Australia markets open in 7 hours 9 minutes

Jiangxi Xinyu Guoke Technology Co., Ltd (300722.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
31.64+0.04 (+0.13%)
At close: 03:04PM CST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202331.4832.2631.2931.6431.644,684,591
24 Mar 202331.1731.7230.7031.6031.604,605,616
23 Mar 202330.1831.4830.1531.2031.204,405,353
22 Mar 202330.5630.8630.2030.6830.683,822,985
21 Mar 202330.1931.2530.1830.8230.826,177,434
20 Mar 202329.8529.9629.0029.6329.632,230,679
17 Mar 202329.8330.2029.7129.7929.791,909,495
16 Mar 202330.4630.4629.6029.6329.632,918,570
15 Mar 202330.3030.9530.3030.6930.692,646,937
14 Mar 202330.1030.7929.8030.3030.303,345,866
13 Mar 202330.6631.0630.1930.5230.522,495,942
10 Mar 202330.8931.2930.5430.7030.702,684,965
09 Mar 202331.4031.5030.7830.9130.912,548,627
08 Mar 202330.8131.6530.5431.4031.403,778,601
07 Mar 202332.3432.5030.7030.7630.765,449,655
06 Mar 202332.7033.6532.3032.3332.335,854,936
03 Mar 202331.8532.8831.1332.6032.605,830,349
02 Mar 202332.2533.0831.9232.1232.124,701,842
01 Mar 202332.2532.6431.6332.3532.354,801,376
28 Feb 202331.9832.4831.6132.2532.255,161,093
27 Feb 202332.3233.3031.3232.5832.586,336,880
24 Feb 202332.2033.9932.2032.3232.327,952,510
23 Feb 202334.0035.2032.5032.6032.609,560,828
22 Feb 202333.3334.3033.2034.3034.307,404,417
21 Feb 202332.7734.9932.4334.1034.1011,405,279
20 Feb 202332.3833.1532.1532.8232.827,071,405
17 Feb 202330.4033.7730.1333.2633.2611,717,179
16 Feb 202331.3031.8830.0030.7630.766,498,509
15 Feb 202330.3332.3529.7931.7031.708,419,259
14 Feb 202330.3030.9030.1830.7030.704,706,368
13 Feb 202329.8431.4429.8030.8430.848,343,636
10 Feb 202329.5229.7829.0729.5429.545,014,308
09 Feb 202329.7031.0029.1330.1630.168,464,836
08 Feb 202328.3931.1528.0929.5729.577,940,826
07 Feb 202328.5528.7128.2728.4928.491,440,482
06 Feb 202328.6528.9528.3128.3528.351,776,830
03 Feb 202328.2628.6828.1028.5728.572,123,204
02 Feb 202328.8928.9828.2028.2228.222,783,199
01 Feb 202328.3628.7628.2628.7528.752,217,766
31 Jan 202327.9228.5427.8828.4228.422,576,659
30 Jan 202327.8828.7427.6128.2828.283,961,275
20 Jan 202327.4127.6227.1927.4027.401,541,957
19 Jan 202327.3927.6027.0627.4127.411,766,296
18 Jan 202327.0127.5626.8227.2227.222,035,288
17 Jan 202326.7227.4626.6027.2027.202,280,132
16 Jan 202326.4026.8126.2526.7126.711,202,092
13 Jan 202326.1626.6625.8826.4026.401,271,511
12 Jan 202326.9027.2526.3126.3526.351,961,251
11 Jan 202326.2426.7326.0526.2926.29948,028
10 Jan 202326.4326.4326.0426.2526.25823,382
09 Jan 202326.6226.7026.2726.4326.431,495,786
06 Jan 202326.3526.8726.2326.7726.771,813,323
05 Jan 202326.4126.4826.1526.3926.391,098,886
04 Jan 202326.2226.6026.1526.4826.481,314,197
03 Jan 202325.6026.4825.6026.3326.331,595,843
30 Dec 202225.5525.8025.4125.5725.57534,955
29 Dec 202225.5425.8625.2825.5425.54910,018
28 Dec 202225.9726.4925.5025.5625.561,013,712
27 Dec 202225.8426.2125.6025.9525.95861,888
26 Dec 202225.1526.1125.1525.9125.911,190,320
23 Dec 202225.2525.6624.9025.1025.10867,581
22 Dec 202225.6826.1825.2025.3325.33842,236
21 Dec 202225.8926.1925.4025.4625.46793,577
20 Dec 202225.9226.2725.8325.9425.94687,370
19 Dec 202226.2526.5225.7625.9225.92908,712
16 Dec 202226.8726.8726.3126.3526.35836,803
15 Dec 202227.1027.1126.7826.8626.86689,606
14 Dec 202227.2227.2426.7226.8826.88871,486
13 Dec 202227.4027.5426.7826.8226.821,160,152
12 Dec 202227.5027.6426.8927.3127.311,826,716
09 Dec 202228.0128.3227.6527.7127.711,585,956
08 Dec 202227.8528.7727.6128.1928.192,589,543
07 Dec 202228.0028.2127.6728.0028.001,802,070
06 Dec 202227.5528.4727.3628.2128.212,684,936
05 Dec 202227.3727.5727.2527.5727.571,115,118
02 Dec 202227.1727.5427.1627.3027.30849,212
01 Dec 202227.3827.6927.2327.4027.401,578,571
30 Nov 202226.9327.7926.8027.4527.451,885,005
29 Nov 202227.1727.1726.5026.9026.90914,198
28 Nov 202226.0027.0925.9826.7526.75967,101
25 Nov 202226.6626.9826.4826.5926.59981,651
24 Nov 202227.2727.3026.8026.8226.821,284,434
23 Nov 202227.7127.8826.7527.0127.011,844,620
22 Nov 202227.8528.4427.7027.8027.801,620,078
21 Nov 202227.7028.4527.6828.0928.091,397,856
18 Nov 202228.5028.6627.8527.9027.901,727,864
17 Nov 202228.3428.6328.0128.5028.502,283,014
16 Nov 202228.4429.6628.2828.9128.913,938,710
15 Nov 202227.7028.3527.6328.3328.331,536,305
14 Nov 202228.0028.3527.6627.8127.811,604,182
11 Nov 202228.3128.6527.8828.1028.102,479,918
10 Nov 202228.5528.6227.8228.0328.032,107,266
09 Nov 202229.1629.4528.6028.6528.651,837,035
08 Nov 202229.3129.5828.7828.9528.952,135,348
07 Nov 202229.3829.6828.9029.1829.182,508,520
04 Nov 202228.8829.5028.6029.4829.483,839,237
03 Nov 202228.2230.5028.1829.2629.265,418,372
02 Nov 202228.0028.5927.9928.4728.472,566,527
01 Nov 202228.1928.5027.7628.3228.322,556,815
31 Oct 202227.4528.4827.1028.1528.152,580,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...