Jiangxi Xinyu Guoke Technology Co., Ltd (300722.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 21.00 | 23.48 | 22.52 | 22.80 | 22.80 | 8,228,715 |
| 21 May 2024 | 23.80 | 24.36 | 23.11 | 23.25 | 23.25 | 13,922,804 |
| 20 May 2024 | 21.48 | 25.79 | 21.48 | 24.67 | 24.67 | 20,830,336 |
| 17 May 2024 | 21.00 | 21.68 | 20.75 | 21.49 | 21.49 | 4,018,402 |
| 16 May 2024 | 21.03 | 22.30 | 21.03 | 21.16 | 21.16 | 4,035,984 |
| 15 May 2024 | 21.11 | 21.50 | 20.78 | 20.88 | 20.88 | 2,386,390 |
| 14 May 2024 | 21.20 | 21.70 | 20.59 | 21.34 | 21.34 | 3,056,572 |
| 13 May 2024 | 21.56 | 21.70 | 20.70 | 20.95 | 20.95 | 3,139,465 |
| 10 May 2024 | 22.15 | 22.42 | 21.77 | 21.89 | 21.89 | 3,893,345 |
| 09 May 2024 | 21.55 | 22.43 | 21.38 | 22.30 | 22.30 | 6,258,520 |
| 08 May 2024 | 21.65 | 21.96 | 21.42 | 21.81 | 21.81 | 4,614,589 |
| 07 May 2024 | 20.55 | 22.30 | 20.49 | 21.96 | 21.96 | 8,290,341 |
| 06 May 2024 | 20.54 | 20.80 | 20.42 | 20.57 | 20.57 | 1,982,222 |
| 30 Apr 2024 | 21.16 | 21.17 | 20.12 | 20.23 | 20.23 | 3,057,754 |
| 29 Apr 2024 | 20.81 | 21.16 | 20.68 | 21.01 | 21.01 | 3,486,098 |
| 26 Apr 2024 | 20.56 | 21.48 | 20.56 | 21.01 | 21.01 | 3,510,436 |
| 25 Apr 2024 | 21.64 | 21.92 | 20.56 | 20.86 | 20.86 | 5,129,053 |
| 24 Apr 2024 | 20.90 | 22.13 | 20.90 | 21.82 | 21.82 | 5,466,509 |
| 23 Apr 2024 | 22.11 | 22.42 | 21.65 | 21.98 | 21.98 | 7,461,974 |
| 22 Apr 2024 | 20.00 | 22.99 | 19.70 | 22.86 | 22.86 | 11,153,936 |
| 19 Apr 2024 | 18.92 | 20.55 | 18.90 | 20.28 | 20.28 | 5,846,524 |
| 18 Apr 2024 | 18.40 | 19.58 | 18.32 | 19.18 | 19.18 | 5,589,282 |
| 17 Apr 2024 | 17.74 | 19.15 | 16.83 | 19.02 | 19.02 | 8,352,169 |
| 16 Apr 2024 | 21.10 | 21.26 | 19.70 | 19.76 | 19.76 | 3,890,815 |
| 15 Apr 2024 | 21.53 | 22.60 | 21.28 | 21.58 | 21.58 | 4,404,622 |
| 12 Apr 2024 | 21.60 | 21.83 | 21.16 | 21.26 | 21.26 | 1,475,199 |
| 11 Apr 2024 | 21.68 | 21.85 | 21.35 | 21.45 | 21.45 | 1,650,960 |
| 10 Apr 2024 | 22.25 | 22.25 | 21.45 | 21.81 | 21.81 | 2,182,298 |
| 09 Apr 2024 | 22.09 | 22.64 | 22.07 | 22.30 | 22.30 | 1,694,730 |
| 08 Apr 2024 | 22.89 | 22.91 | 22.11 | 22.13 | 22.13 | 1,915,836 |
| 03 Apr 2024 | 22.82 | 22.91 | 22.39 | 22.75 | 22.75 | 2,290,019 |
| 02 Apr 2024 | 23.20 | 23.30 | 22.76 | 22.92 | 22.92 | 2,407,533 |
| 01 Apr 2024 | 23.11 | 23.34 | 22.81 | 23.27 | 23.27 | 2,842,213 |
| 29 Mar 2024 | 22.77 | 23.09 | 22.50 | 23.20 | 23.20 | 1,905,933 |
| 28 Mar 2024 | 21.61 | 22.97 | 21.60 | 22.61 | 22.61 | 3,998,301 |
| 27 Mar 2024 | 22.14 | 22.18 | 21.40 | 21.42 | 21.42 | 2,300,067 |
| 26 Mar 2024 | 22.38 | 22.51 | 21.86 | 22.25 | 22.25 | 2,884,630 |
| 25 Mar 2024 | 23.20 | 23.68 | 22.40 | 22.40 | 22.40 | 3,551,141 |
| 22 Mar 2024 | 23.42 | 23.65 | 22.79 | 23.02 | 23.02 | 3,852,606 |
| 21 Mar 2024 | 23.33 | 23.90 | 23.01 | 23.77 | 23.77 | 5,258,121 |
| 20 Mar 2024 | 23.25 | 23.45 | 23.19 | 23.39 | 23.39 | 2,738,916 |
| 19 Mar 2024 | 23.34 | 23.63 | 23.02 | 23.30 | 23.30 | 3,669,605 |
| 18 Mar 2024 | 23.03 | 23.52 | 23.01 | 23.39 | 23.39 | 4,724,575 |
| 15 Mar 2024 | 22.88 | 23.88 | 22.78 | 23.19 | 23.19 | 4,267,618 |
| 14 Mar 2024 | 23.15 | 23.40 | 22.60 | 22.88 | 22.88 | 3,815,759 |
| 13 Mar 2024 | 23.10 | 24.08 | 22.74 | 23.61 | 23.61 | 6,267,994 |
| 12 Mar 2024 | 22.71 | 23.71 | 22.70 | 23.21 | 23.21 | 4,700,696 |
| 11 Mar 2024 | 22.25 | 22.92 | 22.23 | 22.87 | 22.87 | 3,984,575 |
| 08 Mar 2024 | 22.05 | 23.00 | 22.05 | 22.54 | 22.54 | 3,988,644 |
| 07 Mar 2024 | 22.67 | 22.90 | 21.98 | 21.98 | 21.98 | 4,829,311 |
| 06 Mar 2024 | 22.95 | 23.04 | 22.43 | 22.80 | 22.80 | 7,451,405 |
| 05 Mar 2024 | 21.66 | 25.25 | 21.52 | 23.45 | 23.45 | 11,292,153 |
| 04 Mar 2024 | 21.68 | 21.90 | 21.38 | 21.60 | 21.60 | 2,235,213 |
| 01 Mar 2024 | 21.30 | 21.88 | 21.30 | 21.78 | 21.78 | 3,064,210 |
| 29 Feb 2024 | 20.41 | 21.25 | 20.41 | 21.20 | 21.20 | 2,742,528 |
| 28 Feb 2024 | 22.00 | 22.43 | 20.40 | 20.43 | 20.43 | 4,290,359 |
| 27 Feb 2024 | 21.36 | 21.97 | 20.67 | 21.96 | 21.96 | 3,743,744 |
| 26 Feb 2024 | 21.43 | 21.86 | 21.22 | 21.38 | 21.38 | 3,279,169 |
| 23 Feb 2024 | 20.70 | 21.96 | 20.55 | 21.53 | 21.53 | 4,500,598 |
| 22 Feb 2024 | 20.11 | 20.75 | 20.11 | 20.60 | 20.60 | 2,261,933 |
| 21 Feb 2024 | 19.90 | 20.76 | 19.81 | 20.25 | 20.25 | 2,383,846 |
| 20 Feb 2024 | 19.94 | 20.22 | 19.79 | 20.09 | 20.09 | 1,887,818 |
| 19 Feb 2024 | 19.70 | 20.42 | 19.63 | 20.12 | 20.12 | 2,426,868 |
| 08 Feb 2024 | 18.40 | 19.88 | 18.25 | 19.70 | 19.70 | 2,625,481 |
| 07 Feb 2024 | 18.51 | 19.15 | 17.98 | 18.37 | 18.37 | 2,593,545 |
| 06 Feb 2024 | 17.06 | 18.79 | 16.53 | 18.44 | 18.44 | 2,693,793 |
| 05 Feb 2024 | 18.71 | 18.78 | 16.80 | 17.35 | 17.35 | 2,570,040 |
| 02 Feb 2024 | 19.90 | 20.34 | 18.50 | 18.97 | 18.97 | 2,012,546 |
| 01 Feb 2024 | 19.95 | 20.40 | 19.30 | 20.13 | 20.13 | 1,798,365 |
| 31 Jan 2024 | 21.40 | 21.43 | 19.90 | 19.91 | 19.91 | 2,236,904 |
| 30 Jan 2024 | 22.16 | 22.33 | 21.38 | 21.40 | 21.40 | 1,655,237 |
| 29 Jan 2024 | 22.56 | 23.06 | 22.28 | 22.44 | 22.44 | 2,224,028 |
| 26 Jan 2024 | 22.40 | 22.82 | 22.20 | 22.28 | 22.28 | 1,649,962 |
| 25 Jan 2024 | 21.83 | 22.48 | 21.56 | 22.40 | 22.40 | 2,216,882 |
| 24 Jan 2024 | 21.52 | 21.81 | 20.82 | 21.75 | 21.75 | 1,997,678 |
| 23 Jan 2024 | 21.33 | 21.69 | 20.91 | 21.48 | 21.48 | 1,936,932 |
| 22 Jan 2024 | 22.34 | 22.68 | 21.30 | 21.50 | 21.50 | 2,432,637 |
| 19 Jan 2024 | 22.97 | 23.15 | 22.46 | 22.46 | 22.46 | 1,660,146 |
| 18 Jan 2024 | 23.70 | 23.70 | 22.27 | 23.03 | 23.03 | 3,210,961 |
| 17 Jan 2024 | 24.29 | 24.31 | 23.62 | 23.62 | 23.62 | 1,447,194 |
| 16 Jan 2024 | 24.61 | 24.85 | 23.98 | 24.30 | 24.30 | 2,277,452 |
| 15 Jan 2024 | 25.24 | 25.25 | 24.48 | 24.60 | 24.60 | 2,529,118 |
| 12 Jan 2024 | 24.81 | 25.89 | 24.78 | 25.61 | 25.61 | 3,992,573 |
| 11 Jan 2024 | 24.36 | 24.95 | 24.23 | 24.94 | 24.94 | 1,926,069 |
| 10 Jan 2024 | 24.48 | 24.77 | 23.85 | 24.36 | 24.36 | 1,569,144 |
| 09 Jan 2024 | 24.64 | 24.90 | 24.25 | 24.48 | 24.48 | 1,994,079 |
| 08 Jan 2024 | 25.21 | 25.34 | 24.61 | 24.61 | 24.61 | 1,921,620 |
| 05 Jan 2024 | 25.80 | 25.95 | 25.21 | 25.42 | 25.42 | 2,444,872 |
| 04 Jan 2024 | 26.06 | 26.59 | 25.68 | 25.88 | 25.88 | 2,992,022 |
| 03 Jan 2024 | 26.21 | 26.48 | 25.85 | 26.12 | 26.12 | 2,989,753 |
| 02 Jan 2024 | 26.19 | 26.75 | 26.03 | 26.33 | 26.33 | 4,888,234 |
| 29 Dec 2023 | 25.56 | 26.33 | 25.40 | 26.19 | 26.19 | 4,514,485 |
| 28 Dec 2023 | 24.80 | 25.83 | 24.70 | 25.65 | 25.65 | 4,152,829 |
| 27 Dec 2023 | 24.99 | 25.16 | 24.10 | 24.71 | 24.71 | 2,583,577 |
| 26 Dec 2023 | 25.84 | 25.84 | 24.81 | 24.97 | 24.97 | 3,098,807 |
| 25 Dec 2023 | 25.53 | 26.15 | 25.37 | 25.97 | 25.97 | 4,036,158 |
| 22 Dec 2023 | 25.08 | 25.72 | 25.08 | 25.55 | 25.55 | 3,436,699 |
| 21 Dec 2023 | 24.87 | 25.26 | 24.61 | 25.08 | 25.08 | 1,581,780 |
| 20 Dec 2023 | 25.25 | 25.27 | 24.82 | 24.91 | 24.91 | 1,210,616 |
| 19 Dec 2023 | 24.81 | 25.39 | 24.79 | 25.17 | 25.17 | 1,482,870 |
| *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.