Synthesis Electronic Technology Co.,Ltd. (300479.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:27PM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 14.12 | 18.02 | 14.90 | 17.20 | 17.20 | 19,271,912 |
| 25 June 2024 | 14.33 | 15.08 | 14.08 | 15.02 | 15.02 | 10,325,524 |
| 24 June 2024 | 14.08 | 15.76 | 13.60 | 14.64 | 14.64 | 9,093,908 |
| 21 June 2024 | 14.12 | 14.49 | 13.80 | 14.28 | 14.28 | 2,983,699 |
| 20 June 2024 | 14.40 | 14.80 | 14.13 | 14.15 | 14.15 | 4,012,300 |
| 19 June 2024 | 14.35 | 15.15 | 14.35 | 14.61 | 14.61 | 6,149,394 |
| 18 June 2024 | 14.06 | 14.39 | 13.92 | 14.35 | 14.35 | 2,403,451 |
| 17 June 2024 | 14.16 | 14.25 | 13.80 | 14.06 | 14.06 | 3,209,251 |
| 14 June 2024 | 14.18 | 14.45 | 13.89 | 14.39 | 14.39 | 2,928,700 |
| 13 June 2024 | 14.13 | 14.24 | 13.95 | 14.07 | 14.07 | 2,318,800 |
| 12 June 2024 | 13.70 | 14.13 | 13.69 | 14.04 | 14.04 | 2,647,511 |
| 11 June 2024 | 13.31 | 13.66 | 13.02 | 13.66 | 13.66 | 2,654,709 |
| 07 June 2024 | 13.44 | 13.47 | 13.04 | 13.30 | 13.30 | 2,670,817 |
| 06 June 2024 | 13.61 | 13.92 | 13.14 | 13.15 | 13.15 | 4,575,606 |
| 05 June 2024 | 14.48 | 14.77 | 13.88 | 13.88 | 13.88 | 4,069,460 |
| 04 June 2024 | 13.96 | 14.19 | 13.63 | 13.87 | 13.87 | 3,939,211 |
| 03 June 2024 | 14.82 | 14.90 | 14.01 | 14.28 | 14.28 | 3,242,994 |
| 31 May 2024 | 14.41 | 14.88 | 14.41 | 14.83 | 14.83 | 3,159,300 |
| 30 May 2024 | 14.61 | 14.70 | 14.40 | 14.41 | 14.41 | 2,095,105 |
| 29 May 2024 | 14.53 | 14.81 | 14.52 | 14.70 | 14.70 | 1,948,886 |
| 28 May 2024 | 14.47 | 14.82 | 14.41 | 14.57 | 14.57 | 2,011,508 |
| 27 May 2024 | 14.60 | 14.66 | 14.27 | 14.60 | 14.60 | 2,407,900 |
| 24 May 2024 | 14.92 | 14.97 | 14.47 | 14.48 | 14.48 | 2,490,600 |
| 23 May 2024 | 15.17 | 15.36 | 14.76 | 14.92 | 14.92 | 3,297,400 |
| 22 May 2024 | 15.10 | 15.35 | 15.07 | 15.11 | 15.11 | 2,290,000 |
| 21 May 2024 | 15.41 | 15.43 | 15.14 | 15.20 | 15.20 | 1,920,400 |
| 20 May 2024 | 15.61 | 15.68 | 15.24 | 15.43 | 15.43 | 3,587,000 |
| 17 May 2024 | 15.11 | 15.69 | 15.03 | 15.60 | 15.60 | 3,643,031 |
| 16 May 2024 | 15.34 | 15.36 | 15.08 | 15.11 | 15.11 | 1,638,200 |
| 15 May 2024 | 15.32 | 15.52 | 15.12 | 15.13 | 15.13 | 1,895,277 |
| 14 May 2024 | 15.10 | 15.35 | 15.02 | 15.31 | 15.31 | 2,566,860 |
| 13 May 2024 | 15.21 | 15.30 | 14.88 | 14.90 | 14.90 | 2,967,318 |
| 10 May 2024 | 15.90 | 15.95 | 15.29 | 15.50 | 15.50 | 3,293,300 |
| 09 May 2024 | 15.88 | 15.95 | 15.69 | 15.81 | 15.81 | 2,879,516 |
| 08 May 2024 | 16.16 | 16.35 | 15.67 | 15.76 | 15.76 | 3,717,317 |
| 07 May 2024 | 16.13 | 16.49 | 16.06 | 16.29 | 16.29 | 3,298,531 |
| 06 May 2024 | 16.68 | 16.86 | 16.20 | 16.22 | 16.22 | 3,868,073 |
| 30 Apr 2024 | 16.69 | 16.98 | 16.23 | 16.32 | 16.32 | 5,098,624 |
| 29 Apr 2024 | 16.15 | 16.87 | 16.10 | 16.70 | 16.70 | 6,699,529 |
| 26 Apr 2024 | 15.77 | 16.35 | 15.50 | 16.05 | 16.05 | 7,925,274 |
| 25 Apr 2024 | 16.62 | 16.88 | 16.38 | 16.66 | 16.66 | 4,007,700 |
| 24 Apr 2024 | 15.81 | 16.71 | 15.81 | 16.62 | 16.62 | 4,538,383 |
| 23 Apr 2024 | 15.78 | 16.04 | 15.65 | 15.78 | 15.78 | 2,371,723 |
| 22 Apr 2024 | 15.27 | 15.76 | 14.95 | 15.56 | 15.56 | 2,567,000 |
| 19 Apr 2024 | 15.69 | 15.85 | 15.36 | 15.42 | 15.42 | 2,710,132 |
| 18 Apr 2024 | 15.85 | 16.04 | 15.58 | 15.70 | 15.70 | 3,409,058 |
| 17 Apr 2024 | 15.01 | 15.88 | 15.01 | 15.87 | 15.87 | 4,026,631 |
| 16 Apr 2024 | 16.18 | 16.18 | 14.72 | 14.80 | 14.80 | 6,334,363 |
| 15 Apr 2024 | 16.90 | 17.13 | 15.88 | 16.33 | 16.33 | 4,780,687 |
| 12 Apr 2024 | 17.25 | 17.45 | 16.97 | 16.99 | 16.99 | 2,678,456 |
| 11 Apr 2024 | 17.13 | 17.54 | 17.10 | 17.25 | 17.25 | 2,309,300 |
| 10 Apr 2024 | 17.87 | 17.92 | 16.96 | 17.29 | 17.29 | 3,941,583 |
| 09 Apr 2024 | 17.40 | 18.11 | 17.40 | 17.88 | 17.88 | 4,030,887 |
| 08 Apr 2024 | 17.46 | 17.94 | 17.36 | 17.53 | 17.53 | 3,834,844 |
| 03 Apr 2024 | 18.07 | 18.28 | 17.41 | 17.67 | 17.67 | 3,560,760 |
| 02 Apr 2024 | 18.64 | 18.66 | 17.97 | 18.16 | 18.16 | 3,779,952 |
| 01 Apr 2024 | 18.08 | 18.73 | 18.01 | 18.41 | 18.41 | 5,799,907 |
| 29 Mar 2024 | 17.60 | 17.82 | 17.32 | 17.95 | 17.95 | 2,411,200 |
| 28 Mar 2024 | 17.31 | 17.85 | 17.05 | 17.61 | 17.61 | 5,201,775 |
| 27 Mar 2024 | 17.80 | 17.94 | 16.96 | 16.98 | 16.98 | 5,824,589 |
| 26 Mar 2024 | 18.39 | 18.69 | 17.62 | 17.97 | 17.97 | 6,664,885 |
| 25 Mar 2024 | 18.98 | 19.22 | 18.40 | 18.40 | 18.40 | 7,057,272 |
| 22 Mar 2024 | 19.48 | 19.55 | 18.61 | 18.78 | 18.78 | 10,289,711 |
| 21 Mar 2024 | 19.19 | 20.00 | 18.96 | 19.65 | 19.65 | 13,321,050 |
| 20 Mar 2024 | 18.81 | 19.37 | 18.81 | 19.16 | 19.16 | 9,137,410 |
| 19 Mar 2024 | 19.17 | 19.62 | 19.00 | 19.10 | 19.10 | 17,147,099 |
| 18 Mar 2024 | 19.36 | 20.49 | 19.28 | 20.10 | 20.10 | 20,399,851 |
| 15 Mar 2024 | 19.43 | 20.50 | 18.99 | 19.65 | 19.65 | 21,566,821 |
| 14 Mar 2024 | 17.90 | 18.80 | 17.81 | 18.32 | 18.32 | 9,785,945 |
| 13 Mar 2024 | 17.92 | 18.43 | 17.92 | 18.05 | 18.05 | 6,673,311 |
| 12 Mar 2024 | 17.64 | 18.15 | 17.59 | 17.98 | 17.98 | 7,489,656 |
| 11 Mar 2024 | 17.10 | 17.53 | 17.01 | 17.45 | 17.45 | 3,458,500 |
| 08 Mar 2024 | 16.91 | 17.29 | 16.91 | 17.20 | 17.20 | 3,339,510 |
| 07 Mar 2024 | 17.46 | 17.68 | 16.97 | 16.97 | 16.97 | 4,643,979 |
| 06 Mar 2024 | 17.25 | 17.75 | 17.25 | 17.46 | 17.46 | 4,211,168 |
| 05 Mar 2024 | 17.60 | 17.88 | 17.35 | 17.40 | 17.40 | 5,140,412 |
| 04 Mar 2024 | 17.67 | 17.94 | 17.26 | 17.86 | 17.86 | 6,731,389 |
| 01 Mar 2024 | 17.18 | 17.67 | 16.99 | 17.65 | 17.65 | 7,632,714 |
| 29 Feb 2024 | 15.87 | 17.18 | 15.82 | 17.18 | 17.18 | 8,294,432 |
| 28 Feb 2024 | 17.57 | 17.86 | 15.90 | 15.96 | 15.96 | 10,642,546 |
| 27 Feb 2024 | 17.04 | 17.76 | 16.88 | 17.75 | 17.75 | 9,736,672 |
| 26 Feb 2024 | 17.60 | 17.91 | 17.20 | 17.25 | 17.25 | 9,630,052 |
| 23 Feb 2024 | 16.48 | 18.00 | 16.00 | 17.29 | 17.29 | 12,446,910 |
| 22 Feb 2024 | 15.90 | 16.50 | 15.90 | 16.30 | 16.30 | 8,405,703 |
| 21 Feb 2024 | 15.45 | 16.17 | 15.31 | 15.57 | 15.57 | 8,333,256 |
| 20 Feb 2024 | 15.13 | 16.14 | 15.00 | 15.85 | 15.85 | 9,678,342 |
| 19 Feb 2024 | 15.80 | 15.85 | 14.88 | 15.28 | 15.28 | 8,540,804 |
| 08 Feb 2024 | 12.37 | 14.03 | 12.37 | 14.02 | 14.02 | 6,657,644 |
| 07 Feb 2024 | 12.77 | 13.35 | 12.20 | 12.31 | 12.31 | 5,667,281 |
| 06 Feb 2024 | 12.20 | 13.25 | 11.60 | 12.72 | 12.72 | 6,004,165 |
| 05 Feb 2024 | 14.04 | 14.15 | 12.10 | 12.19 | 12.19 | 6,503,147 |
| 02 Feb 2024 | 15.50 | 15.86 | 13.61 | 14.19 | 14.19 | 5,903,048 |
| 01 Feb 2024 | 15.66 | 16.05 | 15.43 | 15.52 | 15.52 | 3,500,069 |
| 31 Jan 2024 | 16.70 | 16.73 | 15.60 | 15.75 | 15.75 | 4,426,701 |
| 30 Jan 2024 | 16.35 | 16.78 | 15.93 | 15.95 | 15.95 | 2,546,500 |
| 29 Jan 2024 | 17.46 | 17.66 | 16.60 | 16.60 | 16.60 | 2,824,025 |
| 26 Jan 2024 | 17.68 | 17.85 | 17.37 | 17.42 | 17.42 | 2,720,000 |
| 25 Jan 2024 | 16.83 | 17.78 | 16.66 | 17.58 | 17.58 | 4,414,600 |
| 24 Jan 2024 | 16.80 | 16.93 | 15.80 | 16.83 | 16.83 | 3,330,000 |
| 23 Jan 2024 | 16.38 | 16.67 | 16.20 | 16.41 | 16.41 | 2,830,800 |
| *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.