Australia markets open in 5 hours 51 minutes

Sinoma Science & Technology Co.,Ltd. (002080.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.69-0.75 (-4.56%)
At close: 03:04PM CST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202415.4715.8915.0815.6915.6947,180,548
25 Apr 202416.5016.6416.3316.4416.4418,525,074
24 Apr 202416.6716.7916.4716.7516.7520,229,683
23 Apr 202417.3117.3216.5716.6216.6232,085,809
22 Apr 202417.2517.8017.0317.5117.5132,428,572
19 Apr 202416.7517.5016.7217.2817.2847,142,337
18 Apr 202417.1017.1216.7416.8616.8638,269,340
17 Apr 202416.2517.1315.8017.1317.1350,746,311
16 Apr 202416.1916.7316.1116.2116.2148,905,341
15 Apr 202415.5116.5015.4716.2516.2537,184,499
12 Apr 202415.8915.9015.3815.4015.4018,543,250
11 Apr 202415.8616.0815.6415.8415.8414,853,676
10 Apr 202416.1616.2215.8316.0316.0315,573,368
09 Apr 202415.7316.2415.7316.2316.2320,632,593
08 Apr 202416.4216.4615.7515.7915.7925,714,236
03 Apr 202416.1116.4516.0616.3916.3928,506,042
02 Apr 202416.0016.4115.9116.2016.2043,626,567
01 Apr 202415.5215.8315.5015.7515.7525,465,194
29 Mar 202415.1615.6615.1315.3915.3910,873,800
28 Mar 202414.9115.3914.8515.0815.0817,024,948
27 Mar 202415.6815.6814.9414.9514.9523,136,303
26 Mar 202415.4515.8215.3815.7015.7026,802,830
25 Mar 202415.2015.9915.0915.4515.4534,403,605
22 Mar 202415.4415.8115.2515.2715.2722,344,952
21 Mar 202415.5515.6215.3315.3715.3715,052,476
20 Mar 202415.5115.6215.4115.5515.5513,502,269
19 Mar 202415.7215.7315.5115.5415.5416,370,484
18 Mar 202415.6815.7515.5415.7415.7418,855,580
15 Mar 202415.4715.6515.3315.6415.6415,763,606
14 Mar 202415.6115.7715.3115.5215.5219,017,955
13 Mar 202415.6215.8615.5215.7415.7418,495,576
12 Mar 202415.8715.8815.5015.6815.6826,196,996
11 Mar 202415.1615.9415.1515.8715.8742,259,167
08 Mar 202414.9315.1214.8915.0815.0812,889,729
07 Mar 202415.4215.4414.9414.9414.9422,587,205
06 Mar 202415.1115.5315.0715.3915.3922,856,642
05 Mar 202415.2015.2815.1015.1415.1417,373,800
04 Mar 202415.6015.6715.2015.3315.3326,755,158
01 Mar 202415.9016.0015.3815.6015.6041,174,864
29 Feb 202414.8515.6514.7615.6515.6541,207,929
28 Feb 202415.2615.6714.7414.7514.7536,040,127
27 Feb 202414.9015.2414.7615.2415.2424,109,408
26 Feb 202414.8115.1714.7514.9314.9328,233,064
23 Feb 202414.7214.7814.4414.7314.7318,060,658
22 Feb 202414.5814.8714.5314.7214.7217,809,277
21 Feb 202414.6815.1814.3114.6814.6818,606,220
20 Feb 202414.7614.7914.4414.6214.6215,373,604
19 Feb 202415.0615.2514.5914.8514.8519,700,227
08 Feb 202414.9515.5814.9114.9914.9926,004,548
07 Feb 202413.9414.8713.9014.8414.8424,274,963
06 Feb 202412.5113.9512.3913.9413.9420,211,098
05 Feb 202413.4313.4512.2612.6812.6816,548,085
02 Feb 202414.0314.2113.0213.4613.4613,990,946
01 Feb 202414.1514.4713.9814.1014.108,713,068
31 Jan 202414.3114.7814.1614.2114.2110,807,238
30 Jan 202415.0415.0414.3414.3614.3611,397,456
29 Jan 202415.2115.5015.1815.1815.1813,397,896
26 Jan 202415.1915.6715.1815.2015.2013,341,957
25 Jan 202414.3915.3314.3515.3015.3018,027,348
24 Jan 202414.2114.3913.7514.3514.359,326,554
23 Jan 202413.8114.2313.6114.1114.119,179,541
22 Jan 202414.6314.6513.7213.8113.8110,470,200
19 Jan 202414.7414.9114.6114.7214.726,813,952
18 Jan 202414.7114.7814.1414.6714.6710,364,058
17 Jan 202415.1815.1914.7114.7414.746,621,205
16 Jan 202415.3515.3914.9515.2115.216,164,359
15 Jan 202415.3215.4515.1215.2015.206,698,500
12 Jan 202415.2915.6515.2215.3915.397,096,080
11 Jan 202415.0115.3514.9115.3115.316,892,248
10 Jan 202415.0015.2814.8415.0315.035,797,127
09 Jan 202414.9315.1914.6815.0015.008,378,564
08 Jan 202415.1915.3114.9114.9114.917,373,036
05 Jan 202415.6415.7015.1915.2515.258,510,864
04 Jan 202415.7015.7415.3515.5015.507,020,741
03 Jan 202415.7015.8015.6415.7715.775,356,200
02 Jan 202415.9515.9515.7415.7415.747,924,007
29 Dec 202315.9715.9815.8415.9215.9210,316,455
28 Dec 202315.3415.9515.2115.9215.9212,251,842
27 Dec 202315.3415.3815.1715.3415.343,917,995
26 Dec 202315.4715.4715.2515.3115.314,186,900
25 Dec 202315.4015.5415.2915.4615.465,564,372
22 Dec 202315.3115.6015.0715.4115.418,759,919
21 Dec 202314.9915.4014.9915.3315.336,517,692
20 Dec 202315.3515.4015.0915.0915.095,275,121
19 Dec 202315.1915.4215.1315.3515.355,059,894
18 Dec 202315.5115.5515.1715.2415.246,761,145
15 Dec 202315.4815.7715.4815.5315.537,076,561
14 Dec 202315.5015.8915.4515.4715.479,661,317
13 Dec 202315.9815.9915.3515.4115.4116,632,840
12 Dec 202316.0716.1315.9016.0316.036,029,563
11 Dec 202315.9716.1515.6216.0716.079,476,830
08 Dec 202315.9716.2915.9416.0416.0410,884,455
07 Dec 202316.2216.2215.7615.9615.9612,193,749
06 Dec 202316.3616.5516.1716.1916.199,089,082
05 Dec 202316.4716.5916.3616.3816.387,107,800
04 Dec 202316.6616.7616.5016.5116.518,244,229
01 Dec 202316.8716.9616.4316.6616.6611,201,283
30 Nov 202316.9217.2216.8016.8016.8010,505,972
29 Nov 202317.2217.2416.8616.8816.886,791,628
28 Nov 202317.0517.2216.9317.1917.194,956,717
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...