 3.1100 | 3.0600 | 3.0900 | 3.0900 | 5,697,200 |
| 29 May 2024 | 3.0900 | 3.1300 | 3.0700 | 3.0900 | 3.0900 | 7,068,200 |
| 28 May 2024 | 3.1300 | 3.1300 | 3.0800 | 3.0900 | 3.0900 | 6,176,434 |
| 27 May 2024 | 3.1000 | 3.1400 | 3.0700 | 3.1300 | 3.1300 | 8,796,831 |
| 24 May 2024 | 3.1200 | 3.1600 | 3.1100 | 3.1100 | 3.1100 | 5,510,680 |
| 23 May 2024 | 3.1800 | 3.1900 | 3.1200 | 3.1400 | 3.1400 | 8,807,433 |
| 22 May 2024 | 3.2000 | 3.2400 | 3.1900 | 3.2000 | 3.2000 | 6,963,440 |
| 21 May 2024 | 3.2400 | 3.2500 | 3.2000 | 3.2200 | 3.2200 | 7,172,000 |
| 20 May 2024 | 3.2900 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 8,661,100 |
| 17 May 2024 | 3.2000 | 3.2600 | 3.1900 | 3.2600 | 3.2600 | 9,761,760 |
| 16 May 2024 | 3.2300 | 3.2800 | 3.2000 | 3.2100 | 3.2100 | 9,889,395 |
| 15 May 2024 | 3.2900 | 3.2900 | 3.2300 | 3.2400 | 3.2400 | 10,515,813 |
| 14 May 2024 | 3.1600 | 3.2900 | 3.1500 | 3.2700 | 3.2700 | 15,476,160 |
| 13 May 2024 | 3.2300 | 3.2400 | 3.1300 | 3.1600 | 3.1600 | 13,109,920 |
| 10 May 2024 | 3.3000 | 3.3200 | 3.2300 | 3.2500 | 3.2500 | 13,028,861 |
| 09 May 2024 | 3.2500 | 3.3600 | 3.2400 | 3.3000 | 3.3000 | 21,130,100 |
| 08 May 2024 | 3.2400 | 3.2700 | 3.2200 | 3.2500 | 3.2500 | 10,473,260 |
| 07 May 2024 | 3.2500 | 3.2600 | 3.2100 | 3.2400 | 3.2400 | 10,654,260 |
| 06 May 2024 | 3.1900 | 3.2500 | 3.1900 | 3.2500 | 3.2500 | 11,198,003 |
| 30 Apr 2024 | 3.1300 | 3.2300 | 3.1200 | 3.1800 | 3.1800 | 14,672,141 |
| 29 Apr 2024 | 3.0800 | 3.1400 | 3.0600 | 3.1300 | 3.1300 | 12,104,120 |
| 26 Apr 2024 | 3.0800 | 3.1000 | 3.0400 | 3.0800 | 3.0800 | 10,788,383 |
| 25 Apr 2024 | 3.0300 | 3.1200 | 3.0300 | 3.0800 | 3.0800 | 12,215,180 |
| 24 Apr 2024 | 2.9800 | 3.0600 | 2.9500 | 3.0500 | 3.0500 | 10,378,330 |
| 23 Apr 2024 | 2.9900 | 3.0200 | 2.9500 | 2.9800 | 2.9800 | 8,821,960 |
| 22 Apr 2024 | 2.9700 | 3.0200 | 2.9300 | 2.9800 | 2.9800 | 8,830,236 |
| 19 Apr 2024 | 3.0000 | 3.0200 | 2.9600 | 2.9700 | 2.9700 | 9,609,701 |
| 18 Apr 2024 | 3.0100 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 11,216,421 |
| 17 Apr 2024 | 2.9100 | 3.0500 | 2.9100 | 3.0400 | 3.0400 | 14,438,203 |
| 16 Apr 2024 | 3.0800 | 3.0900 | 2.8600 | 2.8700 | 2.8700 | 23,411,640 |
| 15 Apr 2024 | 3.1700 | 3.1700 | 3.0000 | 3.0900 | 3.0900 | 18,519,913 |
| 12 Apr 2024 | 3.2100 | 3.2400 | 3.1700 | 3.1800 | 3.1800 | 9,398,833 |
| 11 Apr 2024 | 3.1900 | 3.2500 | 3.1600 | 3.2200 | 3.2200 | 11,576,820 |
| 10 Apr 2024 | 3.2600 | 3.2600 | 3.1600 | 3.2000 | 3.2000 | 15,829,400 |
| 09 Apr 2024 | 3.2800 | 3.3000 | 3.2300 | 3.2700 | 3.2700 | 17,584,214 |
| 08 Apr 2024 | 3.3500 | 3.5100 | 3.2900 | 3.3000 | 3.3000 | 23,833,097 |
| 03 Apr 2024 | 3.2600 | 3.3700 | 3.2600 | 3.3500 | 3.3500 | 18,452,082 |
| 02 Apr 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2800 | 3.2800 | 12,840,280 |
| 01 Apr 2024 | 3.2300 | 3.2800 | 3.2300 | 3.2800 | 3.2800 | 10,658,100 |
| 29 Mar 2024 | 3.1700 | 3.2000 | 3.1700 | 3.2200 | 3.2200 | 3,966,460 |
| 28 Mar 2024 | 3.1400 | 3.2000 | 3.1300 | 3.1600 | 3.1600 | 10,123,600 |
| 27 Mar 2024 | 3.2400 | 3.2600 | 3.1400 | 3.1600 | 3.1600 | 11,211,300 |
| 26 Mar 2024 | 3.2300 | 3.2600 | 3.2000 | 3.2400 | 3.2400 | 11,798,938 |
| 25 Mar 2024 | 3.2500 | 3.2900 | 3.2300 | 3.2400 | 3.2400 | 12,605,700 |
| 22 Mar 2024 | 3.2800 | 3.2800 | 3.2100 | 3.2600 | 3.2600 | 13,218,660 |
| 21 Mar 2024 | 3.2500 | 3.2900 | 3.2300 | 3.2800 | 3.2800 | 10,917,580 |
| 20 Mar 2024 | 3.2500 | 3.2800 | 3.2300 | 3.2400 | 3.2400 | 11,593,630 |
| 19 Mar 2024 | 3.2200 | 3.2700 | 3.2100 | 3.2400 | 3.2400 | 11,229,540 |
| 18 Mar 2024 | 3.1800 | 3.2300 | 3.1700 | 3.2300 | 3.2300 | 12,412,062 |
| 15 Mar 2024 | 3.1200 | 3.1800 | 3.1100 | 3.1700 | 3.1700 | 9,008,500 |
| 14 Mar 2024 | 3.1500 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 11,362,600 |
| 13 Mar 2024 | 3.0900 | 3.1700 | 3.0800 | 3.1600 | 3.1600 | 16,904,622 |
| 12 Mar 2024 | 3.0500 | 3.0900 | 3.0400 | 3.0800 | 3.0800 | 14,189,138 |
| 11 Mar 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0500 | 3.0500 | 7,489,578 |
| 08 Mar 2024 | 3.0500 | 3.0700 | 3.0100 | 3.0200 | 3.0200 | 9,373,066 |
| 07 Mar 2024 | 3.0500 | 3.1200 | 3.0400 | 3.0500 | 3.0500 | 15,242,680 |
| 06 Mar 2024 | 3.0200 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 8,889,091 |
| 05 Mar 2024 | 3.0200 | 3.0500 | 2.9900 | 3.0200 | 3.0200 | 12,174,400 |
| 04 Mar 2024 | 3.0200 | 3.0400 | 2.9900 | 3.0200 | 3.0200 | 10,303,460 |
| 01 Mar 2024 | 3.0600 | 3.0700 | 3.0000 | 3.0300 | 3.0300 | 11,334,520 |
| 29 Feb 2024 | 2.9700 | 3.0600 | 2.9500 | 3.0600 | 3.0600 | 21,033,400 |
| 28 Feb 2024 | 3.0700 | 3.1100 | 2.9500 | 2.9500 | 2.9500 | 24,845,710 |
| 27 Feb 2024 | 3.0300 | 3.0700 | 3.0200 | 3.0700 | 3.0700 | 16,942,220 |
| 26 Feb 2024 | 3.0300 | 3.0600 | 2.9900 | 3.0200 | 3.0200 | 18,158,660 |
| 23 Feb 2024 | 3.0200 | 3.0500 | 2.9800 | 3.0300 | 3.0300 | 18,025,456 |
| 22 Feb 2024 | 2.9500 | 3.0100 | 2.9200 | 3.0000 | 3.0000 | 18,381,200 |
| 21 Feb 2024 | 2.9200 | 3.0100 | 2.8700 | 2.9700 | 2.9700 | 26,051,265 |
| 20 Feb 2024 | 2.9600 | 3.0700 | 2.9000 | 2.9400 | 2.9400 | 24,273,396 |
| 19 Feb 2024 | 2.8200 | 2.9000 | 2.8200 | 2.8500 | 2.8500 | 15,137,160 |
| 08 Feb 2024 | 2.6700 | 2.8300 | 2.6500 | 2.8200 | 2.8200 | 16,048,119 |
| 07 Feb 2024 | 2.7400 | 2.7600 | 2.6400 | 2.6600 | 2.6600 | 16,078,101 |
| 06 Feb 2024 | 2.5800 | 2.7600 | 2.4500 | 2.7400 | 2.7400 | 19,215,855 |
| 05 Feb 2024 | 2.7300 | 2.7600 | 2.5500 | 2.6100 | 2.6100 | 20,830,300 |
| 02 Feb 2024 | 2.8300 | 2.9000 | 2.7000 | 2.7900 | 2.7900 | 19,806,614 |
| 01 Feb 2024 | 2.8700 | 2.9000 | 2.8000 | 2.8300 | 2.8300 | 13,732,235 |
| 31 Jan 2024 | 2.9500 | 3.0100 | 2.8600 | 2.8800 | 2.8800 | 18,194,295 |
| 30 Jan 2024 | 3.0300 | 3.1000 | 2.9900 | 3.0000 | 3.0000 | 17,173,210 |
| 29 Jan 2024 | 3.1800 | 3.1900 | 3.0200 | 3.0500 | 3.0500 | 21,638,500 |
| 26 Jan 2024 | 3.1100 | 3.2200 | 3.1000 | 3.1800 | 3.1800 | 30,395,100 |
| 25 Jan 2024 | 3.0000 | 3.1100 | 3.0000 | 3.1100 | 3.1100 | 26,087,180 |
| 24 Jan 2024 | 2.9500 | 3.0400 | 2.9300 | 3.0200 | 3.0200 | 29,391,813 |
| 23 Jan 2024 | 2.8700 | 3.0500 | 2.8700 | 2.9700 | 2.9700 | 34,294,173 |
| *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.