Sinotruk Jinan Truck Co.,Ltd (000951.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 16.79 | 16.79 | 15.56 | 16.35 | 16.35 | 50,024,430 |
| 29 Apr 2024 | 17.14 | 17.29 | 16.45 | 16.93 | 16.93 | 19,861,124 |
| 26 Apr 2024 | 16.48 | 17.11 | 16.46 | 17.05 | 17.05 | 17,857,344 |
| 25 Apr 2024 | 16.64 | 16.81 | 16.27 | 16.46 | 16.46 | 15,473,600 |
| 24 Apr 2024 | 16.67 | 16.86 | 16.40 | 16.77 | 16.77 | 14,062,798 |
| 23 Apr 2024 | 17.17 | 17.39 | 16.58 | 16.68 | 16.68 | 22,202,824 |
| 22 Apr 2024 | 18.41 | 18.55 | 17.29 | 17.32 | 17.32 | 23,484,354 |
| 19 Apr 2024 | 17.79 | 18.49 | 17.77 | 18.30 | 18.30 | 23,577,291 |
| 18 Apr 2024 | 17.90 | 18.16 | 17.76 | 17.90 | 17.90 | 20,019,122 |
| 17 Apr 2024 | 17.44 | 18.00 | 17.20 | 18.00 | 18.00 | 19,520,420 |
| 16 Apr 2024 | 17.81 | 18.15 | 17.36 | 17.42 | 17.42 | 19,410,816 |
| 15 Apr 2024 | 17.47 | 18.18 | 17.28 | 17.95 | 17.95 | 24,429,431 |
| 12 Apr 2024 | 17.70 | 17.85 | 17.35 | 17.45 | 17.45 | 18,749,174 |
| 11 Apr 2024 | 16.39 | 17.99 | 16.23 | 17.64 | 17.64 | 29,438,296 |
| 10 Apr 2024 | 16.40 | 16.65 | 16.20 | 16.40 | 16.40 | 8,132,135 |
| 09 Apr 2024 | 16.63 | 16.74 | 16.30 | 16.51 | 16.51 | 10,620,545 |
| 08 Apr 2024 | 16.98 | 17.28 | 16.60 | 16.63 | 16.63 | 12,012,854 |
| 03 Apr 2024 | 16.69 | 16.95 | 16.57 | 16.88 | 16.88 | 14,032,811 |
| 02 Apr 2024 | 16.66 | 16.84 | 16.56 | 16.70 | 16.70 | 11,676,001 |
| 01 Apr 2024 | 15.95 | 16.61 | 15.92 | 16.61 | 16.61 | 18,159,063 |
| 29 Mar 2024 | 15.77 | 15.98 | 15.71 | 15.90 | 15.90 | 4,832,028 |
| 28 Mar 2024 | 15.64 | 16.04 | 15.55 | 15.76 | 15.76 | 15,081,443 |
| 27 Mar 2024 | 16.30 | 16.30 | 15.33 | 15.57 | 15.57 | 32,265,386 |
| 26 Mar 2024 | 16.38 | 16.58 | 16.20 | 16.36 | 16.36 | 15,062,096 |
| 25 Mar 2024 | 16.25 | 16.92 | 16.25 | 16.45 | 16.45 | 12,409,407 |
| 22 Mar 2024 | 16.54 | 16.57 | 16.22 | 16.35 | 16.35 | 8,136,376 |
| 21 Mar 2024 | 16.50 | 16.75 | 16.40 | 16.64 | 16.64 | 9,724,971 |
| 20 Mar 2024 | 16.49 | 16.64 | 16.37 | 16.54 | 16.54 | 6,419,684 |
| 19 Mar 2024 | 16.76 | 16.79 | 16.48 | 16.49 | 16.49 | 9,021,548 |
| 18 Mar 2024 | 16.44 | 16.92 | 16.44 | 16.76 | 16.76 | 16,625,641 |
| 15 Mar 2024 | 16.26 | 16.48 | 16.19 | 16.41 | 16.41 | 10,450,690 |
| 14 Mar 2024 | 16.15 | 16.50 | 16.08 | 16.32 | 16.32 | 13,631,239 |
| 13 Mar 2024 | 16.23 | 16.31 | 16.05 | 16.08 | 16.08 | 12,291,780 |
| 12 Mar 2024 | 16.58 | 16.65 | 16.06 | 16.18 | 16.18 | 19,330,073 |
| 11 Mar 2024 | 16.60 | 16.78 | 16.45 | 16.63 | 16.63 | 11,825,075 |
| 08 Mar 2024 | 16.90 | 16.94 | 16.52 | 16.71 | 16.71 | 7,800,467 |
| 07 Mar 2024 | 16.75 | 17.23 | 16.71 | 16.72 | 16.72 | 10,557,380 |
| 06 Mar 2024 | 16.82 | 17.02 | 16.70 | 16.79 | 16.79 | 9,916,460 |
| 05 Mar 2024 | 16.60 | 17.15 | 16.52 | 17.03 | 17.03 | 14,323,377 |
| 04 Mar 2024 | 16.76 | 16.96 | 16.52 | 16.76 | 16.76 | 18,810,847 |
| 01 Mar 2024 | 17.25 | 17.42 | 16.65 | 16.84 | 16.84 | 19,741,238 |
| 29 Feb 2024 | 16.28 | 17.30 | 16.18 | 17.19 | 17.19 | 20,839,953 |
| 28 Feb 2024 | 16.94 | 16.95 | 16.25 | 16.33 | 16.33 | 16,121,336 |
| 27 Feb 2024 | 16.71 | 16.99 | 16.56 | 16.99 | 16.99 | 15,158,483 |
| 26 Feb 2024 | 16.68 | 17.40 | 16.65 | 16.76 | 16.76 | 30,486,543 |
| 23 Feb 2024 | 15.97 | 16.40 | 15.82 | 16.34 | 16.34 | 16,366,415 |
| 22 Feb 2024 | 15.48 | 16.10 | 15.35 | 15.97 | 15.97 | 16,503,564 |
| 21 Feb 2024 | 15.50 | 16.03 | 15.41 | 15.59 | 15.59 | 18,471,803 |
| 20 Feb 2024 | 14.91 | 15.68 | 14.81 | 15.53 | 15.53 | 18,186,078 |
| 19 Feb 2024 | 15.15 | 15.18 | 14.70 | 15.04 | 15.04 | 19,977,236 |
| 08 Feb 2024 | 14.50 | 15.39 | 14.50 | 14.98 | 14.98 | 22,865,186 |
| 07 Feb 2024 | 14.25 | 14.77 | 14.18 | 14.49 | 14.49 | 19,520,467 |
| 06 Feb 2024 | 13.62 | 14.83 | 13.41 | 14.32 | 14.32 | 20,196,916 |
| 05 Feb 2024 | 13.98 | 14.19 | 13.17 | 13.72 | 13.72 | 24,806,516 |
| 02 Feb 2024 | 14.36 | 14.75 | 13.61 | 14.09 | 14.09 | 18,050,060 |
| 01 Feb 2024 | 14.06 | 14.78 | 13.79 | 14.45 | 14.45 | 23,135,006 |
| 31 Jan 2024 | 14.50 | 14.58 | 13.95 | 13.97 | 13.97 | 14,903,500 |
| 30 Jan 2024 | 14.76 | 14.90 | 14.35 | 14.44 | 14.44 | 14,489,555 |
| 29 Jan 2024 | 15.15 | 15.30 | 14.77 | 14.82 | 14.82 | 18,378,152 |
| 26 Jan 2024 | 15.25 | 15.45 | 15.08 | 15.17 | 15.17 | 19,305,400 |
| 25 Jan 2024 | 14.34 | 15.32 | 14.25 | 15.26 | 15.26 | 38,595,024 |
| 24 Jan 2024 | 14.41 | 14.42 | 13.67 | 14.25 | 14.25 | 44,826,237 |
| 23 Jan 2024 | 12.81 | 13.20 | 12.55 | 13.11 | 13.11 | 11,040,450 |
| 22 Jan 2024 | 13.36 | 13.46 | 12.79 | 12.80 | 12.80 | 11,736,388 |
| 19 Jan 2024 | 13.75 | 13.75 | 13.30 | 13.38 | 13.38 | 9,566,614 |
| 18 Jan 2024 | 13.79 | 13.83 | 13.36 | 13.77 | 13.77 | 9,607,743 |
| 17 Jan 2024 | 13.93 | 14.21 | 13.88 | 13.89 | 13.89 | 10,378,504 |
| 16 Jan 2024 | 13.93 | 14.26 | 13.85 | 14.02 | 14.02 | 15,654,246 |
| 15 Jan 2024 | 13.79 | 14.00 | 13.62 | 13.96 | 13.96 | 9,351,860 |
| 12 Jan 2024 | 13.85 | 14.28 | 13.81 | 13.82 | 13.82 | 9,938,710 |
| 11 Jan 2024 | 13.63 | 14.00 | 13.50 | 13.97 | 13.97 | 9,094,287 |
| 10 Jan 2024 | 13.70 | 13.96 | 13.56 | 13.68 | 13.68 | 7,720,384 |
| 09 Jan 2024 | 13.63 | 14.05 | 13.51 | 13.77 | 13.77 | 12,947,140 |
| 08 Jan 2024 | 13.93 | 13.93 | 13.53 | 13.68 | 13.68 | 16,239,608 |
| 05 Jan 2024 | 13.97 | 14.60 | 13.93 | 14.01 | 14.01 | 21,166,996 |
| 04 Jan 2024 | 14.13 | 14.19 | 13.74 | 14.00 | 14.00 | 14,974,646 |
| 03 Jan 2024 | 13.42 | 14.09 | 13.30 | 14.03 | 14.03 | 24,696,717 |
| 02 Jan 2024 | 13.35 | 13.59 | 13.23 | 13.40 | 13.40 | 14,941,337 |
| 29 Dec 2023 | 12.92 | 13.43 | 12.82 | 13.36 | 13.36 | 20,400,224 |
| 28 Dec 2023 | 12.64 | 13.02 | 12.60 | 12.94 | 12.94 | 16,251,920 |
| 27 Dec 2023 | 12.68 | 12.79 | 12.66 | 12.73 | 12.73 | 4,686,993 |
| 26 Dec 2023 | 12.94 | 12.98 | 12.56 | 12.69 | 12.69 | 7,455,972 |
| 25 Dec 2023 | 12.88 | 12.98 | 12.75 | 12.94 | 12.94 | 7,862,540 |
| 22 Dec 2023 | 13.15 | 13.18 | 12.76 | 12.86 | 12.86 | 13,600,881 |
| 21 Dec 2023 | 13.01 | 13.25 | 12.91 | 13.14 | 13.14 | 10,742,660 |
| 20 Dec 2023 | 13.51 | 13.55 | 13.12 | 13.15 | 13.15 | 9,545,836 |
| 19 Dec 2023 | 13.70 | 13.70 | 13.39 | 13.48 | 13.48 | 7,560,280 |
| 18 Dec 2023 | 13.72 | 13.84 | 13.58 | 13.64 | 13.64 | 9,312,180 |
| 15 Dec 2023 | 13.73 | 13.90 | 13.62 | 13.72 | 13.72 | 11,993,353 |
| 14 Dec 2023 | 13.86 | 14.02 | 13.68 | 13.70 | 13.70 | 11,439,620 |
| 13 Dec 2023 | 14.30 | 14.32 | 13.86 | 13.86 | 13.86 | 10,505,945 |
| 12 Dec 2023 | 14.45 | 14.46 | 14.23 | 14.29 | 14.29 | 9,126,382 |
| 11 Dec 2023 | 14.12 | 14.51 | 13.91 | 14.46 | 14.46 | 12,577,236 |
| 08 Dec 2023 | 14.54 | 14.54 | 14.08 | 14.11 | 14.11 | 10,907,052 |
| 07 Dec 2023 | 14.80 | 14.80 | 14.41 | 14.47 | 14.47 | 11,171,866 |
| 06 Dec 2023 | 15.00 | 15.05 | 14.72 | 14.80 | 14.80 | 10,707,360 |
| 05 Dec 2023 | 15.34 | 15.40 | 14.98 | 15.00 | 15.00 | 7,509,880 |
| 04 Dec 2023 | 15.47 | 15.64 | 15.28 | 15.32 | 15.32 | 8,634,116 |
| 01 Dec 2023 | 15.60 | 15.72 | 15.37 | 15.47 | 15.47 | 8,376,066 |
| 30 Nov 2023 | 15.75 | 15.81 | 15.55 | 15.64 | 15.64 | 7,210,228 |
| *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.