Shenzhen Capchem Technology Co., Ltd. (300037.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 32.00 | 30.18 | 29.40 | 29.80 | 29.80 | 10,105,188 |
| 22 Apr 2024 | 30.87 | 31.15 | 29.92 | 29.97 | 29.97 | 12,047,261 |
| 19 Apr 2024 | 32.00 | 32.20 | 30.72 | 30.87 | 30.87 | 14,743,029 |
| 18 Apr 2024 | 33.15 | 33.34 | 32.14 | 32.30 | 32.30 | 11,641,645 |
| 17 Apr 2024 | 32.56 | 33.78 | 32.56 | 33.27 | 33.27 | 10,801,271 |
| 16 Apr 2024 | 34.40 | 34.72 | 32.32 | 32.37 | 32.37 | 13,794,432 |
| 15 Apr 2024 | 34.00 | 35.30 | 33.90 | 34.73 | 34.73 | 9,795,476 |
| 12 Apr 2024 | 35.42 | 35.79 | 34.21 | 34.21 | 34.21 | 11,749,218 |
| 11 Apr 2024 | 35.32 | 36.66 | 34.89 | 35.94 | 35.94 | 11,813,659 |
| 10 Apr 2024 | 37.20 | 37.20 | 35.50 | 35.89 | 35.89 | 14,643,236 |
| 09 Apr 2024 | 34.60 | 37.49 | 34.51 | 37.22 | 37.22 | 22,006,663 |
| 08 Apr 2024 | 36.27 | 36.87 | 34.97 | 34.97 | 34.97 | 18,616,492 |
| 03 Apr 2024 | 34.46 | 36.50 | 34.32 | 36.14 | 36.14 | 25,032,236 |
| 02 Apr 2024 | 34.35 | 34.98 | 33.40 | 34.71 | 34.71 | 16,575,291 |
| 01 Apr 2024 | 34.40 | 35.17 | 34.02 | 34.46 | 34.46 | 13,228,729 |
| 29 Mar 2024 | 33.91 | 35.00 | 33.90 | 34.40 | 34.40 | 5,669,896 |
| 28 Mar 2024 | 34.01 | 34.56 | 33.85 | 34.00 | 34.00 | 8,220,985 |
| 27 Mar 2024 | 35.36 | 35.75 | 34.10 | 34.10 | 34.10 | 10,710,023 |
| 26 Mar 2024 | 35.00 | 35.96 | 34.70 | 35.64 | 35.64 | 13,896,850 |
| 25 Mar 2024 | 35.80 | 36.18 | 34.77 | 34.93 | 34.93 | 16,308,628 |
| 22 Mar 2024 | 38.42 | 38.99 | 35.84 | 36.23 | 36.23 | 25,394,384 |
| 21 Mar 2024 | 40.09 | 40.22 | 38.89 | 39.20 | 39.20 | 11,845,912 |
| 20 Mar 2024 | 40.20 | 40.58 | 39.85 | 40.08 | 40.08 | 8,100,627 |
| 19 Mar 2024 | 40.31 | 40.76 | 39.94 | 40.16 | 40.16 | 9,630,724 |
| 18 Mar 2024 | 40.19 | 40.75 | 40.00 | 40.61 | 40.61 | 10,292,348 |
| 15 Mar 2024 | 39.61 | 39.95 | 38.91 | 39.82 | 39.82 | 9,071,074 |
| 14 Mar 2024 | 40.10 | 40.65 | 39.60 | 39.91 | 39.91 | 8,781,089 |
| 13 Mar 2024 | 41.32 | 41.79 | 40.12 | 40.30 | 40.30 | 12,463,139 |
| 12 Mar 2024 | 42.55 | 43.18 | 41.32 | 41.50 | 41.50 | 13,515,740 |
| 11 Mar 2024 | 39.59 | 42.90 | 39.59 | 42.82 | 42.82 | 21,036,681 |
| 08 Mar 2024 | 38.94 | 39.45 | 38.66 | 39.21 | 39.21 | 6,575,532 |
| 07 Mar 2024 | 40.83 | 41.13 | 39.31 | 39.31 | 39.31 | 11,181,736 |
| 06 Mar 2024 | 40.30 | 41.48 | 40.18 | 40.86 | 40.86 | 9,552,190 |
| 05 Mar 2024 | 40.01 | 40.75 | 39.75 | 40.50 | 40.50 | 9,834,677 |
| 04 Mar 2024 | 40.00 | 41.30 | 39.09 | 40.82 | 40.82 | 21,526,696 |
| 01 Mar 2024 | 40.40 | 40.58 | 38.89 | 39.39 | 39.39 | 16,674,018 |
| 29 Feb 2024 | 40.37 | 41.20 | 39.12 | 40.68 | 40.68 | 20,043,468 |
| 28 Feb 2024 | 41.57 | 42.37 | 40.51 | 40.64 | 40.64 | 14,789,324 |
| 27 Feb 2024 | 42.51 | 42.51 | 40.96 | 41.72 | 41.72 | 15,815,168 |
| 26 Feb 2024 | 42.50 | 43.58 | 41.50 | 42.83 | 42.83 | 6,470,057 |
| 23 Feb 2024 | 43.29 | 43.56 | 41.80 | 42.77 | 42.77 | 7,410,895 |
| 22 Feb 2024 | 43.20 | 43.74 | 42.85 | 43.35 | 43.35 | 4,524,767 |
| 21 Feb 2024 | 43.02 | 44.45 | 42.10 | 43.23 | 43.23 | 5,842,433 |
| 20 Feb 2024 | 42.71 | 43.10 | 42.10 | 43.00 | 43.00 | 5,851,617 |
| 19 Feb 2024 | 44.35 | 44.35 | 42.19 | 42.70 | 42.70 | 8,531,408 |
| 08 Feb 2024 | 46.55 | 50.49 | 43.10 | 43.57 | 43.57 | 16,065,864 |
| 07 Feb 2024 | 43.98 | 46.56 | 43.46 | 46.56 | 46.56 | 11,582,651 |
| 06 Feb 2024 | 39.74 | 44.11 | 39.30 | 43.98 | 43.98 | 9,862,996 |
| 05 Feb 2024 | 38.94 | 41.80 | 36.21 | 40.11 | 40.11 | 10,415,102 |
| 02 Feb 2024 | 38.31 | 40.20 | 37.91 | 39.21 | 39.21 | 8,999,438 |
| 01 Feb 2024 | 37.20 | 38.82 | 37.11 | 38.15 | 38.15 | 5,530,403 |
| 31 Jan 2024 | 38.80 | 39.45 | 36.90 | 37.19 | 37.19 | 6,815,345 |
| 30 Jan 2024 | 39.80 | 40.16 | 38.80 | 38.80 | 38.80 | 2,648,240 |
| 29 Jan 2024 | 40.50 | 40.67 | 39.69 | 40.02 | 40.02 | 5,688,540 |
| 26 Jan 2024 | 41.36 | 41.50 | 40.46 | 40.50 | 40.50 | 3,909,075 |
| 25 Jan 2024 | 41.85 | 41.85 | 40.75 | 41.61 | 41.61 | 6,787,063 |
| 24 Jan 2024 | 42.35 | 42.57 | 40.90 | 41.85 | 41.85 | 3,751,623 |
| 23 Jan 2024 | 40.88 | 42.60 | 40.51 | 42.14 | 42.14 | 4,126,474 |
| 22 Jan 2024 | 43.10 | 43.67 | 41.05 | 41.21 | 41.21 | 7,825,270 |
| 19 Jan 2024 | 44.60 | 45.80 | 43.73 | 43.74 | 43.74 | 5,040,451 |
| 18 Jan 2024 | 44.36 | 45.20 | 44.05 | 45.01 | 45.01 | 3,331,664 |
| 17 Jan 2024 | 46.02 | 46.22 | 44.69 | 44.72 | 44.72 | 2,650,989 |
| 16 Jan 2024 | 46.56 | 46.68 | 45.50 | 46.21 | 46.21 | 4,791,078 |
| 15 Jan 2024 | 47.77 | 47.96 | 46.40 | 46.57 | 46.57 | 5,199,380 |
| 12 Jan 2024 | 47.36 | 48.68 | 47.30 | 48.01 | 48.01 | 4,518,819 |
| 11 Jan 2024 | 47.28 | 48.17 | 46.80 | 47.66 | 47.66 | 4,158,895 |
| 10 Jan 2024 | 46.71 | 47.96 | 45.90 | 47.40 | 47.40 | 4,484,291 |
| 09 Jan 2024 | 45.48 | 47.21 | 45.37 | 46.71 | 46.71 | 4,731,682 |
| 08 Jan 2024 | 45.65 | 46.45 | 45.06 | 45.68 | 45.68 | 5,940,367 |
| 05 Jan 2024 | 47.50 | 48.08 | 45.50 | 45.97 | 45.97 | 5,876,138 |
| 04 Jan 2024 | 46.67 | 48.04 | 46.51 | 47.89 | 47.89 | 5,669,309 |
| 03 Jan 2024 | 46.15 | 47.26 | 45.85 | 46.86 | 46.86 | 4,288,413 |
| 02 Jan 2024 | 47.51 | 47.76 | 46.25 | 46.36 | 46.36 | 5,135,465 |
| 29 Dec 2023 | 47.41 | 48.30 | 47.09 | 47.30 | 47.30 | 6,076,065 |
| 28 Dec 2023 | 47.37 | 49.55 | 47.02 | 47.50 | 47.50 | 9,009,867 |
| 27 Dec 2023 | 47.56 | 48.38 | 47.21 | 47.60 | 47.60 | 5,527,546 |
| 26 Dec 2023 | 48.33 | 48.33 | 47.13 | 47.65 | 47.65 | 3,829,939 |
| 25 Dec 2023 | 47.56 | 49.65 | 47.55 | 48.54 | 48.54 | 6,609,342 |
| 22 Dec 2023 | 46.31 | 48.01 | 46.08 | 47.55 | 47.55 | 5,432,219 |
| 21 Dec 2023 | 45.96 | 46.83 | 45.80 | 46.48 | 46.48 | 2,925,837 |
| 20 Dec 2023 | 46.26 | 46.54 | 45.71 | 46.15 | 46.15 | 2,901,188 |
| 19 Dec 2023 | 45.62 | 46.75 | 45.34 | 46.26 | 46.26 | 4,161,112 |
| 18 Dec 2023 | 44.77 | 46.08 | 44.35 | 45.70 | 45.70 | 4,586,631 |
| 15 Dec 2023 | 44.92 | 45.60 | 44.79 | 45.03 | 45.03 | 3,514,085 |
| 14 Dec 2023 | 45.81 | 46.08 | 44.86 | 45.04 | 45.04 | 3,344,340 |
| 13 Dec 2023 | 45.77 | 46.12 | 45.05 | 45.55 | 45.55 | 3,826,697 |
| 12 Dec 2023 | 46.55 | 46.80 | 45.75 | 45.86 | 45.86 | 3,657,539 |
| 11 Dec 2023 | 46.20 | 46.78 | 45.80 | 46.55 | 46.55 | 5,502,265 |
| 08 Dec 2023 | 45.96 | 46.81 | 45.31 | 46.61 | 46.61 | 9,819,052 |
| 07 Dec 2023 | 45.36 | 46.30 | 45.15 | 45.96 | 45.96 | 7,894,430 |
| 06 Dec 2023 | 44.88 | 47.00 | 44.80 | 45.49 | 45.49 | 9,919,131 |
| 05 Dec 2023 | 44.44 | 45.53 | 44.23 | 45.10 | 45.10 | 5,681,173 |
| 04 Dec 2023 | 44.89 | 45.57 | 44.32 | 44.65 | 44.65 | 4,083,463 |
| 01 Dec 2023 | 44.50 | 45.24 | 44.05 | 44.96 | 44.96 | 5,927,396 |
| 30 Nov 2023 | 45.14 | 46.38 | 44.03 | 44.64 | 44.64 | 13,417,859 |
| 29 Nov 2023 | 42.44 | 43.10 | 42.09 | 42.75 | 42.75 | 4,387,332 |
| 28 Nov 2023 | 42.70 | 42.70 | 41.73 | 42.34 | 42.34 | 4,858,853 |
| 27 Nov 2023 | 42.88 | 43.15 | 41.95 | 42.38 | 42.38 | 4,783,356 |
| 24 Nov 2023 | 43.69 | 43.96 | 42.90 | 43.07 | 43.07 | 2,358,523 |
| 23 Nov 2023 | 43.90 | 44.14 | 43.20 | 43.69 | 43.69 | 3,748,266 |
| *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.