Chengdu Rainbow Appliance (Group) Shares Co., Ltd. (003023.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:21PM CST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 17.30 | 18.06 | 17.65 | 17.79 | 17.79 | 2,230,940 |
| 06 May 2024 | 17.66 | 18.12 | 17.58 | 17.95 | 17.95 | 4,326,893 |
| 30 Apr 2024 | 17.30 | 17.68 | 17.01 | 17.64 | 17.64 | 5,552,074 |
| 29 Apr 2024 | 16.51 | 17.55 | 16.42 | 17.38 | 17.38 | 7,216,886 |
| 26 Apr 2024 | 16.64 | 16.70 | 16.36 | 16.46 | 16.46 | 4,412,261 |
| 25 Apr 2024 | 16.44 | 16.87 | 16.41 | 16.56 | 16.56 | 5,847,335 |
| 24 Apr 2024 | 17.00 | 17.61 | 16.60 | 16.69 | 16.69 | 12,068,308 |
| 23 Apr 2024 | 16.20 | 16.54 | 16.20 | 16.54 | 16.54 | 3,017,604 |
| 22 Apr 2024 | 15.10 | 15.43 | 14.81 | 15.04 | 15.04 | 2,728,384 |
| 19 Apr 2024 | 14.91 | 15.36 | 14.80 | 15.25 | 15.25 | 2,389,000 |
| 18 Apr 2024 | 15.09 | 15.47 | 14.80 | 15.17 | 15.17 | 3,279,000 |
| 17 Apr 2024 | 14.44 | 15.09 | 14.37 | 15.09 | 15.09 | 4,143,767 |
| 16 Apr 2024 | 14.87 | 14.88 | 13.86 | 13.98 | 13.98 | 4,588,730 |
| 15 Apr 2024 | 16.30 | 16.30 | 14.79 | 15.15 | 15.15 | 6,085,662 |
| 12 Apr 2024 | 15.80 | 16.70 | 15.80 | 16.30 | 16.30 | 5,482,290 |
| 11 Apr 2024 | 15.54 | 15.87 | 15.40 | 15.68 | 15.68 | 1,541,537 |
| 10 Apr 2024 | 16.12 | 16.14 | 15.50 | 15.65 | 15.65 | 1,983,960 |
| 09 Apr 2024 | 15.94 | 16.15 | 15.82 | 16.10 | 16.10 | 1,944,350 |
| 08 Apr 2024 | 16.51 | 16.53 | 15.71 | 15.83 | 15.83 | 2,527,322 |
| 03 Apr 2024 | 16.41 | 16.55 | 16.14 | 16.50 | 16.50 | 1,680,880 |
| 02 Apr 2024 | 16.35 | 16.58 | 16.30 | 16.41 | 16.41 | 1,797,962 |
| 01 Apr 2024 | 16.12 | 16.34 | 16.00 | 16.34 | 16.34 | 1,751,822 |
| 29 Mar 2024 | 15.75 | 15.92 | 15.68 | 16.02 | 16.02 | 1,010,700 |
| 28 Mar 2024 | 15.20 | 15.80 | 15.20 | 15.75 | 15.75 | 1,778,759 |
| 27 Mar 2024 | 15.60 | 15.72 | 15.28 | 15.29 | 15.29 | 1,822,200 |
| 26 Mar 2024 | 15.53 | 15.85 | 15.33 | 15.65 | 15.65 | 2,151,090 |
| 25 Mar 2024 | 15.94 | 16.20 | 15.54 | 15.58 | 15.58 | 2,329,490 |
| 22 Mar 2024 | 16.30 | 16.46 | 15.87 | 15.95 | 15.95 | 2,211,550 |
| 21 Mar 2024 | 16.40 | 16.60 | 16.16 | 16.36 | 16.36 | 1,947,120 |
| 20 Mar 2024 | 16.16 | 16.36 | 16.08 | 16.36 | 16.36 | 1,762,570 |
| 19 Mar 2024 | 16.20 | 16.28 | 16.02 | 16.16 | 16.16 | 1,789,584 |
| 18 Mar 2024 | 15.87 | 16.18 | 15.80 | 16.18 | 16.18 | 2,148,744 |
| 15 Mar 2024 | 15.57 | 15.80 | 15.43 | 15.80 | 15.80 | 2,382,884 |
| 14 Mar 2024 | 15.47 | 15.87 | 15.30 | 15.63 | 15.63 | 2,451,500 |
| 13 Mar 2024 | 15.52 | 15.75 | 15.37 | 15.50 | 15.50 | 2,279,230 |
| 12 Mar 2024 | 15.21 | 15.53 | 15.15 | 15.50 | 15.50 | 2,393,630 |
| 11 Mar 2024 | 14.98 | 15.23 | 14.85 | 15.22 | 15.22 | 1,857,811 |
| 08 Mar 2024 | 14.88 | 15.04 | 14.78 | 15.01 | 15.01 | 1,417,190 |
| 07 Mar 2024 | 15.00 | 15.25 | 14.90 | 14.94 | 14.94 | 1,966,801 |
| 06 Mar 2024 | 14.80 | 15.18 | 14.67 | 15.01 | 15.01 | 2,104,688 |
| 05 Mar 2024 | 15.11 | 15.11 | 14.68 | 14.77 | 14.77 | 2,652,800 |
| 04 Mar 2024 | 15.30 | 15.48 | 14.94 | 15.11 | 15.11 | 2,112,400 |
| 01 Mar 2024 | 15.29 | 15.64 | 15.04 | 15.30 | 15.30 | 2,320,200 |
| 29 Feb 2024 | 14.65 | 15.30 | 14.44 | 15.29 | 15.29 | 3,495,065 |
| 28 Feb 2024 | 16.15 | 16.43 | 14.49 | 14.78 | 14.78 | 5,217,210 |
| 27 Feb 2024 | 15.70 | 16.18 | 15.65 | 16.10 | 16.10 | 2,387,215 |
| 26 Feb 2024 | 15.70 | 16.44 | 15.45 | 15.85 | 15.85 | 3,830,746 |
| 23 Feb 2024 | 15.13 | 15.72 | 15.01 | 15.55 | 15.55 | 2,702,720 |
| 22 Feb 2024 | 14.78 | 15.14 | 14.65 | 15.13 | 15.13 | 2,255,404 |
| 21 Feb 2024 | 14.30 | 15.29 | 14.25 | 14.66 | 14.66 | 3,789,418 |
| 20 Feb 2024 | 14.22 | 14.58 | 13.95 | 14.46 | 14.46 | 3,051,379 |
| 19 Feb 2024 | 14.08 | 14.60 | 13.51 | 14.38 | 14.38 | 5,336,891 |
| 08 Feb 2024 | 12.68 | 13.75 | 12.35 | 13.75 | 13.75 | 6,521,378 |
| 07 Feb 2024 | 13.16 | 13.25 | 11.98 | 12.50 | 12.50 | 6,802,452 |
| 06 Feb 2024 | 12.82 | 13.80 | 12.28 | 13.29 | 13.29 | 5,329,197 |
| 05 Feb 2024 | 14.70 | 14.80 | 13.53 | 13.53 | 13.53 | 4,539,860 |
| 02 Feb 2024 | 15.80 | 16.20 | 14.29 | 15.03 | 15.03 | 3,065,830 |
| 01 Feb 2024 | 16.06 | 16.18 | 15.30 | 15.88 | 15.88 | 2,347,850 |
| 31 Jan 2024 | 17.26 | 17.38 | 16.00 | 16.04 | 16.04 | 2,538,380 |
| 30 Jan 2024 | 17.80 | 17.95 | 17.20 | 17.26 | 17.26 | 1,584,989 |
| 29 Jan 2024 | 18.50 | 18.55 | 17.72 | 17.77 | 17.77 | 1,839,010 |
| 26 Jan 2024 | 18.27 | 18.71 | 18.18 | 18.36 | 18.36 | 1,718,810 |
| 25 Jan 2024 | 17.56 | 18.29 | 17.41 | 18.29 | 18.29 | 2,131,610 |
| 24 Jan 2024 | 17.32 | 17.79 | 16.99 | 17.63 | 17.63 | 2,371,596 |
| 23 Jan 2024 | 17.45 | 17.61 | 17.00 | 17.31 | 17.31 | 3,024,590 |
| 22 Jan 2024 | 19.10 | 19.17 | 17.51 | 17.70 | 17.70 | 2,902,200 |
| 19 Jan 2024 | 19.00 | 19.34 | 18.74 | 19.03 | 19.03 | 2,418,300 |
| 18 Jan 2024 | 19.70 | 19.84 | 18.71 | 19.05 | 19.05 | 2,703,760 |
| 17 Jan 2024 | 20.13 | 20.23 | 19.80 | 19.85 | 19.85 | 1,193,900 |
| 16 Jan 2024 | 20.34 | 20.58 | 19.90 | 20.13 | 20.13 | 1,327,308 |
| 15 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 12 Jan 2024 | 20.43 | 20.70 | 20.22 | 20.24 | 20.24 | 1,478,176 |
| 11 Jan 2024 | 20.28 | 20.48 | 20.21 | 20.41 | 20.41 | 1,293,250 |
| 10 Jan 2024 | 20.46 | 20.76 | 20.33 | 20.37 | 20.37 | 1,559,900 |
| 09 Jan 2024 | 20.41 | 20.85 | 20.38 | 20.68 | 20.68 | 1,557,300 |
| 08 Jan 2024 | 20.55 | 20.74 | 20.38 | 20.40 | 20.40 | 1,766,100 |
| 05 Jan 2024 | 20.98 | 21.02 | 20.55 | 20.69 | 20.69 | 1,640,800 |
| 04 Jan 2024 | 20.59 | 20.78 | 20.51 | 20.73 | 20.73 | 1,220,375 |
| 03 Jan 2024 | 20.52 | 20.73 | 20.40 | 20.61 | 20.61 | 1,635,949 |
| 02 Jan 2024 | 20.27 | 20.69 | 20.27 | 20.56 | 20.56 | 2,163,710 |
| 29 Dec 2023 | 20.09 | 20.29 | 19.96 | 20.26 | 20.26 | 1,492,900 |
| 28 Dec 2023 | 19.63 | 20.13 | 19.40 | 20.10 | 20.10 | 1,931,800 |
| 27 Dec 2023 | 19.60 | 19.83 | 19.33 | 19.74 | 19.74 | 1,737,880 |
| 26 Dec 2023 | 19.94 | 20.00 | 19.58 | 19.60 | 19.60 | 1,775,430 |
| 25 Dec 2023 | 20.46 | 20.70 | 19.94 | 20.00 | 20.00 | 2,296,690 |
| 22 Dec 2023 | 21.11 | 21.50 | 20.44 | 20.54 | 20.54 | 3,261,400 |
| 21 Dec 2023 | 20.70 | 21.10 | 20.29 | 21.10 | 21.10 | 3,210,420 |
| 20 Dec 2023 | 21.18 | 21.23 | 20.74 | 20.74 | 20.74 | 2,601,200 |
| 19 Dec 2023 | 21.62 | 21.82 | 20.90 | 21.23 | 21.23 | 4,259,050 |
| 18 Dec 2023 | 21.78 | 22.45 | 21.28 | 21.40 | 21.40 | 6,521,550 |
| 15 Dec 2023 | 22.10 | 22.25 | 21.50 | 21.82 | 21.82 | 8,537,637 |
| 14 Dec 2023 | 21.41 | 22.19 | 21.10 | 21.58 | 21.58 | 7,627,876 |
| 13 Dec 2023 | 21.50 | 21.89 | 21.15 | 21.20 | 21.20 | 5,566,885 |
| 12 Dec 2023 | 20.59 | 21.30 | 20.43 | 21.19 | 21.19 | 6,134,116 |
| 11 Dec 2023 | 20.00 | 20.95 | 20.00 | 20.55 | 20.55 | 5,127,596 |
| 08 Dec 2023 | 20.32 | 20.37 | 19.62 | 19.66 | 19.66 | 3,411,666 |
| 07 Dec 2023 | 20.40 | 20.53 | 20.18 | 20.35 | 20.35 | 1,810,800 |
| 06 Dec 2023 | 20.20 | 20.49 | 20.16 | 20.40 | 20.40 | 1,846,720 |
| 05 Dec 2023 | 20.90 | 20.90 | 20.25 | 20.31 | 20.31 | 3,031,606 |
| 04 Dec 2023 | 20.38 | 21.05 | 20.38 | 20.95 | 20.95 | 3,917,929 |
| *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.