Australia markets closed

Yunnan Nantian Electronics Information Co.,Ltd. (000948.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
12.35-0.07 (-0.56%)
At close: 03:04PM CST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202412.2512.5412.1712.3512.355,098,100
27 June 202412.5012.8812.3312.4212.426,845,552
26 June 202411.9712.5011.8512.4912.495,879,470
25 June 202412.0612.2711.7612.0012.004,716,200
25 June 20240.12 Dividend
24 June 202412.5112.5912.0412.1111.995,806,760
21 June 202412.6812.7412.4612.6012.484,191,205
20 June 202413.0313.0512.7412.7512.626,322,420
19 June 202412.9613.2612.9513.0812.956,846,660
18 June 202412.6712.9712.6412.9512.825,648,964
17 June 202412.7312.8712.6712.7012.573,886,800
14 June 202412.5512.9012.4512.8012.675,629,947
13 June 202412.8812.9612.6412.6512.524,464,188
12 June 202412.6212.7912.5712.7012.574,165,730
11 June 202412.3712.6812.2212.6212.494,565,660
07 June 202412.6412.7612.2812.4612.345,881,290
06 June 202413.2513.2812.5012.5412.4210,822,913
05 June 202413.4813.5313.2113.2113.085,562,702
04 June 202413.3813.5813.2813.4713.347,010,067
03 June 202413.2113.6713.1113.4413.318,746,579
31 May 202413.1113.2713.0713.2413.114,220,530
30 May 202413.1613.2713.0113.1212.994,262,971
29 May 202413.1013.4613.1013.2413.116,007,311
28 May 202413.0013.4812.9413.1913.065,978,200
27 May 202413.0513.1212.7813.1112.984,482,890
24 May 202413.0413.2813.0013.0012.875,027,050
23 May 202413.5113.5113.1413.1613.037,568,212
22 May 202413.7113.7413.4813.5113.385,822,722
21 May 202413.6013.8313.4513.5913.468,103,800
20 May 202413.4113.6613.3113.5913.467,091,506
17 May 202413.4613.6213.2813.5813.457,908,793
16 May 202413.3613.5113.2913.4513.327,075,133
15 May 202413.6113.6113.2513.2813.157,872,447
14 May 202413.5813.7313.4713.6113.487,189,560
13 May 202413.8513.8613.4313.5213.3913,796,946
10 May 202414.2314.4713.9714.1313.9913,006,045
09 May 202413.9314.1613.9214.1614.028,911,858
08 May 202414.4314.4313.9613.9713.8314,504,285
07 May 202414.3514.6114.2114.5214.3816,231,370
06 May 202414.6014.6314.3014.3914.2514,469,426
30 Apr 202414.6714.7914.3214.4114.2721,029,561
29 Apr 202414.4514.9814.2614.8314.6829,771,504
26 Apr 202414.1014.7214.1014.4514.3132,863,580
25 Apr 202414.5114.6614.1614.3214.1841,772,687
24 Apr 202415.8415.8514.8714.9814.8364,127,301
23 Apr 202413.4114.9513.3514.4114.2746,922,456
22 Apr 202413.0813.7012.7213.5913.4619,701,673
19 Apr 202412.8013.5612.3113.1613.0322,637,668
18 Apr 202413.1613.2912.8712.9812.8516,828,689
17 Apr 202412.8613.6612.8513.4113.2820,409,451
16 Apr 202414.0814.0812.7812.8312.7036,963,085
15 Apr 202413.5014.2013.3814.2014.0634,598,792
12 Apr 202413.0113.1712.8912.9112.783,686,480
11 Apr 202412.9313.2212.8413.0312.904,839,557
10 Apr 202413.4413.4712.8412.9612.835,090,768
09 Apr 202413.1713.4213.1713.3613.233,318,618
08 Apr 202413.5313.5313.1513.1613.035,080,719
03 Apr 202413.8013.8013.4013.5313.406,439,439
02 Apr 202413.9914.0213.6613.8013.665,042,591
01 Apr 202413.6614.0313.6613.9913.856,497,319
29 Mar 202413.7213.7413.4013.6913.553,018,100
28 Mar 202413.2913.9513.2713.6813.548,271,786
27 Mar 202413.9713.9713.2813.3113.188,497,794
26 Mar 202414.1314.4313.7413.9813.849,699,293
25 Mar 202414.5914.8614.2014.2114.0711,523,918
22 Mar 202414.6514.8514.3514.6814.5311,523,116
21 Mar 202414.8514.9614.5814.7014.5511,471,784
20 Mar 202414.4614.7914.4614.7414.5913,250,650
19 Mar 202414.7014.7214.4714.5214.3811,463,639
18 Mar 202414.5814.7214.5014.7014.5513,096,608
15 Mar 202414.5514.6714.3514.6214.4813,567,061
14 Mar 202414.3814.8814.3014.7814.6320,970,263
13 Mar 202414.2014.7414.2014.5714.4319,262,906
12 Mar 202414.2514.2814.0414.1914.058,299,157
11 Mar 202413.9514.1713.8614.1514.018,445,291
08 Mar 202413.7514.4913.7014.1113.9710,483,225
07 Mar 202414.1214.2713.7013.7113.5710,796,788
06 Mar 202413.9814.2913.9014.1914.0510,897,404
05 Mar 202414.1714.2914.0114.0813.9412,677,171
04 Mar 202414.8014.8214.0414.4414.3019,566,455
01 Mar 202413.7814.5013.7814.5014.3621,004,436
29 Feb 202412.7013.9512.7013.7613.6216,648,032
28 Feb 202414.2014.3012.9612.9812.8520,458,373
27 Feb 202413.5714.2613.4814.1814.0414,837,499
26 Feb 202413.4313.8713.3213.7513.6117,908,646
23 Feb 202413.5913.7413.2113.6313.4919,184,369
22 Feb 202412.7813.2312.7813.2313.1015,096,174
21 Feb 202412.6113.1912.5212.7312.6013,417,540
20 Feb 202412.3712.8412.1112.8412.7111,690,977
19 Feb 202412.2112.6312.2012.5212.4012,611,495
08 Feb 202411.2111.9511.2111.9511.8312,441,772
07 Feb 202411.4011.6810.9711.1711.0611,345,484
06 Feb 202410.5511.5310.1311.3711.2611,832,743
05 Feb 202411.9111.9110.8910.8910.7814,881,700
02 Feb 202412.4012.9011.3412.1011.9814,573,823
01 Feb 202412.1512.9811.7412.3312.2113,739,143
31 Jan 202413.1713.2812.1712.2112.0912,117,203
30 Jan 202413.5613.6713.0213.0312.9012,983,361
29 Jan 202414.8314.8813.8113.8113.6724,889,236
26 Jan 202413.5514.7813.3714.7814.638,671,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...