Shenzhen Forms Syntron Information Co., Ltd. (300468.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.96 | 9.03 | 8.86 | 8.98 | 8.98 | 14,648,124 |
| 29 Apr 2024 | 8.58 | 9.04 | 8.58 | 9.01 | 9.01 | 21,088,453 |
| 26 Apr 2024 | 8.40 | 8.67 | 8.32 | 8.58 | 8.58 | 14,666,031 |
| 25 Apr 2024 | 8.46 | 8.55 | 8.30 | 8.37 | 8.37 | 15,519,175 |
| 24 Apr 2024 | 8.48 | 8.89 | 8.40 | 8.67 | 8.67 | 24,346,020 |
| 23 Apr 2024 | 7.99 | 8.49 | 7.95 | 8.22 | 8.22 | 18,843,451 |
| 22 Apr 2024 | 7.83 | 8.01 | 7.68 | 7.90 | 7.90 | 7,105,378 |
| 19 Apr 2024 | 7.92 | 8.04 | 7.82 | 7.88 | 7.88 | 7,971,453 |
| 18 Apr 2024 | 8.02 | 8.25 | 7.85 | 8.03 | 8.03 | 11,193,976 |
| 17 Apr 2024 | 7.80 | 8.02 | 7.74 | 8.00 | 8.00 | 12,949,141 |
| 16 Apr 2024 | 8.03 | 8.04 | 7.44 | 7.60 | 7.60 | 14,574,256 |
| 15 Apr 2024 | 8.45 | 8.48 | 7.87 | 8.03 | 8.03 | 12,959,046 |
| 12 Apr 2024 | 8.44 | 8.58 | 8.38 | 8.39 | 8.39 | 8,329,626 |
| 11 Apr 2024 | 8.31 | 8.58 | 8.26 | 8.44 | 8.44 | 8,156,027 |
| 10 Apr 2024 | 8.68 | 8.68 | 8.28 | 8.39 | 8.39 | 8,799,981 |
| 09 Apr 2024 | 8.66 | 8.70 | 8.55 | 8.66 | 8.66 | 7,164,559 |
| 08 Apr 2024 | 8.91 | 8.94 | 8.54 | 8.56 | 8.56 | 10,160,322 |
| 03 Apr 2024 | 9.12 | 9.12 | 8.83 | 8.88 | 8.88 | 7,919,833 |
| 02 Apr 2024 | 9.21 | 9.25 | 9.00 | 9.10 | 9.10 | 9,975,569 |
| 01 Apr 2024 | 9.20 | 9.34 | 9.14 | 9.26 | 9.26 | 9,532,462 |
| 29 Mar 2024 | 9.10 | 9.11 | 8.88 | 9.13 | 9.13 | 5,615,183 |
| 28 Mar 2024 | 8.90 | 9.19 | 8.86 | 9.08 | 9.08 | 12,027,556 |
| 27 Mar 2024 | 9.45 | 9.45 | 8.83 | 8.84 | 8.84 | 21,111,015 |
| 26 Mar 2024 | 9.30 | 9.93 | 9.22 | 9.54 | 9.54 | 26,155,908 |
| 25 Mar 2024 | 9.50 | 9.63 | 9.21 | 9.21 | 9.21 | 13,852,702 |
| 22 Mar 2024 | 9.68 | 9.68 | 9.34 | 9.54 | 9.54 | 18,624,031 |
| 21 Mar 2024 | 9.68 | 9.86 | 9.64 | 9.78 | 9.78 | 18,269,864 |
| 20 Mar 2024 | 9.52 | 9.75 | 9.46 | 9.69 | 9.69 | 18,170,633 |
| 19 Mar 2024 | 9.48 | 9.85 | 9.43 | 9.56 | 9.56 | 24,447,855 |
| 18 Mar 2024 | 9.35 | 9.52 | 9.30 | 9.50 | 9.50 | 16,177,140 |
| 15 Mar 2024 | 9.21 | 9.35 | 9.16 | 9.33 | 9.33 | 11,018,250 |
| 14 Mar 2024 | 9.40 | 9.47 | 9.15 | 9.30 | 9.30 | 15,983,654 |
| 13 Mar 2024 | 9.40 | 9.61 | 9.38 | 9.44 | 9.44 | 18,564,643 |
| 12 Mar 2024 | 9.39 | 9.74 | 9.16 | 9.45 | 9.45 | 26,290,596 |
| 11 Mar 2024 | 9.12 | 9.35 | 9.05 | 9.33 | 9.33 | 13,027,348 |
| 08 Mar 2024 | 9.29 | 9.38 | 9.11 | 9.25 | 9.25 | 12,840,477 |
| 07 Mar 2024 | 9.53 | 9.59 | 9.10 | 9.11 | 9.11 | 21,652,309 |
| 06 Mar 2024 | 9.57 | 9.70 | 9.44 | 9.55 | 9.55 | 29,197,300 |
| 05 Mar 2024 | 9.20 | 10.08 | 9.03 | 9.78 | 9.78 | 49,199,946 |
| 04 Mar 2024 | 9.35 | 9.53 | 9.05 | 9.29 | 9.29 | 37,713,325 |
| 01 Mar 2024 | 8.94 | 10.50 | 8.78 | 9.57 | 9.57 | 52,050,364 |
| 29 Feb 2024 | 8.70 | 9.18 | 8.70 | 8.92 | 8.92 | 27,159,723 |
| 28 Feb 2024 | 9.15 | 9.27 | 8.33 | 8.35 | 8.35 | 25,653,020 |
| 27 Feb 2024 | 8.72 | 9.32 | 8.67 | 9.20 | 9.20 | 21,909,878 |
| 26 Feb 2024 | 8.90 | 8.93 | 8.64 | 8.74 | 8.74 | 21,508,382 |
| 23 Feb 2024 | 8.38 | 9.02 | 8.33 | 8.99 | 8.99 | 23,225,177 |
| 22 Feb 2024 | 8.01 | 8.35 | 7.96 | 8.33 | 8.33 | 15,116,572 |
| 21 Feb 2024 | 7.85 | 8.25 | 7.83 | 8.00 | 8.00 | 13,829,793 |
| 20 Feb 2024 | 7.92 | 8.00 | 7.79 | 7.95 | 7.95 | 12,092,352 |
| 19 Feb 2024 | 7.80 | 8.10 | 7.77 | 7.98 | 7.98 | 19,889,505 |
| 08 Feb 2024 | 7.00 | 7.60 | 6.91 | 7.56 | 7.56 | 23,863,839 |
| 07 Feb 2024 | 7.00 | 7.18 | 6.67 | 6.80 | 6.80 | 17,133,449 |
| 06 Feb 2024 | 6.55 | 7.18 | 6.30 | 6.95 | 6.95 | 19,329,312 |
| 05 Feb 2024 | 7.40 | 7.45 | 6.50 | 6.67 | 6.67 | 21,719,743 |
| 02 Feb 2024 | 7.99 | 8.16 | 7.10 | 7.47 | 7.47 | 16,900,902 |
| 01 Feb 2024 | 8.00 | 8.21 | 7.80 | 7.91 | 7.91 | 9,935,840 |
| 31 Jan 2024 | 8.68 | 8.69 | 7.97 | 8.04 | 8.04 | 13,664,920 |
| 30 Jan 2024 | 9.00 | 9.02 | 8.60 | 8.67 | 8.67 | 7,064,424 |
| 29 Jan 2024 | 9.31 | 9.37 | 8.95 | 8.95 | 8.95 | 7,512,062 |
| 26 Jan 2024 | 9.29 | 9.49 | 9.22 | 9.26 | 9.26 | 9,109,260 |
| 25 Jan 2024 | 8.97 | 9.33 | 8.90 | 9.29 | 9.29 | 11,890,872 |
| 24 Jan 2024 | 8.90 | 9.01 | 8.59 | 8.97 | 8.97 | 12,030,959 |
| 23 Jan 2024 | 8.66 | 8.94 | 8.60 | 8.83 | 8.83 | 9,909,711 |
| 22 Jan 2024 | 9.32 | 9.37 | 8.58 | 8.66 | 8.66 | 12,668,768 |
| 19 Jan 2024 | 9.58 | 9.59 | 9.30 | 9.30 | 9.30 | 8,539,971 |
| 18 Jan 2024 | 9.57 | 9.66 | 9.28 | 9.58 | 9.58 | 13,301,325 |
| 17 Jan 2024 | 9.93 | 10.02 | 9.58 | 9.59 | 9.59 | 10,781,868 |
| 16 Jan 2024 | 9.91 | 9.97 | 9.72 | 9.93 | 9.93 | 10,034,058 |
| 15 Jan 2024 | 9.97 | 10.01 | 9.78 | 9.91 | 9.91 | 8,403,843 |
| 12 Jan 2024 | 10.27 | 10.33 | 10.02 | 10.03 | 10.03 | 7,936,197 |
| 11 Jan 2024 | 9.95 | 10.39 | 9.90 | 10.32 | 10.32 | 11,304,174 |
| 10 Jan 2024 | 10.10 | 10.10 | 9.83 | 9.88 | 9.88 | 7,791,114 |
| 09 Jan 2024 | 10.28 | 10.32 | 10.02 | 10.14 | 10.14 | 8,621,842 |
| 08 Jan 2024 | 10.40 | 10.40 | 10.22 | 10.23 | 10.23 | 6,361,433 |
| 05 Jan 2024 | 10.72 | 10.72 | 10.35 | 10.40 | 10.40 | 7,929,922 |
| 04 Jan 2024 | 10.65 | 10.74 | 10.48 | 10.69 | 10.69 | 7,500,258 |
| 03 Jan 2024 | 10.69 | 10.69 | 10.43 | 10.65 | 10.65 | 9,306,195 |
| 02 Jan 2024 | 10.85 | 10.95 | 10.66 | 10.70 | 10.70 | 8,839,272 |
| 29 Dec 2023 | 10.53 | 10.88 | 10.48 | 10.85 | 10.85 | 11,220,743 |
| 28 Dec 2023 | 10.34 | 10.60 | 10.19 | 10.54 | 10.54 | 10,173,008 |
| 27 Dec 2023 | 10.24 | 10.38 | 10.20 | 10.35 | 10.35 | 6,929,872 |
| 26 Dec 2023 | 10.43 | 10.45 | 10.19 | 10.21 | 10.21 | 12,221,765 |
| 25 Dec 2023 | 10.84 | 10.93 | 10.41 | 10.45 | 10.45 | 25,329,455 |
| 22 Dec 2023 | 10.74 | 11.40 | 10.50 | 10.89 | 10.89 | 28,831,185 |
| 21 Dec 2023 | 10.60 | 10.82 | 10.53 | 10.78 | 10.78 | 8,525,176 |
| 20 Dec 2023 | 10.97 | 11.03 | 10.66 | 10.68 | 10.68 | 9,896,533 |
| 19 Dec 2023 | 10.88 | 10.99 | 10.71 | 10.95 | 10.95 | 7,889,972 |
| 18 Dec 2023 | 11.03 | 11.22 | 10.80 | 10.85 | 10.85 | 14,094,790 |
| 15 Dec 2023 | 11.28 | 11.41 | 10.98 | 11.06 | 11.06 | 17,008,247 |
| 14 Dec 2023 | 11.26 | 11.70 | 11.23 | 11.28 | 11.28 | 26,583,221 |
| 13 Dec 2023 | 11.25 | 11.31 | 11.18 | 11.19 | 11.19 | 10,474,912 |
| 12 Dec 2023 | 11.22 | 11.32 | 11.15 | 11.26 | 11.26 | 10,876,570 |
| 11 Dec 2023 | 11.05 | 11.22 | 10.86 | 11.20 | 11.20 | 13,614,917 |
| 08 Dec 2023 | 11.23 | 11.29 | 11.04 | 11.05 | 11.05 | 13,896,804 |
| 07 Dec 2023 | 11.00 | 11.29 | 11.00 | 11.25 | 11.25 | 15,400,438 |
| 06 Dec 2023 | 10.98 | 11.18 | 10.81 | 11.07 | 11.07 | 11,450,726 |
| 05 Dec 2023 | 11.37 | 11.38 | 10.98 | 10.99 | 10.99 | 11,723,547 |
| 04 Dec 2023 | 11.30 | 11.56 | 11.30 | 11.38 | 11.38 | 12,279,707 |
| 01 Dec 2023 | 11.00 | 11.36 | 10.96 | 11.33 | 11.33 | 14,693,956 |
| 30 Nov 2023 | 11.11 | 11.20 | 10.88 | 11.00 | 11.00 | 9,078,563 |
| *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.