Australia markets closed

Nanjing Julong Science & Technology Co.,LTD (300644.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
18.99-0.39 (-2.01%)
At close: 03:04PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202419.0519.5018.7218.9918.997,528,652
09 May 202419.0519.9619.0519.3819.389,133,466
08 May 202419.9620.4519.4919.5319.5312,317,310
07 May 202419.7320.9819.6720.5520.5519,304,995
06 May 202418.6819.9018.5419.7319.7316,444,061
30 Apr 202419.2719.4618.3818.5018.5014,435,481
29 Apr 202419.6620.2419.0019.6419.6419,015,011
26 Apr 202423.0823.6020.3020.5020.5030,668,679
25 Apr 202419.9921.6019.9721.6021.6018,740,258
24 Apr 202416.0018.2515.9818.0018.007,641,553
23 Apr 202415.9316.8815.9316.3216.324,451,363
22 Apr 202416.2016.8715.1815.9315.935,454,969
19 Apr 202414.9615.4514.7115.0415.042,226,180
18 Apr 202415.1015.3414.5214.9914.992,653,849
17 Apr 202413.3115.1513.3115.1415.144,011,215
16 Apr 202415.1615.1713.2313.2813.284,605,385
15 Apr 202416.3516.6114.9815.3215.324,006,180
12 Apr 202416.6917.4016.4816.6016.602,843,180
11 Apr 202416.5516.9216.3216.5816.581,672,070
10 Apr 202417.1117.1816.3216.5916.591,857,600
09 Apr 202416.6217.2216.6217.1017.101,869,400
08 Apr 202417.3417.3416.6216.6316.632,457,311
03 Apr 202417.5417.7617.0017.3417.343,948,868
02 Apr 202417.3918.1617.2317.8317.834,846,734
01 Apr 202416.6717.8416.6117.5317.535,107,300
29 Mar 202416.6517.1016.3016.7616.763,289,370
28 Mar 202415.3816.3215.3416.1916.193,023,910
27 Mar 202415.9015.9815.3815.3915.392,031,970
26 Mar 202415.6316.0815.5315.9915.992,815,380
25 Mar 202416.1816.3115.5015.7015.703,688,778
22 Mar 202416.5117.1816.0616.3516.354,659,540
21 Mar 202416.2616.6916.0516.5916.593,336,619
20 Mar 202416.1116.5616.0816.2516.252,523,319
19 Mar 202416.1016.4315.9316.1316.133,082,740
18 Mar 202415.5816.2715.5216.0816.083,460,070
15 Mar 202415.0815.5715.0015.5015.502,772,750
14 Mar 202415.1615.4414.8115.0815.082,307,020
13 Mar 202415.7515.8015.1015.3215.323,392,910
12 Mar 202414.9015.8914.7715.5915.594,076,980
11 Mar 202414.5214.8814.4914.8414.842,348,600
08 Mar 202414.4914.6514.2314.5214.521,850,870
07 Mar 202414.4514.8314.3114.5214.522,892,630
06 Mar 202413.9314.5213.8814.3614.362,128,200
05 Mar 202414.2914.4513.8813.9913.992,303,751
04 Mar 202414.5514.7914.0214.4314.432,359,880
01 Mar 202414.5514.9314.4514.6514.652,804,200
29 Feb 202413.7114.5813.5114.5414.544,297,068
28 Feb 202415.5215.7413.9513.9713.975,709,640
27 Feb 202415.0416.0014.8115.6815.684,915,920
26 Feb 202414.3215.4214.3215.0415.044,327,761
23 Feb 202413.8914.3513.6014.2714.272,886,008
22 Feb 202413.2813.7413.2113.7013.702,782,662
21 Feb 202412.7013.6912.7013.3013.303,600,340
20 Feb 202412.7413.0912.3612.9112.912,950,377
19 Feb 202412.3113.0912.0412.8012.804,821,298
08 Feb 202411.0812.308.9812.3012.306,994,965
07 Feb 202411.9912.3010.6610.9610.966,433,675
06 Feb 202411.6112.5510.8211.9211.925,799,581
05 Feb 202413.8513.8511.7112.0812.084,608,650
02 Feb 202414.7815.3213.2813.9113.913,913,156
01 Feb 202415.0315.2014.4114.9814.982,325,400
31 Jan 202416.2316.3215.1515.2115.212,276,700
30 Jan 202416.8516.9216.1616.2316.231,624,790
29 Jan 202417.6317.7216.7316.8016.802,180,900
26 Jan 202417.3018.0117.2017.6917.692,606,050
25 Jan 202416.9917.3216.6717.2317.231,887,000
24 Jan 202416.7117.1816.1816.8416.842,041,800
23 Jan 202416.6916.8416.1216.6216.622,547,570
22 Jan 202418.1718.2816.7216.8416.842,758,090
19 Jan 202418.5918.7418.1418.1818.181,209,340
18 Jan 202418.8918.9618.1318.5818.582,447,000
17 Jan 202419.6619.6618.8218.8418.841,285,670
16 Jan 202419.5619.6719.0119.3619.361,351,820
15 Jan 202419.6019.8219.4619.4919.491,300,800
12 Jan 202420.1020.3919.6819.7819.781,722,200
11 Jan 202419.7620.2819.5520.0920.091,905,470
10 Jan 202420.0920.1019.6019.6619.661,942,370
09 Jan 202419.9420.4619.9020.0820.082,092,050
08 Jan 202420.4020.5019.8819.9419.942,020,640
05 Jan 202420.8820.9520.1320.2420.242,928,510
04 Jan 202420.6520.9920.4220.6920.692,497,600
03 Jan 202421.0021.2120.5220.7320.732,553,750
02 Jan 202420.7321.3820.7321.0621.063,978,390
29 Dec 202320.1720.8020.0220.7520.753,047,110
28 Dec 202319.7820.3119.5020.1420.142,902,970
27 Dec 202319.8620.0819.2819.8519.852,496,300
26 Dec 202320.2720.4319.6119.7219.723,900,580
25 Dec 202320.4020.4919.8920.3320.333,384,292
22 Dec 202320.8621.3020.1720.4320.435,258,800
21 Dec 202320.9721.3420.2020.7520.756,726,670
20 Dec 202320.9822.4020.9021.1121.119,546,293
19 Dec 202320.0121.5519.8021.1021.108,825,878
18 Dec 202319.4620.9419.4620.1920.195,930,568
15 Dec 202319.8419.9519.4619.6219.622,151,510
14 Dec 202319.8420.2619.7519.9019.902,911,340
13 Dec 202320.0120.4619.8120.0620.065,036,727
12 Dec 202319.4020.6019.3020.0920.095,056,968
11 Dec 202319.0819.6318.8019.5619.564,053,308
08 Dec 202320.0120.1319.3219.4019.406,806,967
07 Dec 202320.5521.3519.9220.3020.308,036,183
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...