Australia markets open in 7 hours 2 minutes

Broadex Technologies Co., Ltd. (300548.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
23.83-0.61 (-2.50%)
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 202424.3024.6623.6023.8323.8311,948,975
29 Apr 202423.8824.7923.8424.4424.4422,153,231
26 Apr 202423.8624.9723.5824.7224.7218,314,839
25 Apr 202423.2223.7923.1023.4423.4412,198,498
24 Apr 202422.3123.6022.1223.5523.5515,579,471
23 Apr 202422.3222.4722.0022.1722.177,987,850
22 Apr 202421.5122.1020.8821.9421.949,612,236
19 Apr 202422.9023.0821.9722.4022.4011,385,535
18 Apr 202422.8223.7722.0022.8822.8817,442,015
17 Apr 202421.2122.8621.2122.8122.8116,029,319
16 Apr 202422.2222.7020.6520.6720.6716,152,572
15 Apr 202423.5123.9622.0322.4922.4915,745,321
12 Apr 202423.3124.3823.2623.7123.7119,107,159
11 Apr 202423.0023.5622.9223.0223.0210,681,492
10 Apr 202423.9124.0022.9023.0923.0911,171,941
09 Apr 202424.7124.7523.6924.0524.0512,795,541
08 Apr 202424.5025.1124.2124.3924.3911,717,942
03 Apr 202425.6225.9024.5024.6324.6314,063,129
02 Apr 202426.8527.1925.5625.8425.8417,020,558
01 Apr 202426.6027.5026.5027.0627.0617,527,834
29 Mar 202426.2926.9525.8626.5726.579,016,474
28 Mar 202426.1327.4125.9226.6226.6222,750,055
27 Mar 202427.8828.1725.9525.9825.9821,063,142
26 Mar 202429.8030.6627.3228.0528.0530,275,883
25 Mar 202432.6032.9729.5029.8129.8133,276,738
22 Mar 202430.4633.5030.3133.0833.0848,314,492
21 Mar 202431.2332.2130.7230.9230.9228,653,251
20 Mar 202431.0032.8830.9931.8731.8744,166,209
19 Mar 202429.4332.7028.9431.5531.5545,986,172
18 Mar 202429.5030.2829.2829.9029.9028,551,698
15 Mar 202428.7030.1028.2029.8229.8225,799,587
14 Mar 202427.6029.8027.3128.9028.9023,904,557
13 Mar 202430.9431.3328.8028.8728.8728,423,309
12 Mar 202430.1630.6728.5029.3629.3632,558,767
11 Mar 202429.5031.2029.1030.7530.7534,800,040
08 Mar 202432.0033.4829.7130.9430.9442,566,605
07 Mar 202427.9030.5027.7829.2929.2937,378,865
06 Mar 202426.6728.6826.4828.2228.2228,765,443
05 Mar 202427.1029.3026.9027.2027.2033,576,344
04 Mar 202426.5829.4626.0727.9127.9130,766,519
01 Mar 202425.3927.2525.1726.4826.4823,592,505
29 Feb 202423.5925.2423.5025.0525.0517,191,884
28 Feb 202426.0026.4723.5023.5023.5026,588,616
27 Feb 202424.8126.6124.4526.3326.3325,449,822
26 Feb 202424.1625.9924.0324.8324.8321,930,921
23 Feb 202424.5125.7124.0025.0325.0323,126,513
22 Feb 202424.5725.2323.6024.1924.1918,409,962
21 Feb 202422.8424.9322.5423.7323.7322,947,272
20 Feb 202421.9325.2521.7923.4323.4325,980,171
19 Feb 202420.9923.1520.7022.8022.8021,785,686
08 Feb 202418.6020.0018.5919.9919.9915,248,262
07 Feb 202419.1619.7517.9918.1218.1214,879,494
06 Feb 202417.4519.4117.1019.1719.1714,351,928
05 Feb 202419.8020.0817.3517.7117.7114,001,134
02 Feb 202421.2221.8619.4219.9719.9713,238,262
01 Feb 202420.2922.2119.8121.2721.2715,971,703
31 Jan 202420.9421.1819.8420.3820.3816,521,861
30 Jan 202423.1023.4021.7021.7721.7714,191,350
29 Jan 202425.2025.2023.0023.4223.4214,551,016
26 Jan 202425.7526.3725.3625.4925.4915,222,896
25 Jan 202425.6826.9725.2626.2826.2824,279,934
24 Jan 202426.0026.3224.7025.7125.7124,703,350
23 Jan 202422.8027.6522.7526.1926.1933,451,265
22 Jan 202424.0124.4022.7123.0423.0415,102,756
19 Jan 202423.9724.4923.5323.5423.5410,788,462
18 Jan 202422.5824.0622.2824.0024.0016,512,733
17 Jan 202423.1523.4522.7022.7022.706,356,300
16 Jan 202423.7523.7922.8023.2923.298,051,291
15 Jan 202423.5324.2023.3623.7523.755,969,462
12 Jan 202424.2824.4723.6723.7223.727,248,700
11 Jan 202423.4224.5323.4224.4324.439,388,050
10 Jan 202423.7024.1323.1223.4323.437,764,396
09 Jan 202424.1124.5323.7323.9323.938,362,071
08 Jan 202424.4024.5823.8223.8223.826,844,294
05 Jan 202426.0326.0924.4424.6124.6113,526,836
04 Jan 202425.8026.3025.5726.1226.128,320,370
03 Jan 202426.1126.4825.5525.9125.918,690,309
02 Jan 202426.7827.0826.3226.3426.348,995,950
29 Dec 202326.4627.6126.3626.9726.9713,112,082
28 Dec 202325.7126.6525.5726.4326.4311,214,816
27 Dec 202325.6426.0625.4525.8225.828,307,650
26 Dec 202326.5526.6525.1325.4525.4510,377,317
25 Dec 202326.9627.3326.3126.6526.658,426,095
22 Dec 202327.9528.2926.7426.9626.9613,260,179
21 Dec 202327.0128.9626.7027.9527.9516,091,588
20 Dec 202328.8128.8827.2827.3527.3511,556,802
19 Dec 202328.8028.8627.8628.6728.6711,883,300
18 Dec 202328.8829.7028.5428.8628.8613,439,071
15 Dec 202329.5829.8028.5028.9528.9512,437,714
14 Dec 202330.8331.2329.4029.5729.5716,741,700
13 Dec 202331.5731.7030.6030.6830.6815,350,800
12 Dec 202331.6132.3830.8531.4931.4925,036,190
11 Dec 202330.2132.1430.0131.5231.5240,122,215
08 Dec 202328.5032.6628.3831.8831.8857,435,426
07 Dec 202325.9027.9625.8527.2227.2218,106,228
06 Dec 202325.8026.2525.6825.8525.857,247,970
05 Dec 202327.3727.4626.2626.2626.268,444,400
04 Dec 202327.5228.2027.4027.5627.569,775,484
01 Dec 202326.4027.9826.2527.7027.7014,205,257
30 Nov 202326.7827.1826.2626.5326.538,739,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...