Sichuan Jiuyuan Yinhai Software.Co.,Ltd (002777.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 17.83 | 18.34 | 17.78 | 18.29 | 18.29 | 10,086,405 |
| 23 Apr 2024 | 17.68 | 17.99 | 17.57 | 17.84 | 17.84 | 6,488,531 |
| 22 Apr 2024 | 17.76 | 18.00 | 17.22 | 17.63 | 17.63 | 6,716,026 |
| 19 Apr 2024 | 17.88 | 18.09 | 17.65 | 17.79 | 17.79 | 6,162,225 |
| 18 Apr 2024 | 18.18 | 18.49 | 17.70 | 18.04 | 18.04 | 8,682,959 |
| 17 Apr 2024 | 17.64 | 18.40 | 17.60 | 18.18 | 18.18 | 11,089,121 |
| 16 Apr 2024 | 18.29 | 18.45 | 17.24 | 17.28 | 17.28 | 11,546,695 |
| 15 Apr 2024 | 18.80 | 18.95 | 18.05 | 18.42 | 18.42 | 10,668,610 |
| 12 Apr 2024 | 19.20 | 19.46 | 18.83 | 18.89 | 18.89 | 7,171,910 |
| 11 Apr 2024 | 19.03 | 19.53 | 18.90 | 19.20 | 19.20 | 8,763,340 |
| 10 Apr 2024 | 20.26 | 20.26 | 19.00 | 19.28 | 19.28 | 11,855,837 |
| 09 Apr 2024 | 20.77 | 21.17 | 20.12 | 20.21 | 20.21 | 10,039,184 |
| 08 Apr 2024 | 21.13 | 21.40 | 20.64 | 20.66 | 20.66 | 7,645,219 |
| 03 Apr 2024 | 21.94 | 22.00 | 21.13 | 21.39 | 21.39 | 11,583,528 |
| 02 Apr 2024 | 22.79 | 22.94 | 21.92 | 22.22 | 22.22 | 11,917,759 |
| 01 Apr 2024 | 22.75 | 22.90 | 22.46 | 22.73 | 22.73 | 10,877,820 |
| 29 Mar 2024 | 21.73 | 22.06 | 21.33 | 22.76 | 22.76 | 5,659,500 |
| 28 Mar 2024 | 21.35 | 22.20 | 21.35 | 21.85 | 21.85 | 10,982,173 |
| 27 Mar 2024 | 22.45 | 22.52 | 21.22 | 21.24 | 21.24 | 12,813,602 |
| 26 Mar 2024 | 22.71 | 23.12 | 22.33 | 22.45 | 22.45 | 9,990,750 |
| 25 Mar 2024 | 24.03 | 24.03 | 22.86 | 22.90 | 22.90 | 13,354,792 |
| 22 Mar 2024 | 23.81 | 24.21 | 23.28 | 24.04 | 24.04 | 19,933,311 |
| 21 Mar 2024 | 24.67 | 24.69 | 23.81 | 24.03 | 24.03 | 21,501,358 |
| 20 Mar 2024 | 24.00 | 25.03 | 23.79 | 24.68 | 24.68 | 29,871,966 |
| 19 Mar 2024 | 23.72 | 24.64 | 23.46 | 24.41 | 24.41 | 37,177,148 |
| 18 Mar 2024 | 23.04 | 23.99 | 22.82 | 23.72 | 23.72 | 35,350,934 |
| 15 Mar 2024 | 22.51 | 22.70 | 21.98 | 22.54 | 22.54 | 16,927,828 |
| 14 Mar 2024 | 22.82 | 23.36 | 21.96 | 22.74 | 22.74 | 27,631,622 |
| 13 Mar 2024 | 23.50 | 24.46 | 22.80 | 23.02 | 23.02 | 49,382,695 |
| 12 Mar 2024 | 21.00 | 23.09 | 21.00 | 23.09 | 23.09 | 31,951,782 |
| 11 Mar 2024 | 20.39 | 20.99 | 20.20 | 20.99 | 20.99 | 7,815,093 |
| 08 Mar 2024 | 20.12 | 20.67 | 19.95 | 20.64 | 20.64 | 9,412,181 |
| 07 Mar 2024 | 20.99 | 21.10 | 20.09 | 20.13 | 20.13 | 10,046,600 |
| 06 Mar 2024 | 20.78 | 21.14 | 20.49 | 20.87 | 20.87 | 10,624,466 |
| 05 Mar 2024 | 21.10 | 21.69 | 20.90 | 21.05 | 21.05 | 12,061,373 |
| 04 Mar 2024 | 21.54 | 21.79 | 20.75 | 21.42 | 21.42 | 14,356,447 |
| 01 Mar 2024 | 20.85 | 21.60 | 20.65 | 21.50 | 21.50 | 13,615,401 |
| 29 Feb 2024 | 19.28 | 20.76 | 19.25 | 20.70 | 20.70 | 13,246,747 |
| 28 Feb 2024 | 21.90 | 22.04 | 19.57 | 19.59 | 19.59 | 22,317,957 |
| 27 Feb 2024 | 20.20 | 21.59 | 20.12 | 21.52 | 21.52 | 13,540,487 |
| 26 Feb 2024 | 20.90 | 20.93 | 20.07 | 20.41 | 20.41 | 12,475,200 |
| 23 Feb 2024 | 19.92 | 20.53 | 19.66 | 20.50 | 20.50 | 12,818,101 |
| 22 Feb 2024 | 19.49 | 19.98 | 19.21 | 19.88 | 19.88 | 12,112,800 |
| 21 Feb 2024 | 18.64 | 19.88 | 18.50 | 19.04 | 19.04 | 12,210,930 |
| 20 Feb 2024 | 18.60 | 19.40 | 18.30 | 19.09 | 19.09 | 12,762,383 |
| 19 Feb 2024 | 18.14 | 18.88 | 18.14 | 18.72 | 18.72 | 14,774,878 |
| 08 Feb 2024 | 17.01 | 17.95 | 16.96 | 17.89 | 17.89 | 18,068,510 |
| 07 Feb 2024 | 16.15 | 17.74 | 15.92 | 16.93 | 16.93 | 19,971,470 |
| 06 Feb 2024 | 14.85 | 16.36 | 14.50 | 16.13 | 16.13 | 16,642,481 |
| 05 Feb 2024 | 16.92 | 17.00 | 15.30 | 15.30 | 15.30 | 14,337,417 |
| 02 Feb 2024 | 18.25 | 18.65 | 16.40 | 17.00 | 17.00 | 12,173,767 |
| 01 Feb 2024 | 18.15 | 18.80 | 17.80 | 18.14 | 18.14 | 7,286,330 |
| 31 Jan 2024 | 19.44 | 19.57 | 18.18 | 18.23 | 18.23 | 8,679,871 |
| 30 Jan 2024 | 19.74 | 20.28 | 19.40 | 19.44 | 19.44 | 6,458,614 |
| 29 Jan 2024 | 20.65 | 21.00 | 19.95 | 19.97 | 19.97 | 6,463,025 |
| 26 Jan 2024 | 20.81 | 21.10 | 20.53 | 20.54 | 20.54 | 9,830,990 |
| 25 Jan 2024 | 19.90 | 20.98 | 19.65 | 20.95 | 20.95 | 12,911,154 |
| 24 Jan 2024 | 19.90 | 20.04 | 19.12 | 19.87 | 19.87 | 7,945,106 |
| 23 Jan 2024 | 19.22 | 19.91 | 19.08 | 19.75 | 19.75 | 10,047,100 |
| 22 Jan 2024 | 20.40 | 20.68 | 18.98 | 19.08 | 19.08 | 8,650,366 |
| 19 Jan 2024 | 20.75 | 20.91 | 20.44 | 20.44 | 20.44 | 4,567,227 |
| 18 Jan 2024 | 20.80 | 21.02 | 20.05 | 20.80 | 20.80 | 9,777,080 |
| 17 Jan 2024 | 21.49 | 21.49 | 20.81 | 20.81 | 20.81 | 6,979,622 |
| 16 Jan 2024 | 22.32 | 22.62 | 21.15 | 21.49 | 21.49 | 10,607,316 |
| 15 Jan 2024 | 21.62 | 21.92 | 21.43 | 21.72 | 21.72 | 4,062,900 |
| 12 Jan 2024 | 22.36 | 22.38 | 21.78 | 21.85 | 21.85 | 5,586,400 |
| 11 Jan 2024 | 21.74 | 22.40 | 21.74 | 22.38 | 22.38 | 7,367,564 |
| 10 Jan 2024 | 21.90 | 21.96 | 21.28 | 21.74 | 21.74 | 6,436,590 |
| 09 Jan 2024 | 22.84 | 22.97 | 21.71 | 22.05 | 22.05 | 9,321,360 |
| 08 Jan 2024 | 23.33 | 23.49 | 22.60 | 22.65 | 22.65 | 6,547,530 |
| 05 Jan 2024 | 24.50 | 24.70 | 23.42 | 23.54 | 23.54 | 6,780,740 |
| 04 Jan 2024 | 24.25 | 24.53 | 23.89 | 24.00 | 24.00 | 5,198,600 |
| 03 Jan 2024 | 24.37 | 24.50 | 23.87 | 24.29 | 24.29 | 5,771,100 |
| 02 Jan 2024 | 24.98 | 25.20 | 24.55 | 24.61 | 24.61 | 6,062,830 |
| 29 Dec 2023 | 24.30 | 25.30 | 24.19 | 25.11 | 25.11 | 8,947,140 |
| 28 Dec 2023 | 23.86 | 24.47 | 23.59 | 24.37 | 24.37 | 7,672,140 |
| 27 Dec 2023 | 23.92 | 24.20 | 23.62 | 24.07 | 24.07 | 6,099,962 |
| 26 Dec 2023 | 25.02 | 25.11 | 23.60 | 23.91 | 23.91 | 9,825,886 |
| 25 Dec 2023 | 24.80 | 25.34 | 24.50 | 25.12 | 25.12 | 6,150,836 |
| 22 Dec 2023 | 26.27 | 26.27 | 24.98 | 25.01 | 25.01 | 11,607,862 |
| 21 Dec 2023 | 25.60 | 26.70 | 25.51 | 26.28 | 26.28 | 7,244,380 |
| 20 Dec 2023 | 27.25 | 27.37 | 26.05 | 26.06 | 26.06 | 10,842,304 |
| 19 Dec 2023 | 27.49 | 27.54 | 26.52 | 27.21 | 27.21 | 9,739,697 |
| 18 Dec 2023 | 27.78 | 28.87 | 27.05 | 27.20 | 27.20 | 18,912,000 |
| 15 Dec 2023 | 27.44 | 27.86 | 26.78 | 27.52 | 27.52 | 13,610,291 |
| 14 Dec 2023 | 27.30 | 29.33 | 27.27 | 27.66 | 27.66 | 22,901,144 |
| 13 Dec 2023 | 27.85 | 28.10 | 27.30 | 27.30 | 27.30 | 11,201,684 |
| 12 Dec 2023 | 28.15 | 28.53 | 27.68 | 27.83 | 27.83 | 17,355,269 |
| 11 Dec 2023 | 27.75 | 27.99 | 27.20 | 27.89 | 27.89 | 16,793,736 |
| 08 Dec 2023 | 27.35 | 27.95 | 26.91 | 27.95 | 27.95 | 24,586,081 |
| 07 Dec 2023 | 26.06 | 27.50 | 25.57 | 27.31 | 27.31 | 18,736,438 |
| 06 Dec 2023 | 25.77 | 26.80 | 25.77 | 26.46 | 26.46 | 9,934,348 |
| 05 Dec 2023 | 26.85 | 27.12 | 26.16 | 26.16 | 26.16 | 9,735,122 |
| 04 Dec 2023 | 26.96 | 27.90 | 26.96 | 27.24 | 27.24 | 15,950,157 |
| 01 Dec 2023 | 26.06 | 27.27 | 25.87 | 27.00 | 27.00 | 13,007,149 |
| 30 Nov 2023 | 26.50 | 26.50 | 25.73 | 26.00 | 26.00 | 10,991,137 |
| 29 Nov 2023 | 27.15 | 27.18 | 26.43 | 26.70 | 26.70 | 11,220,415 |
| 28 Nov 2023 | 27.18 | 27.40 | 26.80 | 27.28 | 27.28 | 19,150,560 |
| 27 Nov 2023 | 27.20 | 29.59 | 27.20 | 27.91 | 27.91 | 28,755,422 |
| 24 Nov 2023 | 28.03 | 28.20 | 26.70 | 26.91 | 26.91 | 15,901,830 |
| *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.