Sportsoul Co.,Ltd. (001300.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 14.72 | 14.90 | 13.84 | 13.98 | 13.98 | 24,537,123 |
| 14 May 2024 | 12.57 | 13.83 | 12.57 | 13.83 | 13.83 | 9,654,655 |
| 13 May 2024 | 12.76 | 12.77 | 12.50 | 12.57 | 12.57 | 4,946,211 |
| 10 May 2024 | 13.20 | 13.21 | 12.83 | 12.89 | 12.89 | 7,016,900 |
| 09 May 2024 | 13.28 | 13.57 | 13.13 | 13.19 | 13.19 | 11,787,909 |
| 08 May 2024 | 13.20 | 14.22 | 13.14 | 13.71 | 13.71 | 16,068,589 |
| 07 May 2024 | 13.42 | 13.49 | 13.22 | 13.30 | 13.30 | 4,986,927 |
| 06 May 2024 | 13.07 | 13.34 | 13.00 | 13.31 | 13.31 | 5,756,320 |
| 30 Apr 2024 | 13.02 | 13.30 | 12.67 | 12.83 | 12.83 | 6,489,145 |
| 29 Apr 2024 | 12.44 | 13.15 | 12.24 | 13.00 | 13.00 | 8,469,452 |
| 26 Apr 2024 | 11.86 | 12.19 | 11.79 | 12.08 | 12.08 | 5,119,178 |
| 25 Apr 2024 | 11.65 | 12.32 | 11.65 | 11.88 | 11.88 | 5,759,300 |
| 24 Apr 2024 | 11.65 | 11.79 | 11.48 | 11.76 | 11.76 | 3,914,200 |
| 23 Apr 2024 | 11.24 | 11.70 | 11.24 | 11.65 | 11.65 | 4,793,414 |
| 22 Apr 2024 | 11.33 | 11.42 | 10.85 | 11.20 | 11.20 | 3,985,363 |
| 19 Apr 2024 | 11.63 | 11.74 | 11.31 | 11.36 | 11.36 | 5,253,974 |
| 18 Apr 2024 | 11.73 | 11.99 | 11.25 | 11.74 | 11.74 | 8,687,050 |
| 17 Apr 2024 | 10.40 | 11.67 | 10.40 | 11.63 | 11.63 | 10,229,807 |
| 16 Apr 2024 | 11.89 | 11.90 | 10.67 | 10.67 | 10.67 | 4,817,700 |
| 15 Apr 2024 | 12.85 | 12.88 | 11.55 | 11.85 | 11.85 | 9,397,066 |
| 12 Apr 2024 | 12.89 | 13.10 | 12.73 | 12.81 | 12.81 | 5,255,788 |
| 11 Apr 2024 | 12.70 | 13.13 | 12.60 | 12.99 | 12.99 | 7,346,590 |
| 10 Apr 2024 | 13.49 | 13.50 | 12.64 | 12.83 | 12.83 | 12,429,393 |
| 09 Apr 2024 | 13.42 | 14.17 | 13.40 | 13.53 | 13.53 | 9,653,484 |
| 08 Apr 2024 | 15.22 | 15.24 | 13.91 | 13.91 | 13.91 | 11,737,770 |
| 03 Apr 2024 | 15.93 | 16.40 | 15.40 | 15.46 | 15.46 | 10,834,300 |
| 02 Apr 2024 | 16.50 | 16.50 | 15.82 | 15.86 | 15.86 | 11,704,056 |
| 01 Apr 2024 | 16.41 | 16.58 | 16.19 | 16.57 | 16.57 | 16,431,059 |
| 29 Mar 2024 | 15.87 | 16.60 | 15.50 | 16.52 | 16.52 | 14,356,400 |
| 28 Mar 2024 | 15.20 | 16.31 | 14.70 | 15.86 | 15.86 | 17,529,444 |
| 27 Mar 2024 | 15.99 | 16.39 | 15.05 | 15.31 | 15.31 | 18,148,159 |
| 26 Mar 2024 | 15.33 | 17.00 | 15.21 | 16.40 | 16.40 | 27,070,348 |
| 25 Mar 2024 | 14.90 | 16.44 | 14.25 | 15.50 | 15.50 | 21,238,966 |
| 22 Mar 2024 | 15.10 | 15.12 | 14.70 | 15.05 | 15.05 | 9,455,685 |
| 21 Mar 2024 | 15.20 | 15.40 | 14.92 | 15.22 | 15.22 | 11,590,132 |
| 20 Mar 2024 | 14.93 | 15.41 | 14.85 | 15.35 | 15.35 | 16,175,277 |
| 19 Mar 2024 | 15.01 | 15.05 | 14.81 | 14.82 | 14.82 | 9,807,558 |
| 18 Mar 2024 | 14.69 | 15.12 | 14.67 | 15.11 | 15.11 | 13,593,325 |
| 15 Mar 2024 | 14.52 | 15.21 | 14.45 | 14.82 | 14.82 | 13,131,236 |
| 14 Mar 2024 | 14.89 | 15.08 | 14.50 | 14.68 | 14.68 | 16,618,080 |
| 13 Mar 2024 | 15.21 | 16.13 | 14.66 | 15.50 | 15.50 | 34,256,220 |
| 12 Mar 2024 | 13.33 | 14.66 | 13.33 | 14.66 | 14.66 | 9,568,081 |
| 11 Mar 2024 | 13.39 | 13.46 | 13.11 | 13.33 | 13.33 | 6,735,363 |
| 08 Mar 2024 | 13.80 | 13.90 | 13.25 | 13.44 | 13.44 | 9,737,646 |
| 07 Mar 2024 | 13.72 | 14.64 | 13.54 | 13.80 | 13.80 | 17,495,700 |
| 06 Mar 2024 | 13.08 | 13.76 | 12.95 | 13.60 | 13.60 | 9,867,859 |
| 05 Mar 2024 | 13.51 | 13.60 | 13.05 | 13.20 | 13.20 | 8,567,500 |
| 04 Mar 2024 | 13.43 | 13.63 | 12.83 | 13.61 | 13.61 | 11,045,263 |
| 01 Mar 2024 | 13.03 | 13.46 | 12.90 | 13.43 | 13.43 | 10,325,005 |
| 29 Feb 2024 | 12.08 | 13.18 | 11.90 | 13.04 | 13.04 | 11,465,463 |
| 28 Feb 2024 | 14.10 | 14.30 | 12.61 | 12.61 | 12.61 | 18,534,516 |
| 27 Feb 2024 | 13.37 | 14.07 | 13.20 | 14.01 | 14.01 | 16,430,779 |
| 26 Feb 2024 | 13.27 | 13.70 | 13.00 | 13.40 | 13.40 | 17,889,574 |
| 23 Feb 2024 | 13.07 | 13.76 | 12.90 | 13.50 | 13.50 | 23,616,926 |
| 22 Feb 2024 | 11.66 | 13.07 | 11.66 | 13.07 | 13.07 | 21,537,046 |
| 21 Feb 2024 | 11.48 | 12.38 | 11.32 | 11.88 | 11.88 | 20,518,937 |
| 20 Feb 2024 | 10.78 | 11.58 | 10.42 | 11.25 | 11.25 | 12,295,740 |
| 19 Feb 2024 | 10.02 | 10.70 | 9.97 | 10.70 | 10.70 | 13,552,640 |
| 08 Feb 2024 | 9.55 | 10.13 | 8.94 | 10.08 | 10.08 | 16,602,686 |
| 07 Feb 2024 | 10.95 | 11.01 | 9.93 | 9.93 | 9.93 | 9,551,274 |
| 06 Feb 2024 | 11.48 | 11.83 | 10.75 | 11.03 | 11.03 | 8,856,100 |
| 05 Feb 2024 | 13.11 | 13.12 | 11.94 | 11.94 | 11.94 | 4,068,463 |
| 02 Feb 2024 | 14.00 | 14.06 | 12.74 | 13.27 | 13.27 | 4,322,300 |
| 01 Feb 2024 | 14.01 | 14.08 | 13.50 | 13.80 | 13.80 | 5,185,896 |
| 31 Jan 2024 | 14.89 | 15.14 | 14.03 | 14.07 | 14.07 | 5,510,371 |
| 30 Jan 2024 | 15.28 | 15.46 | 14.89 | 14.94 | 14.94 | 3,852,589 |
| 29 Jan 2024 | 16.16 | 16.17 | 15.34 | 15.38 | 15.38 | 4,858,337 |
| 26 Jan 2024 | 16.42 | 16.60 | 16.11 | 16.17 | 16.17 | 5,226,600 |
| 25 Jan 2024 | 15.94 | 16.43 | 15.72 | 16.42 | 16.42 | 7,293,674 |
| 24 Jan 2024 | 15.83 | 16.34 | 15.59 | 16.05 | 16.05 | 6,755,774 |
| 23 Jan 2024 | 15.84 | 16.11 | 15.55 | 15.82 | 15.82 | 6,855,600 |
| 22 Jan 2024 | 16.33 | 16.73 | 15.50 | 15.88 | 15.88 | 11,256,715 |
| 19 Jan 2024 | 16.77 | 18.03 | 16.70 | 16.73 | 16.73 | 15,601,257 |
| 18 Jan 2024 | 17.14 | 17.66 | 16.56 | 17.07 | 17.07 | 10,730,278 |
| 17 Jan 2024 | 16.70 | 17.45 | 16.70 | 16.99 | 16.99 | 10,156,074 |
| 16 Jan 2024 | 17.00 | 17.08 | 16.44 | 16.87 | 16.87 | 7,216,434 |
| 15 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 12 Jan 2024 | 18.00 | 18.05 | 16.80 | 16.86 | 16.86 | 12,526,948 |
| 11 Jan 2024 | 17.32 | 17.97 | 17.27 | 17.85 | 17.85 | 11,854,123 |
| 10 Jan 2024 | 18.00 | 18.20 | 17.02 | 17.26 | 17.26 | 17,661,930 |
| 09 Jan 2024 | 20.10 | 20.59 | 18.05 | 18.35 | 18.35 | 22,047,948 |
| 08 Jan 2024 | 19.66 | 20.65 | 19.43 | 20.04 | 20.04 | 15,357,361 |
| 05 Jan 2024 | 20.76 | 20.96 | 19.51 | 19.66 | 19.66 | 16,137,348 |
| 04 Jan 2024 | 19.68 | 20.77 | 19.16 | 20.42 | 20.42 | 19,155,116 |
| 03 Jan 2024 | 20.46 | 20.46 | 19.34 | 19.58 | 19.58 | 16,441,834 |
| 02 Jan 2024 | 20.32 | 20.88 | 20.01 | 20.76 | 20.76 | 17,039,146 |
| 29 Dec 2023 | 19.76 | 20.79 | 19.74 | 20.28 | 20.28 | 18,472,140 |
| 28 Dec 2023 | 21.00 | 21.50 | 20.54 | 20.54 | 20.54 | 24,623,711 |
| 27 Dec 2023 | 24.38 | 24.38 | 21.82 | 22.82 | 22.82 | 38,473,527 |
| 26 Dec 2023 | 22.19 | 24.24 | 22.19 | 24.24 | 24.24 | 43,363,273 |
| 25 Dec 2023 | 21.71 | 22.27 | 20.04 | 22.04 | 22.04 | 29,835,169 |
| 22 Dec 2023 | 21.30 | 22.88 | 20.90 | 22.27 | 22.27 | 43,201,921 |
| 21 Dec 2023 | 19.26 | 21.22 | 18.88 | 21.22 | 21.22 | 31,226,746 |
| 20 Dec 2023 | 19.18 | 19.95 | 19.05 | 19.29 | 19.29 | 12,547,104 |
| 19 Dec 2023 | 20.42 | 20.62 | 18.76 | 19.36 | 19.36 | 17,125,622 |
| 18 Dec 2023 | 19.42 | 21.30 | 19.42 | 20.26 | 20.26 | 22,504,733 |
| 15 Dec 2023 | 19.20 | 19.79 | 18.94 | 19.59 | 19.59 | 13,863,663 |
| 14 Dec 2023 | 20.30 | 20.43 | 19.23 | 19.30 | 19.30 | 16,957,788 |
| 13 Dec 2023 | 21.06 | 21.30 | 20.06 | 20.33 | 20.33 | 19,916,726 |
| 12 Dec 2023 | 20.80 | 21.70 | 20.59 | 21.06 | 21.06 | 23,514,853 |
| *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.