Zhejiang Southeast Space Frame Co., Ltd. (002135.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.7400 | 4.7400 | 4.6600 | 4.7100 | 4.7100 | 6,914,100 |
| 09 May 2024 | 4.6400 | 4.7500 | 4.6300 | 4.7400 | 4.7400 | 7,804,480 |
| 08 May 2024 | 4.7100 | 4.7200 | 4.6200 | 4.6400 | 4.6400 | 6,638,400 |
| 07 May 2024 | 4.6800 | 4.7200 | 4.6500 | 4.7200 | 4.7200 | 7,005,601 |
| 06 May 2024 | 4.6800 | 4.7400 | 4.6500 | 4.6700 | 4.6700 | 9,828,896 |
| 30 Apr 2024 | 4.7400 | 4.7600 | 4.6000 | 4.6300 | 4.6300 | 13,812,336 |
| 29 Apr 2024 | 4.5000 | 4.7500 | 4.5000 | 4.7400 | 4.7400 | 14,345,600 |
| 26 Apr 2024 | 4.5200 | 4.5300 | 4.4700 | 4.5100 | 4.5100 | 10,099,000 |
| 25 Apr 2024 | 4.4500 | 4.5300 | 4.4500 | 4.5000 | 4.5000 | 7,681,600 |
| 24 Apr 2024 | 4.4300 | 4.4800 | 4.3900 | 4.4600 | 4.4600 | 7,720,328 |
| 23 Apr 2024 | 4.3800 | 4.5200 | 4.3700 | 4.4400 | 4.4400 | 12,683,000 |
| 22 Apr 2024 | 4.3800 | 4.4100 | 4.3000 | 4.3500 | 4.3500 | 5,686,800 |
| 19 Apr 2024 | 4.4400 | 4.4900 | 4.3600 | 4.3700 | 4.3700 | 7,782,800 |
| 18 Apr 2024 | 4.4300 | 4.5000 | 4.4100 | 4.4600 | 4.4600 | 10,303,400 |
| 17 Apr 2024 | 4.2800 | 4.4300 | 4.2600 | 4.4200 | 4.4200 | 11,203,384 |
| 16 Apr 2024 | 4.3600 | 4.3900 | 4.2100 | 4.2200 | 4.2200 | 10,040,192 |
| 15 Apr 2024 | 4.4900 | 4.5300 | 4.2900 | 4.3900 | 4.3900 | 11,557,130 |
| 12 Apr 2024 | 4.6400 | 4.6600 | 4.4900 | 4.5000 | 4.5000 | 7,039,923 |
| 11 Apr 2024 | 4.5800 | 4.7000 | 4.5400 | 4.6400 | 4.6400 | 6,188,166 |
| 10 Apr 2024 | 4.7100 | 4.7100 | 4.5600 | 4.5900 | 4.5900 | 6,453,600 |
| 09 Apr 2024 | 4.6500 | 4.7300 | 4.6400 | 4.7200 | 4.7200 | 5,210,324 |
| 08 Apr 2024 | 4.7800 | 4.7900 | 4.6400 | 4.6400 | 4.6400 | 8,762,600 |
| 03 Apr 2024 | 4.8100 | 4.8400 | 4.7400 | 4.7800 | 4.7800 | 6,828,399 |
| 02 Apr 2024 | 4.7700 | 4.8100 | 4.7300 | 4.8000 | 4.8000 | 7,537,584 |
| 01 Apr 2024 | 4.6100 | 4.7600 | 4.6100 | 4.7600 | 4.7600 | 8,017,200 |
| 29 Mar 2024 | 4.5800 | 4.6100 | 4.5700 | 4.6200 | 4.6200 | 3,178,346 |
| 28 Mar 2024 | 4.5200 | 4.6200 | 4.5200 | 4.5700 | 4.5700 | 6,364,800 |
| 27 Mar 2024 | 4.6500 | 4.6800 | 4.5300 | 4.5300 | 4.5300 | 6,874,900 |
| 26 Mar 2024 | 4.7100 | 4.7100 | 4.5700 | 4.6400 | 4.6400 | 9,915,081 |
| 25 Mar 2024 | 4.7800 | 4.8000 | 4.6700 | 4.6700 | 4.6700 | 9,821,273 |
| 22 Mar 2024 | 4.9000 | 4.9100 | 4.7700 | 4.7900 | 4.7900 | 7,856,563 |
| 21 Mar 2024 | 4.9300 | 4.9600 | 4.8700 | 4.9000 | 4.9000 | 6,208,200 |
| 20 Mar 2024 | 4.9100 | 4.9500 | 4.8900 | 4.9400 | 4.9400 | 4,447,500 |
| 19 Mar 2024 | 4.9400 | 4.9700 | 4.9000 | 4.9000 | 4.9000 | 6,151,196 |
| 18 Mar 2024 | 4.9100 | 4.9700 | 4.8800 | 4.9500 | 4.9500 | 7,386,100 |
| 15 Mar 2024 | 4.8300 | 4.9300 | 4.7900 | 4.9200 | 4.9200 | 8,258,848 |
| 14 Mar 2024 | 4.8500 | 4.8900 | 4.8000 | 4.8200 | 4.8200 | 5,550,000 |
| 13 Mar 2024 | 4.8500 | 4.8800 | 4.8100 | 4.8500 | 4.8500 | 5,610,810 |
| 12 Mar 2024 | 4.8200 | 4.8500 | 4.7800 | 4.8500 | 4.8500 | 6,336,940 |
| 11 Mar 2024 | 4.7200 | 4.8000 | 4.7200 | 4.8000 | 4.8000 | 8,056,268 |
| 08 Mar 2024 | 4.7500 | 4.7800 | 4.6600 | 4.7100 | 4.7100 | 7,126,700 |
| 07 Mar 2024 | 4.8100 | 4.8500 | 4.7300 | 4.7400 | 4.7400 | 7,146,700 |
| 06 Mar 2024 | 4.7500 | 4.8400 | 4.7300 | 4.8000 | 4.8000 | 6,176,900 |
| 05 Mar 2024 | 4.8100 | 4.8200 | 4.7400 | 4.7600 | 4.7600 | 7,252,000 |
| 04 Mar 2024 | 4.8900 | 4.9000 | 4.7800 | 4.8200 | 4.8200 | 7,277,608 |
| 01 Mar 2024 | 4.8700 | 4.9000 | 4.8300 | 4.8800 | 4.8800 | 7,407,323 |
| 29 Feb 2024 | 4.8400 | 4.8900 | 4.7800 | 4.8800 | 4.8800 | 9,309,800 |
| 28 Feb 2024 | 4.9100 | 5.0900 | 4.8100 | 4.8100 | 4.8100 | 15,675,070 |
| 27 Feb 2024 | 4.8300 | 4.9300 | 4.8100 | 4.9300 | 4.9300 | 6,824,335 |
| 26 Feb 2024 | 4.8800 | 4.9300 | 4.8200 | 4.8500 | 4.8500 | 10,216,145 |
| 23 Feb 2024 | 4.8500 | 4.8700 | 4.7600 | 4.8600 | 4.8600 | 9,163,741 |
| 22 Feb 2024 | 4.7900 | 4.8600 | 4.7700 | 4.8300 | 4.8300 | 8,076,478 |
| 21 Feb 2024 | 4.7400 | 4.9200 | 4.6800 | 4.7900 | 4.7900 | 10,457,424 |
| 20 Feb 2024 | 4.7800 | 4.7800 | 4.6600 | 4.7500 | 4.7500 | 7,956,963 |
| 19 Feb 2024 | 4.9400 | 4.9600 | 4.7500 | 4.8000 | 4.8000 | 13,979,164 |
| 08 Feb 2024 | 4.5700 | 4.9400 | 4.5600 | 4.8600 | 4.8600 | 17,834,705 |
| 07 Feb 2024 | 4.3800 | 4.5700 | 4.3700 | 4.5500 | 4.5500 | 14,364,764 |
| 06 Feb 2024 | 4.0300 | 4.4500 | 3.9600 | 4.3800 | 4.3800 | 17,125,137 |
| 05 Feb 2024 | 4.4800 | 4.5000 | 4.0400 | 4.0600 | 4.0600 | 17,868,540 |
| 02 Feb 2024 | 4.6600 | 4.7300 | 4.3600 | 4.4900 | 4.4900 | 11,192,196 |
| 01 Feb 2024 | 4.8300 | 4.8300 | 4.6500 | 4.6900 | 4.6900 | 11,561,468 |
| 31 Jan 2024 | 5.0500 | 5.0500 | 4.8100 | 4.8400 | 4.8400 | 8,617,260 |
| 30 Jan 2024 | 5.1300 | 5.1900 | 5.0300 | 5.0400 | 5.0400 | 6,214,900 |
| 29 Jan 2024 | 5.2800 | 5.2900 | 5.1400 | 5.1400 | 5.1400 | 7,519,700 |
| 26 Jan 2024 | 5.2500 | 5.2900 | 5.2200 | 5.2600 | 5.2600 | 7,603,100 |
| 25 Jan 2024 | 5.1200 | 5.2400 | 5.1100 | 5.2300 | 5.2300 | 9,573,100 |
| 24 Jan 2024 | 4.9600 | 5.2200 | 4.9200 | 5.1300 | 5.1300 | 18,576,765 |
| 23 Jan 2024 | 4.8600 | 4.9800 | 4.7500 | 4.9300 | 4.9300 | 9,417,670 |
| 22 Jan 2024 | 5.1400 | 5.1500 | 4.8600 | 4.8600 | 4.8600 | 14,406,909 |
| 19 Jan 2024 | 5.1200 | 5.2100 | 5.1100 | 5.1500 | 5.1500 | 5,307,200 |
| 18 Jan 2024 | 5.1700 | 5.1800 | 5.0100 | 5.1300 | 5.1300 | 8,655,412 |
| 17 Jan 2024 | 5.3400 | 5.3400 | 5.1900 | 5.1900 | 5.1900 | 6,647,480 |
| 16 Jan 2024 | 5.3700 | 5.3800 | 5.2900 | 5.3500 | 5.3500 | 4,301,800 |
| 15 Jan 2024 | 5.3900 | 5.4000 | 5.3300 | 5.3500 | 5.3500 | 3,863,000 |
| 12 Jan 2024 | 5.3700 | 5.4500 | 5.3600 | 5.4000 | 5.4000 | 6,201,401 |
| 11 Jan 2024 | 5.3200 | 5.3700 | 5.2900 | 5.3600 | 5.3600 | 4,135,494 |
| 10 Jan 2024 | 5.3300 | 5.3600 | 5.2700 | 5.3200 | 5.3200 | 4,271,556 |
| 09 Jan 2024 | 5.3300 | 5.3900 | 5.3100 | 5.3400 | 5.3400 | 4,558,700 |
| 08 Jan 2024 | 5.4500 | 5.4500 | 5.3300 | 5.3300 | 5.3300 | 8,040,600 |
| 05 Jan 2024 | 5.4300 | 5.5300 | 5.4200 | 5.4600 | 5.4600 | 9,844,148 |
| 04 Jan 2024 | 5.4500 | 5.4900 | 5.4000 | 5.4100 | 5.4100 | 11,655,239 |
| 03 Jan 2024 | 5.4500 | 5.5400 | 5.4000 | 5.4800 | 5.4800 | 30,640,964 |
| 02 Jan 2024 | 5.7700 | 5.7700 | 5.6500 | 5.6800 | 5.6800 | 24,088,779 |
| 29 Dec 2023 | 5.8300 | 5.8800 | 5.7500 | 5.7800 | 5.7800 | 15,460,528 |
| 28 Dec 2023 | 5.6200 | 5.7800 | 5.5700 | 5.7700 | 5.7700 | 7,907,995 |
| 27 Dec 2023 | 5.6000 | 5.6400 | 5.5500 | 5.6200 | 5.6200 | 4,033,985 |
| 26 Dec 2023 | 5.6600 | 5.6900 | 5.5900 | 5.6200 | 5.6200 | 4,775,932 |
| 25 Dec 2023 | 5.5800 | 5.6700 | 5.5000 | 5.6600 | 5.6600 | 6,144,500 |
| 22 Dec 2023 | 5.5900 | 5.6300 | 5.5500 | 5.6000 | 5.6000 | 6,672,200 |
| 21 Dec 2023 | 5.5700 | 5.6400 | 5.4400 | 5.6300 | 5.6300 | 6,934,038 |
| 20 Dec 2023 | 5.5800 | 5.6500 | 5.4900 | 5.5200 | 5.5200 | 7,316,900 |
| 19 Dec 2023 | 5.6000 | 5.6200 | 5.5000 | 5.5000 | 5.5000 | 6,502,400 |
| 18 Dec 2023 | 5.7000 | 5.7200 | 5.5500 | 5.6100 | 5.6100 | 6,598,887 |
| 15 Dec 2023 | 5.7000 | 5.7400 | 5.6900 | 5.6900 | 5.6900 | 4,985,613 |
| 14 Dec 2023 | 5.7000 | 5.7400 | 5.6900 | 5.7000 | 5.7000 | 5,205,366 |
| 13 Dec 2023 | 5.7500 | 5.7500 | 5.6700 | 5.7000 | 5.7000 | 4,114,900 |
| 12 Dec 2023 | 5.6300 | 5.7500 | 5.6300 | 5.7400 | 5.7400 | 8,174,067 |
| 11 Dec 2023 | 5.5700 | 5.6600 | 5.5300 | 5.6600 | 5.6600 | 7,655,667 |
| 08 Dec 2023 | 5.7000 | 5.7300 | 5.6100 | 5.6100 | 5.6100 | 5,125,900 |
| 07 Dec 2023 | 5.7000 | 5.7100 | 5.6400 | 5.6700 | 5.6700 | 4,952,800 |
| *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.