Sunshine Global Circuits Co.,Ltd. (300739.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 12.02 | 12.10 | 11.82 | 11.86 | 11.86 | 2,538,600 |
| 07 May 2024 | 12.13 | 12.22 | 12.02 | 12.09 | 12.09 | 2,807,900 |
| 06 May 2024 | 12.10 | 12.21 | 11.98 | 12.11 | 12.11 | 3,223,300 |
| 30 Apr 2024 | 12.18 | 12.20 | 11.82 | 11.97 | 11.97 | 3,395,416 |
| 29 Apr 2024 | 11.71 | 12.19 | 11.66 | 12.15 | 12.15 | 4,209,275 |
| 26 Apr 2024 | 11.45 | 11.96 | 11.37 | 11.86 | 11.86 | 4,964,475 |
| 25 Apr 2024 | 11.53 | 11.69 | 11.40 | 11.52 | 11.52 | 3,835,900 |
| 24 Apr 2024 | 11.21 | 11.86 | 11.11 | 11.58 | 11.58 | 6,213,204 |
| 23 Apr 2024 | 10.99 | 11.28 | 10.99 | 11.17 | 11.17 | 2,946,718 |
| 22 Apr 2024 | 11.00 | 11.19 | 10.55 | 11.05 | 11.05 | 3,376,975 |
| 19 Apr 2024 | 11.39 | 11.45 | 11.11 | 11.21 | 11.21 | 4,303,952 |
| 18 Apr 2024 | 11.63 | 11.77 | 11.25 | 11.45 | 11.45 | 5,746,739 |
| 17 Apr 2024 | 11.50 | 11.80 | 11.10 | 11.70 | 11.70 | 7,971,108 |
| 16 Apr 2024 | 12.00 | 12.05 | 10.65 | 10.84 | 10.84 | 8,108,359 |
| 15 Apr 2024 | 12.60 | 12.78 | 11.61 | 12.07 | 12.07 | 8,451,726 |
| 12 Apr 2024 | 12.22 | 13.14 | 12.02 | 12.76 | 12.76 | 5,395,200 |
| 11 Apr 2024 | 12.07 | 12.36 | 12.02 | 12.12 | 12.12 | 1,939,800 |
| 10 Apr 2024 | 12.58 | 12.58 | 12.02 | 12.15 | 12.15 | 2,317,497 |
| 09 Apr 2024 | 12.45 | 12.65 | 12.37 | 12.57 | 12.57 | 1,888,002 |
| 08 Apr 2024 | 12.92 | 13.00 | 12.44 | 12.44 | 12.44 | 3,102,200 |
| 03 Apr 2024 | 13.19 | 13.25 | 12.80 | 13.06 | 13.06 | 3,567,063 |
| 02 Apr 2024 | 13.39 | 13.44 | 13.06 | 13.18 | 13.18 | 3,940,996 |
| 01 Apr 2024 | 13.22 | 13.52 | 13.13 | 13.41 | 13.41 | 5,363,529 |
| 29 Mar 2024 | 12.86 | 13.09 | 12.68 | 13.14 | 13.14 | 2,670,400 |
| 28 Mar 2024 | 12.31 | 13.01 | 12.31 | 12.85 | 12.85 | 5,986,507 |
| 27 Mar 2024 | 12.92 | 12.94 | 12.31 | 12.31 | 12.31 | 4,526,061 |
| 26 Mar 2024 | 12.81 | 13.29 | 12.70 | 12.97 | 12.97 | 5,459,531 |
| 25 Mar 2024 | 13.50 | 13.80 | 12.93 | 12.95 | 12.95 | 5,560,614 |
| 22 Mar 2024 | 13.86 | 14.03 | 13.55 | 13.70 | 13.70 | 6,182,884 |
| 21 Mar 2024 | 14.19 | 14.48 | 13.90 | 13.95 | 13.95 | 7,562,670 |
| 20 Mar 2024 | 14.25 | 14.49 | 14.18 | 14.25 | 14.25 | 5,859,245 |
| 19 Mar 2024 | 14.37 | 14.52 | 14.20 | 14.33 | 14.33 | 8,325,235 |
| 18 Mar 2024 | 14.13 | 14.44 | 14.03 | 14.40 | 14.40 | 8,656,652 |
| 15 Mar 2024 | 13.98 | 14.12 | 13.79 | 14.12 | 14.12 | 6,004,057 |
| 14 Mar 2024 | 14.20 | 14.32 | 13.70 | 14.10 | 14.10 | 9,959,041 |
| 13 Mar 2024 | 14.54 | 14.87 | 14.25 | 14.25 | 14.25 | 11,435,846 |
| 12 Mar 2024 | 14.45 | 15.18 | 14.15 | 14.70 | 14.70 | 14,697,100 |
| 11 Mar 2024 | 14.46 | 14.50 | 14.10 | 14.44 | 14.44 | 12,678,174 |
| 08 Mar 2024 | 14.00 | 14.80 | 13.66 | 14.80 | 14.80 | 17,554,730 |
| 07 Mar 2024 | 13.80 | 14.83 | 13.80 | 14.32 | 14.32 | 19,177,033 |
| 06 Mar 2024 | 13.70 | 14.05 | 13.48 | 13.78 | 13.78 | 11,714,243 |
| 05 Mar 2024 | 14.30 | 14.72 | 13.85 | 13.98 | 13.98 | 16,154,277 |
| 04 Mar 2024 | 14.52 | 15.17 | 14.20 | 14.81 | 14.81 | 18,354,301 |
| 01 Mar 2024 | 15.21 | 15.72 | 14.49 | 14.80 | 14.80 | 23,801,478 |
| 29 Feb 2024 | 14.00 | 16.50 | 13.52 | 15.68 | 15.68 | 31,575,433 |
| 28 Feb 2024 | 14.36 | 15.98 | 13.57 | 15.01 | 15.01 | 35,301,865 |
| 27 Feb 2024 | 12.10 | 13.48 | 11.91 | 13.48 | 13.48 | 14,498,891 |
| 26 Feb 2024 | 11.12 | 11.46 | 10.90 | 11.23 | 11.23 | 4,748,550 |
| 23 Feb 2024 | 10.60 | 11.15 | 10.60 | 11.10 | 11.10 | 5,077,046 |
| 22 Feb 2024 | 10.20 | 10.57 | 10.17 | 10.51 | 10.51 | 3,990,680 |
| 21 Feb 2024 | 9.99 | 10.62 | 9.82 | 10.19 | 10.19 | 3,819,215 |
| 20 Feb 2024 | 9.73 | 10.04 | 9.55 | 9.99 | 9.99 | 3,942,453 |
| 19 Feb 2024 | 9.50 | 10.00 | 9.50 | 9.88 | 9.88 | 7,109,480 |
| 08 Feb 2024 | 8.44 | 9.64 | 8.10 | 9.50 | 9.50 | 7,335,051 |
| 07 Feb 2024 | 8.75 | 9.16 | 8.27 | 8.47 | 8.47 | 6,377,534 |
| 06 Feb 2024 | 8.39 | 9.04 | 7.79 | 8.86 | 8.86 | 7,045,451 |
| 05 Feb 2024 | 10.20 | 10.27 | 8.35 | 8.60 | 8.60 | 7,738,415 |
| 02 Feb 2024 | 11.09 | 11.38 | 9.80 | 10.24 | 10.24 | 4,652,818 |
| 01 Feb 2024 | 10.99 | 11.34 | 10.81 | 11.11 | 11.11 | 2,869,786 |
| 31 Jan 2024 | 12.18 | 12.18 | 11.23 | 11.29 | 11.29 | 3,515,525 |
| 30 Jan 2024 | 12.60 | 12.66 | 12.15 | 12.17 | 12.17 | 2,458,018 |
| 29 Jan 2024 | 13.13 | 13.28 | 12.57 | 12.68 | 12.68 | 2,011,971 |
| 26 Jan 2024 | 13.25 | 13.51 | 13.13 | 13.19 | 13.19 | 2,292,709 |
| 25 Jan 2024 | 12.60 | 13.45 | 12.42 | 13.28 | 13.28 | 3,753,565 |
| 24 Jan 2024 | 12.36 | 12.58 | 11.96 | 12.55 | 12.55 | 2,919,320 |
| 23 Jan 2024 | 12.53 | 12.64 | 12.11 | 12.33 | 12.33 | 3,015,492 |
| 22 Jan 2024 | 13.29 | 13.46 | 12.44 | 12.60 | 12.60 | 2,853,665 |
| 19 Jan 2024 | 13.47 | 13.66 | 13.29 | 13.33 | 13.33 | 2,648,175 |
| 18 Jan 2024 | 13.69 | 13.79 | 13.12 | 13.49 | 13.49 | 3,786,475 |
| 17 Jan 2024 | 14.07 | 14.12 | 13.75 | 14.02 | 14.02 | 1,307,304 |
| 16 Jan 2024 | 14.22 | 14.25 | 13.85 | 14.08 | 14.08 | 1,705,364 |
| 15 Jan 2024 | 14.20 | 14.40 | 14.01 | 14.29 | 14.29 | 1,546,397 |
| 12 Jan 2024 | 14.34 | 14.51 | 14.25 | 14.29 | 14.29 | 1,474,497 |
| 11 Jan 2024 | 14.13 | 14.48 | 14.05 | 14.39 | 14.39 | 2,161,742 |
| 10 Jan 2024 | 14.30 | 14.36 | 13.91 | 14.14 | 14.14 | 2,659,537 |
| 09 Jan 2024 | 14.26 | 14.56 | 14.18 | 14.40 | 14.40 | 2,696,400 |
| 08 Jan 2024 | 14.79 | 14.79 | 14.14 | 14.14 | 14.14 | 2,541,200 |
| 05 Jan 2024 | 15.00 | 15.20 | 14.67 | 14.75 | 14.75 | 2,338,042 |
| 04 Jan 2024 | 15.12 | 15.17 | 14.91 | 15.03 | 15.03 | 1,833,080 |
| 03 Jan 2024 | 15.20 | 15.31 | 15.01 | 15.12 | 15.12 | 2,501,874 |
| 02 Jan 2024 | 15.28 | 15.41 | 15.21 | 15.29 | 15.29 | 2,401,286 |
| 29 Dec 2023 | 14.67 | 15.35 | 14.54 | 15.31 | 15.31 | 4,656,145 |
| 28 Dec 2023 | 14.85 | 15.00 | 14.61 | 14.62 | 14.62 | 2,918,809 |
| 27 Dec 2023 | 14.38 | 14.88 | 14.24 | 14.85 | 14.85 | 2,680,120 |
| 26 Dec 2023 | 14.70 | 14.72 | 14.28 | 14.38 | 14.38 | 2,364,900 |
| 25 Dec 2023 | 14.80 | 14.95 | 14.60 | 14.74 | 14.74 | 1,297,425 |
| 22 Dec 2023 | 15.16 | 15.16 | 14.71 | 14.75 | 14.75 | 2,037,125 |
| 21 Dec 2023 | 15.10 | 15.27 | 14.55 | 15.11 | 15.11 | 2,722,100 |
| 20 Dec 2023 | 15.14 | 15.34 | 15.04 | 15.07 | 15.07 | 2,832,733 |
| 19 Dec 2023 | 14.76 | 15.10 | 14.70 | 15.05 | 15.05 | 1,900,876 |
| 18 Dec 2023 | 14.96 | 14.96 | 14.66 | 14.78 | 14.78 | 2,044,325 |
| 15 Dec 2023 | 14.95 | 15.07 | 14.85 | 14.99 | 14.99 | 1,737,493 |
| 14 Dec 2023 | 15.15 | 15.25 | 14.95 | 14.95 | 14.95 | 2,051,949 |
| 13 Dec 2023 | 15.08 | 15.27 | 14.99 | 15.14 | 15.14 | 2,329,825 |
| 12 Dec 2023 | 15.15 | 15.16 | 14.96 | 15.08 | 15.08 | 1,805,762 |
| 11 Dec 2023 | 14.90 | 15.11 | 14.75 | 15.10 | 15.10 | 2,952,995 |
| 08 Dec 2023 | 14.75 | 15.19 | 14.71 | 14.94 | 14.94 | 2,690,414 |
| 07 Dec 2023 | 14.72 | 14.94 | 14.65 | 14.78 | 14.78 | 1,496,100 |
| 06 Dec 2023 | 14.79 | 14.96 | 14.60 | 14.72 | 14.72 | 2,108,625 |
| 05 Dec 2023 | 15.08 | 15.08 | 14.68 | 14.69 | 14.69 | 2,402,387 |
| *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.