Sichuan Chuanhuan Technology Co.,Ltd. (300547.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 18.70 | 18.70 | 18.19 | 18.30 | 18.30 | 3,175,951 |
| 09 May 2024 | 18.58 | 18.88 | 18.43 | 18.60 | 18.60 | 4,433,764 |
| 08 May 2024 | 19.01 | 19.34 | 18.68 | 18.74 | 18.74 | 4,420,480 |
| 07 May 2024 | 18.91 | 19.20 | 18.65 | 19.05 | 19.05 | 5,404,200 |
| 06 May 2024 | 18.58 | 18.99 | 18.41 | 18.95 | 18.95 | 5,630,320 |
| 30 Apr 2024 | 18.80 | 18.95 | 18.42 | 18.50 | 18.50 | 5,073,791 |
| 29 Apr 2024 | 18.76 | 19.08 | 18.45 | 18.98 | 18.98 | 8,609,849 |
| 26 Apr 2024 | 18.32 | 19.09 | 18.25 | 18.72 | 18.72 | 8,531,925 |
| 25 Apr 2024 | 18.50 | 18.72 | 18.13 | 18.55 | 18.55 | 6,533,504 |
| 24 Apr 2024 | 17.45 | 18.35 | 17.38 | 18.35 | 18.35 | 5,688,400 |
| 23 Apr 2024 | 17.46 | 17.64 | 17.16 | 17.45 | 17.45 | 3,649,882 |
| 22 Apr 2024 | 17.99 | 18.02 | 17.00 | 17.37 | 17.37 | 5,784,400 |
| 19 Apr 2024 | 17.55 | 18.08 | 17.30 | 18.07 | 18.07 | 4,724,600 |
| 18 Apr 2024 | 17.48 | 17.86 | 17.20 | 17.54 | 17.54 | 4,257,380 |
| 17 Apr 2024 | 17.15 | 17.98 | 17.12 | 17.65 | 17.65 | 3,951,972 |
| 16 Apr 2024 | 17.88 | 17.88 | 16.82 | 16.92 | 16.92 | 4,826,980 |
| 15 Apr 2024 | 18.20 | 18.29 | 17.39 | 17.88 | 17.88 | 4,006,990 |
| 12 Apr 2024 | 18.16 | 18.56 | 18.03 | 18.13 | 18.13 | 2,839,700 |
| 11 Apr 2024 | 17.72 | 18.57 | 17.70 | 18.16 | 18.16 | 3,540,400 |
| 10 Apr 2024 | 18.10 | 18.22 | 17.64 | 17.86 | 17.86 | 3,175,100 |
| 09 Apr 2024 | 17.99 | 18.38 | 17.90 | 18.23 | 18.23 | 4,198,705 |
| 08 Apr 2024 | 18.79 | 19.02 | 18.06 | 18.13 | 18.13 | 5,868,500 |
| 03 Apr 2024 | 18.76 | 18.83 | 18.25 | 18.79 | 18.79 | 3,850,000 |
| 02 Apr 2024 | 18.72 | 18.95 | 18.48 | 18.64 | 18.64 | 4,499,700 |
| 01 Apr 2024 | 18.80 | 18.99 | 18.51 | 18.72 | 18.72 | 4,907,229 |
| 29 Mar 2024 | 18.29 | 18.80 | 18.16 | 18.70 | 18.70 | 4,170,500 |
| 28 Mar 2024 | 17.73 | 18.77 | 17.68 | 18.31 | 18.31 | 7,391,760 |
| 27 Mar 2024 | 18.16 | 18.48 | 17.69 | 17.72 | 17.72 | 4,795,724 |
| 26 Mar 2024 | 18.28 | 18.92 | 17.96 | 18.30 | 18.30 | 7,442,962 |
| 25 Mar 2024 | 18.20 | 18.65 | 17.95 | 17.99 | 17.99 | 5,164,320 |
| 22 Mar 2024 | 18.66 | 18.80 | 18.29 | 18.33 | 18.33 | 5,019,773 |
| 21 Mar 2024 | 18.92 | 18.98 | 18.42 | 18.74 | 18.74 | 8,701,685 |
| 20 Mar 2024 | 19.45 | 19.70 | 18.82 | 18.96 | 18.96 | 11,491,995 |
| 19 Mar 2024 | 19.17 | 19.88 | 18.73 | 19.75 | 19.75 | 14,885,600 |
| 18 Mar 2024 | 19.06 | 19.19 | 18.65 | 18.93 | 18.93 | 8,880,865 |
| 15 Mar 2024 | 18.95 | 19.11 | 18.16 | 19.00 | 19.00 | 13,302,980 |
| 14 Mar 2024 | 18.60 | 19.39 | 18.36 | 18.83 | 18.83 | 19,009,680 |
| 13 Mar 2024 | 16.64 | 17.73 | 16.64 | 17.70 | 17.70 | 10,600,220 |
| 12 Mar 2024 | 16.76 | 16.82 | 16.42 | 16.72 | 16.72 | 5,021,300 |
| 11 Mar 2024 | 16.97 | 16.97 | 16.50 | 16.76 | 16.76 | 4,489,975 |
| 08 Mar 2024 | 16.50 | 16.94 | 16.20 | 16.76 | 16.76 | 4,618,300 |
| 07 Mar 2024 | 16.46 | 16.70 | 16.18 | 16.35 | 16.35 | 3,684,940 |
| 06 Mar 2024 | 15.95 | 16.79 | 15.95 | 16.52 | 16.52 | 5,273,599 |
| 05 Mar 2024 | 15.90 | 16.62 | 15.69 | 16.08 | 16.08 | 4,539,053 |
| 04 Mar 2024 | 16.31 | 16.63 | 15.66 | 16.14 | 16.14 | 5,134,282 |
| 01 Mar 2024 | 15.51 | 15.87 | 15.37 | 15.60 | 15.60 | 4,256,800 |
| 29 Feb 2024 | 14.75 | 15.57 | 14.72 | 15.57 | 15.57 | 3,567,740 |
| 28 Feb 2024 | 16.01 | 16.25 | 14.83 | 14.95 | 14.95 | 4,909,300 |
| 27 Feb 2024 | 15.40 | 16.04 | 15.12 | 16.04 | 16.04 | 5,110,793 |
| 26 Feb 2024 | 15.36 | 15.65 | 15.07 | 15.19 | 15.19 | 4,579,420 |
| 23 Feb 2024 | 14.49 | 15.15 | 14.46 | 15.13 | 15.13 | 3,996,482 |
| 22 Feb 2024 | 14.12 | 14.54 | 14.12 | 14.48 | 14.48 | 2,457,447 |
| 21 Feb 2024 | 13.90 | 14.56 | 13.89 | 14.25 | 14.25 | 2,630,155 |
| 20 Feb 2024 | 14.16 | 14.38 | 13.99 | 14.12 | 14.12 | 1,979,700 |
| 19 Feb 2024 | 14.15 | 14.59 | 14.02 | 14.25 | 14.25 | 3,664,700 |
| 08 Feb 2024 | 12.87 | 13.97 | 12.70 | 13.88 | 13.88 | 3,736,300 |
| 07 Feb 2024 | 13.20 | 13.53 | 12.58 | 12.70 | 12.70 | 2,743,352 |
| 06 Feb 2024 | 12.52 | 13.42 | 11.03 | 12.95 | 12.95 | 3,108,945 |
| 05 Feb 2024 | 13.64 | 13.64 | 12.12 | 12.36 | 12.36 | 3,291,175 |
| 02 Feb 2024 | 14.46 | 14.75 | 13.40 | 13.71 | 13.71 | 3,254,220 |
| 01 Feb 2024 | 14.25 | 14.84 | 14.00 | 14.53 | 14.53 | 2,198,326 |
| 31 Jan 2024 | 14.48 | 14.77 | 14.15 | 14.38 | 14.38 | 2,456,660 |
| 30 Jan 2024 | 14.80 | 14.87 | 14.41 | 14.57 | 14.57 | 2,165,700 |
| 29 Jan 2024 | 15.06 | 15.06 | 14.10 | 14.61 | 14.61 | 3,389,090 |
| 26 Jan 2024 | 15.23 | 15.29 | 14.87 | 15.06 | 15.06 | 2,848,650 |
| 25 Jan 2024 | 14.87 | 15.45 | 14.65 | 15.20 | 15.20 | 2,569,700 |
| 24 Jan 2024 | 14.87 | 14.98 | 14.31 | 14.92 | 14.92 | 2,954,400 |
| 23 Jan 2024 | 14.50 | 15.00 | 14.17 | 14.79 | 14.79 | 4,449,000 |
| 22 Jan 2024 | 15.39 | 15.44 | 14.36 | 14.76 | 14.76 | 4,135,529 |
| 19 Jan 2024 | 15.89 | 15.89 | 15.15 | 15.70 | 15.70 | 3,850,400 |
| 18 Jan 2024 | 15.65 | 15.79 | 14.92 | 15.79 | 15.79 | 4,849,200 |
| 17 Jan 2024 | 15.99 | 16.18 | 15.50 | 15.95 | 15.95 | 2,599,200 |
| 16 Jan 2024 | 16.00 | 16.26 | 15.78 | 16.10 | 16.10 | 2,056,399 |
| 15 Jan 2024 | 15.96 | 16.30 | 15.76 | 16.08 | 16.08 | 2,048,060 |
| 12 Jan 2024 | 16.05 | 16.53 | 15.97 | 16.00 | 16.00 | 2,958,900 |
| 11 Jan 2024 | 15.68 | 16.20 | 15.54 | 15.96 | 15.96 | 2,061,500 |
| 10 Jan 2024 | 15.80 | 15.83 | 15.47 | 15.63 | 15.63 | 1,554,966 |
| 09 Jan 2024 | 15.75 | 15.95 | 15.63 | 15.76 | 15.76 | 1,564,200 |
| 08 Jan 2024 | 15.95 | 16.01 | 15.62 | 15.70 | 15.70 | 2,104,200 |
| 05 Jan 2024 | 16.18 | 16.55 | 15.80 | 16.04 | 16.04 | 2,622,840 |
| 04 Jan 2024 | 16.60 | 16.60 | 16.27 | 16.43 | 16.43 | 1,381,300 |
| 03 Jan 2024 | 16.75 | 16.82 | 16.27 | 16.56 | 16.56 | 2,568,200 |
| 02 Jan 2024 | 16.83 | 16.96 | 16.72 | 16.82 | 16.82 | 3,209,300 |
| 29 Dec 2023 | 16.47 | 16.85 | 16.38 | 16.85 | 16.85 | 3,641,800 |
| 28 Dec 2023 | 15.99 | 16.58 | 15.75 | 16.44 | 16.44 | 3,164,400 |
| 27 Dec 2023 | 15.82 | 16.18 | 15.82 | 16.04 | 16.04 | 2,112,100 |
| 26 Dec 2023 | 16.39 | 16.46 | 15.81 | 15.83 | 15.83 | 2,817,600 |
| 25 Dec 2023 | 16.19 | 16.48 | 16.18 | 16.42 | 16.42 | 2,175,900 |
| 22 Dec 2023 | 16.55 | 16.63 | 16.10 | 16.16 | 16.16 | 2,642,700 |
| 21 Dec 2023 | 16.38 | 16.68 | 16.11 | 16.54 | 16.54 | 2,457,886 |
| 20 Dec 2023 | 16.54 | 16.70 | 16.30 | 16.38 | 16.38 | 2,100,500 |
| 19 Dec 2023 | 16.57 | 16.62 | 16.21 | 16.54 | 16.54 | 2,721,340 |
| 18 Dec 2023 | 16.41 | 16.85 | 16.32 | 16.62 | 16.62 | 3,058,000 |
| 15 Dec 2023 | 16.60 | 16.64 | 16.31 | 16.50 | 16.50 | 2,711,786 |
| 14 Dec 2023 | 16.69 | 16.71 | 16.27 | 16.41 | 16.41 | 4,372,068 |
| 13 Dec 2023 | 16.77 | 16.80 | 16.46 | 16.68 | 16.68 | 3,266,120 |
| 12 Dec 2023 | 16.93 | 16.94 | 16.61 | 16.77 | 16.77 | 3,354,800 |
| 11 Dec 2023 | 16.52 | 17.00 | 16.41 | 16.94 | 16.94 | 3,630,900 |
| 08 Dec 2023 | 16.76 | 17.02 | 16.41 | 16.69 | 16.69 | 5,836,235 |
| 07 Dec 2023 | 17.02 | 17.13 | 16.72 | 16.82 | 16.82 | 4,674,100 |
| *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.