Shenyu Communication Technology Inc. (300563.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 28.60 | 29.68 | 27.34 | 27.94 | 27.94 | 35,421,520 |
| 23 May 2024 | 31.70 | 31.98 | 28.58 | 29.17 | 29.17 | 39,441,200 |
| 22 May 2024 | 30.59 | 32.90 | 29.61 | 32.81 | 32.81 | 44,384,677 |
| 21 May 2024 | 31.65 | 32.57 | 30.60 | 31.45 | 31.45 | 33,487,129 |
| 20 May 2024 | 31.67 | 32.79 | 30.66 | 32.40 | 32.40 | 49,210,844 |
| 17 May 2024 | 28.31 | 34.63 | 28.31 | 33.23 | 33.23 | 55,249,487 |
| 16 May 2024 | 28.17 | 29.64 | 26.65 | 28.86 | 28.86 | 50,150,419 |
| 16 May 2024 | 0.2 Dividend | |||||
| 15 May 2024 | 24.51 | 26.28 | 24.16 | 25.29 | 25.09 | 34,494,206 |
| 14 May 2024 | 22.34 | 26.50 | 22.34 | 24.90 | 24.70 | 44,362,995 |
| 13 May 2024 | 21.42 | 24.62 | 21.42 | 23.23 | 23.05 | 40,990,413 |
| 10 May 2024 | 21.57 | 22.95 | 21.18 | 21.34 | 21.17 | 33,532,636 |
| 09 May 2024 | 22.16 | 22.30 | 21.10 | 21.53 | 21.36 | 30,695,956 |
| 08 May 2024 | 22.61 | 23.14 | 20.31 | 22.25 | 22.07 | 41,467,432 |
| 07 May 2024 | 23.19 | 25.41 | 22.81 | 24.02 | 23.83 | 52,578,150 |
| 06 May 2024 | 20.41 | 23.38 | 20.22 | 22.30 | 22.12 | 47,957,345 |
| 30 Apr 2024 | 20.90 | 20.90 | 18.80 | 19.70 | 19.54 | 38,726,667 |
| 29 Apr 2024 | 19.35 | 21.00 | 18.97 | 20.36 | 20.20 | 58,794,057 |
| 26 Apr 2024 | 15.52 | 17.88 | 15.52 | 17.88 | 17.74 | 26,897,919 |
| 25 Apr 2024 | 15.13 | 15.44 | 14.88 | 14.90 | 14.78 | 19,933,890 |
| 24 Apr 2024 | 14.05 | 16.50 | 14.05 | 15.82 | 15.69 | 29,030,333 |
| 23 Apr 2024 | 15.20 | 15.73 | 14.30 | 14.50 | 14.39 | 22,515,592 |
| 22 Apr 2024 | 13.84 | 14.78 | 13.40 | 14.24 | 14.13 | 16,285,155 |
| 19 Apr 2024 | 13.43 | 14.31 | 13.14 | 14.01 | 13.90 | 14,955,200 |
| 18 Apr 2024 | 13.05 | 13.77 | 12.74 | 13.38 | 13.27 | 13,210,580 |
| 17 Apr 2024 | 11.79 | 13.08 | 11.79 | 13.05 | 12.95 | 12,402,190 |
| 16 Apr 2024 | 12.42 | 12.50 | 11.01 | 11.44 | 11.35 | 11,750,360 |
| 15 Apr 2024 | 13.30 | 13.39 | 12.01 | 12.50 | 12.40 | 13,975,910 |
| 12 Apr 2024 | 12.82 | 13.66 | 12.72 | 13.40 | 13.29 | 16,170,485 |
| 11 Apr 2024 | 12.35 | 13.42 | 12.35 | 12.83 | 12.73 | 12,689,718 |
| 10 Apr 2024 | 12.76 | 12.77 | 12.10 | 12.36 | 12.26 | 10,413,958 |
| 09 Apr 2024 | 12.92 | 12.99 | 12.50 | 12.92 | 12.82 | 11,737,570 |
| 08 Apr 2024 | 13.46 | 13.60 | 12.76 | 12.79 | 12.69 | 17,807,042 |
| 03 Apr 2024 | 15.20 | 15.50 | 13.55 | 13.85 | 13.74 | 31,469,525 |
| 02 Apr 2024 | 16.01 | 17.88 | 15.73 | 15.95 | 15.82 | 36,921,640 |
| 01 Apr 2024 | 15.50 | 16.00 | 14.70 | 16.00 | 15.87 | 27,184,105 |
| 29 Mar 2024 | 15.40 | 16.02 | 14.97 | 16.40 | 16.27 | 16,216,615 |
| 28 Mar 2024 | 13.11 | 16.15 | 13.00 | 15.48 | 15.36 | 29,056,920 |
| 27 Mar 2024 | 13.91 | 14.90 | 13.10 | 13.46 | 13.35 | 21,220,708 |
| 26 Mar 2024 | 13.66 | 15.86 | 13.66 | 14.61 | 14.49 | 26,823,578 |
| 25 Mar 2024 | 13.67 | 14.77 | 13.67 | 13.73 | 13.62 | 20,064,580 |
| 22 Mar 2024 | 13.30 | 14.25 | 13.20 | 13.62 | 13.51 | 18,867,120 |
| 21 Mar 2024 | 13.36 | 13.48 | 13.00 | 13.26 | 13.16 | 11,225,990 |
| 20 Mar 2024 | 13.90 | 13.90 | 13.33 | 13.52 | 13.41 | 18,270,890 |
| 19 Mar 2024 | 12.80 | 14.25 | 12.76 | 14.03 | 13.92 | 17,290,350 |
| 18 Mar 2024 | 12.54 | 12.85 | 12.54 | 12.85 | 12.75 | 4,763,790 |
| 15 Mar 2024 | 12.16 | 12.55 | 12.05 | 12.50 | 12.40 | 4,726,000 |
| 14 Mar 2024 | 12.34 | 12.48 | 12.00 | 12.20 | 12.10 | 4,347,600 |
| 13 Mar 2024 | 12.33 | 12.54 | 12.22 | 12.41 | 12.31 | 4,828,000 |
| 12 Mar 2024 | 12.16 | 12.38 | 12.12 | 12.31 | 12.21 | 4,778,029 |
| 11 Mar 2024 | 12.07 | 12.16 | 11.86 | 12.16 | 12.06 | 5,189,950 |
| 08 Mar 2024 | 11.81 | 12.15 | 11.81 | 12.15 | 12.05 | 5,314,920 |
| 07 Mar 2024 | 11.82 | 12.15 | 11.70 | 11.84 | 11.75 | 5,621,250 |
| 06 Mar 2024 | 11.64 | 11.95 | 11.46 | 11.81 | 11.72 | 4,220,100 |
| 05 Mar 2024 | 11.88 | 11.91 | 11.55 | 11.69 | 11.60 | 4,656,700 |
| 04 Mar 2024 | 12.00 | 12.22 | 11.53 | 11.89 | 11.80 | 6,815,220 |
| 01 Mar 2024 | 11.59 | 12.05 | 11.59 | 12.05 | 11.95 | 6,526,980 |
| 29 Feb 2024 | 10.71 | 11.63 | 10.66 | 11.59 | 11.50 | 8,564,580 |
| 28 Feb 2024 | 12.50 | 12.63 | 10.88 | 10.89 | 10.80 | 13,395,710 |
| 27 Feb 2024 | 11.74 | 12.40 | 11.70 | 12.40 | 12.30 | 6,427,640 |
| 26 Feb 2024 | 11.60 | 12.09 | 11.33 | 11.80 | 11.71 | 8,218,770 |
| 23 Feb 2024 | 10.98 | 11.58 | 10.98 | 11.54 | 11.45 | 8,514,776 |
| 22 Feb 2024 | 10.20 | 10.99 | 10.20 | 10.98 | 10.89 | 7,202,570 |
| 21 Feb 2024 | 9.98 | 10.72 | 9.90 | 10.28 | 10.20 | 8,132,430 |
| 20 Feb 2024 | 10.12 | 10.20 | 9.73 | 10.15 | 10.07 | 6,878,650 |
| 19 Feb 2024 | 9.40 | 10.11 | 9.40 | 9.94 | 9.86 | 11,307,014 |
| 08 Feb 2024 | 8.30 | 9.40 | 8.00 | 9.40 | 9.33 | 10,716,323 |
| 07 Feb 2024 | 9.00 | 9.08 | 7.90 | 8.22 | 8.15 | 13,116,462 |
| 06 Feb 2024 | 8.50 | 9.09 | 7.80 | 8.80 | 8.73 | 13,084,304 |
| 05 Feb 2024 | 10.19 | 10.29 | 8.46 | 8.78 | 8.71 | 11,538,250 |
| 02 Feb 2024 | 11.09 | 11.37 | 9.97 | 10.33 | 10.25 | 7,154,210 |
| 01 Feb 2024 | 11.06 | 11.19 | 10.62 | 10.94 | 10.85 | 5,905,920 |
| 31 Jan 2024 | 12.05 | 12.05 | 10.93 | 11.00 | 10.91 | 6,230,294 |
| 30 Jan 2024 | 12.50 | 12.60 | 12.02 | 12.05 | 11.95 | 3,759,890 |
| 29 Jan 2024 | 13.37 | 13.60 | 12.59 | 12.63 | 12.53 | 4,276,590 |
| 26 Jan 2024 | 13.59 | 13.81 | 13.37 | 13.41 | 13.30 | 3,469,800 |
| 25 Jan 2024 | 12.90 | 13.52 | 12.75 | 13.49 | 13.38 | 4,474,100 |
| 24 Jan 2024 | 12.88 | 13.15 | 12.36 | 12.92 | 12.82 | 4,202,990 |
| 23 Jan 2024 | 12.92 | 13.39 | 12.65 | 12.87 | 12.77 | 5,426,260 |
| 22 Jan 2024 | 13.98 | 14.22 | 12.96 | 13.11 | 13.01 | 4,643,690 |
| 19 Jan 2024 | 14.23 | 14.34 | 13.91 | 13.94 | 13.83 | 2,978,500 |
| 18 Jan 2024 | 14.34 | 14.60 | 13.78 | 14.20 | 14.09 | 4,310,500 |
| 17 Jan 2024 | 14.75 | 14.89 | 14.33 | 14.35 | 14.24 | 2,854,500 |
| 16 Jan 2024 | 14.77 | 15.18 | 14.54 | 14.74 | 14.62 | 3,079,500 |
| 15 Jan 2024 | 14.80 | 15.03 | 14.75 | 14.79 | 14.67 | 2,210,000 |
| 12 Jan 2024 | 15.22 | 15.24 | 14.89 | 14.96 | 14.84 | 2,575,800 |
| 11 Jan 2024 | 14.85 | 15.27 | 14.76 | 15.22 | 15.10 | 2,937,300 |
| 10 Jan 2024 | 15.22 | 15.27 | 14.70 | 14.82 | 14.70 | 4,101,600 |
| 09 Jan 2024 | 15.12 | 15.65 | 15.12 | 15.22 | 15.10 | 3,546,400 |
| 08 Jan 2024 | 15.52 | 15.54 | 15.13 | 15.16 | 15.04 | 2,983,800 |
| 05 Jan 2024 | 15.93 | 16.06 | 15.39 | 15.46 | 15.34 | 3,383,000 |
| 04 Jan 2024 | 15.83 | 16.07 | 15.69 | 15.97 | 15.84 | 3,799,320 |
| 03 Jan 2024 | 15.88 | 16.07 | 15.72 | 15.85 | 15.72 | 3,428,900 |
| 02 Jan 2024 | 15.99 | 16.09 | 15.84 | 15.97 | 15.84 | 4,097,100 |
| 29 Dec 2023 | 15.44 | 16.04 | 15.40 | 15.99 | 15.86 | 5,196,630 |
| 28 Dec 2023 | 14.95 | 15.58 | 14.80 | 15.46 | 15.34 | 3,540,800 |
| 27 Dec 2023 | 14.59 | 14.98 | 14.59 | 14.95 | 14.83 | 2,400,780 |
| 26 Dec 2023 | 15.15 | 15.15 | 14.48 | 14.62 | 14.50 | 2,735,500 |
| 25 Dec 2023 | 15.09 | 15.14 | 14.71 | 14.91 | 14.79 | 2,585,780 |
| 22 Dec 2023 | 15.34 | 15.53 | 14.91 | 14.99 | 14.87 | 3,782,400 |
| *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.