Australia markets close in 5 hours 55 minutes

Shenzhen Yinghe Technology Co., Ltd (300457.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
16.46-0.02 (-0.12%)
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202416.4016.6116.2016.4616.4620,603,804
29 Apr 202415.8616.7815.7916.4816.4836,401,854
26 Apr 202415.1515.6815.0315.4815.4820,196,693
25 Apr 202414.6715.3514.4515.1815.1821,680,204
24 Apr 202414.7714.8414.4114.8414.8412,295,052
23 Apr 202414.7715.0214.6414.8014.8011,081,553
22 Apr 202414.8114.9814.3114.6814.6813,054,467
19 Apr 202415.2715.4514.8414.9814.9816,116,464
18 Apr 202415.4015.9314.9015.4915.4919,789,961
17 Apr 202414.9715.5814.9715.4515.4519,475,367
16 Apr 202415.7515.8014.5514.6414.6426,398,728
15 Apr 202415.9816.6115.4215.7215.7226,675,519
12 Apr 202416.8917.1716.2316.2916.2934,875,342
11 Apr 202416.7117.6516.7017.2017.2049,711,962
10 Apr 202416.8216.8716.1716.3716.3729,289,755
09 Apr 202415.7517.0015.7517.0017.0040,176,891
08 Apr 202416.3317.1315.8515.9415.9441,242,942
03 Apr 202415.9517.8015.9416.5116.5157,691,617
02 Apr 202415.1015.9614.8215.4615.4627,790,490
01 Apr 202414.7615.1914.7115.1015.1016,564,022
29 Mar 202414.8315.0214.5814.8014.807,077,511
28 Mar 202414.4615.0314.4514.9014.9019,511,050
27 Mar 202415.8615.8614.5514.5614.5636,562,527
26 Mar 202416.2616.6916.1016.5616.5614,092,990
25 Mar 202416.6216.8316.1716.1916.1910,378,361
22 Mar 202416.9217.1416.5016.5916.5910,106,340
21 Mar 202417.2017.2216.8116.9016.909,235,598
20 Mar 202416.9117.1816.9017.0617.067,772,512
19 Mar 202417.2817.2816.9716.9816.9811,006,391
18 Mar 202416.7917.4516.6317.2817.2817,055,185
15 Mar 202416.4316.6416.2816.6316.638,292,415
14 Mar 202416.5816.8516.3416.5616.569,143,697
13 Mar 202416.5716.8316.4916.6816.6812,372,200
12 Mar 202416.8016.8416.4516.6116.6114,505,878
11 Mar 202416.0416.9516.0416.8416.8420,546,702
08 Mar 202415.7516.0315.7315.9015.908,756,228
07 Mar 202416.2516.3615.7015.7815.7810,178,963
06 Mar 202416.0016.5515.9116.2316.239,581,795
05 Mar 202416.2316.3215.9516.0016.0012,270,920
04 Mar 202416.6616.6716.1216.3716.3711,738,392
01 Mar 202416.3516.6016.1816.5216.5213,567,227
29 Feb 202415.4616.3715.4216.3716.3715,411,912
28 Feb 202416.5017.1115.6115.6415.6422,571,479
27 Feb 202415.8916.4715.8116.4516.4512,818,985
26 Feb 202415.7116.3515.7016.0316.0315,560,387
23 Feb 202415.4415.9015.2215.8815.8815,633,356
22 Feb 202415.1515.3814.9715.3415.3412,256,897
21 Feb 202414.7215.6514.6015.1615.1617,556,662
20 Feb 202414.9214.9714.6214.9214.9212,464,122
19 Feb 202414.9015.1014.6514.9114.9116,016,488
08 Feb 202414.2414.9514.2014.8014.8022,039,967
07 Feb 202414.0114.7213.8214.0614.0626,157,777
06 Feb 202412.3614.3612.1814.0114.0126,627,786
05 Feb 202413.8013.8412.0012.5112.5128,719,306
02 Feb 202414.5214.7913.2413.8713.8721,425,575
01 Feb 202414.4514.8014.2314.4414.4416,081,245
31 Jan 202415.0815.9114.5214.7514.7523,158,128
30 Jan 202415.8016.1115.2015.2915.2922,116,471
29 Jan 202417.8718.0116.0916.1216.1231,864,101
26 Jan 202418.1018.6818.0318.1818.1818,181,094
25 Jan 202417.4118.2617.0818.2618.2622,403,388
24 Jan 202417.4417.8816.8217.5017.5017,877,127
23 Jan 202416.9617.5416.6117.3417.3412,892,035
22 Jan 202418.2618.3716.9217.0017.0019,145,411
19 Jan 202417.7819.1417.7818.2218.2222,047,432
18 Jan 202417.5717.9517.1817.8917.8914,655,051
17 Jan 202418.4918.5217.7817.7817.7810,779,516
16 Jan 202418.5518.9318.2318.6518.6514,325,078
15 Jan 202419.0919.2318.5318.7118.7114,938,012
12 Jan 202418.4219.7218.3918.9518.9537,035,522
11 Jan 202417.3218.2717.3018.2518.2512,203,091
10 Jan 202417.4517.7217.0117.3817.387,710,350
09 Jan 202417.4117.8817.2917.4917.498,474,367
08 Jan 202417.7017.8817.3517.3517.357,185,012
05 Jan 202418.1018.3417.7417.8317.839,276,964
04 Jan 202418.2118.2817.9318.0418.046,794,567
03 Jan 202418.3218.5718.1218.3218.328,177,612
02 Jan 202418.3918.7418.2218.4118.419,681,496
29 Dec 202318.3518.4818.2218.4418.4411,556,467
28 Dec 202317.5318.4917.5218.3418.3417,247,090
27 Dec 202317.5317.6917.3017.6217.628,268,949
26 Dec 202317.7617.8117.4017.5417.546,953,172
25 Dec 202318.0618.1317.6617.7417.748,019,656
22 Dec 202317.8418.2817.6717.9617.9611,052,063
21 Dec 202317.4518.0617.3917.9017.9010,389,651
20 Dec 202317.7417.8317.5417.5617.565,471,720
19 Dec 202317.3617.9017.3317.6617.667,587,616
18 Dec 202317.5517.7317.4017.4317.436,610,297
15 Dec 202317.8418.0117.7317.8117.815,757,338
14 Dec 202317.9718.2117.7617.7817.786,488,808
13 Dec 202318.1918.2017.7917.7917.797,766,959
12 Dec 202317.9718.3917.9718.2318.239,584,046
11 Dec 202317.7318.1117.5618.0118.019,082,661
08 Dec 202317.9017.9817.7217.8117.819,742,514
07 Dec 202318.0018.0817.8117.8117.8112,253,070
06 Dec 202317.8518.3717.8218.1318.1313,033,480
05 Dec 202318.4818.6517.9818.0018.0015,922,539
04 Dec 202318.3118.6018.2518.3318.338,987,957
01 Dec 202318.2518.4318.0818.4218.429,492,885
30 Nov 202318.5818.6518.1218.2518.2515,225,169
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...