Sichuan Injet Electric Co., Ltd. (300820.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 45.82 | 46.21 | 44.82 | 45.80 | 45.80 | 1,845,399 |
| 22 Apr 2024 | 43.79 | 45.50 | 42.82 | 44.95 | 44.95 | 2,138,388 |
| 19 Apr 2024 | 45.82 | 45.91 | 43.77 | 43.90 | 43.90 | 2,173,218 |
| 18 Apr 2024 | 45.41 | 46.58 | 44.50 | 45.82 | 45.82 | 2,149,881 |
| 17 Apr 2024 | 44.73 | 45.97 | 44.30 | 45.68 | 45.68 | 2,440,724 |
| 16 Apr 2024 | 46.01 | 46.98 | 43.52 | 43.57 | 43.57 | 3,406,386 |
| 15 Apr 2024 | 46.21 | 47.86 | 46.20 | 46.95 | 46.95 | 2,479,073 |
| 12 Apr 2024 | 48.15 | 48.30 | 46.14 | 46.20 | 46.20 | 2,176,300 |
| 11 Apr 2024 | 45.59 | 49.19 | 45.59 | 48.20 | 48.20 | 3,620,337 |
| 10 Apr 2024 | 48.04 | 48.20 | 45.60 | 46.00 | 46.00 | 2,246,529 |
| 09 Apr 2024 | 47.51 | 48.41 | 47.40 | 47.65 | 47.65 | 1,529,010 |
| 08 Apr 2024 | 48.90 | 49.04 | 47.40 | 47.45 | 47.45 | 2,122,321 |
| 03 Apr 2024 | 50.98 | 51.04 | 48.60 | 48.97 | 48.97 | 3,159,100 |
| 02 Apr 2024 | 52.01 | 52.01 | 50.72 | 50.94 | 50.94 | 1,834,075 |
| 01 Apr 2024 | 51.70 | 52.63 | 51.12 | 52.03 | 52.03 | 1,937,868 |
| 29 Mar 2024 | 51.33 | 52.94 | 51.00 | 51.65 | 51.65 | 1,195,800 |
| 28 Mar 2024 | 50.00 | 51.71 | 49.81 | 51.39 | 51.39 | 2,674,879 |
| 27 Mar 2024 | 53.40 | 53.65 | 50.11 | 50.16 | 50.16 | 3,626,555 |
| 26 Mar 2024 | 54.39 | 55.88 | 52.22 | 53.00 | 53.00 | 4,597,409 |
| 25 Mar 2024 | 54.00 | 58.88 | 53.77 | 54.84 | 54.84 | 6,014,245 |
| 22 Mar 2024 | 54.01 | 56.20 | 53.51 | 54.75 | 54.75 | 4,183,897 |
| 21 Mar 2024 | 52.95 | 54.58 | 52.45 | 54.01 | 54.01 | 3,292,447 |
| 20 Mar 2024 | 52.97 | 53.55 | 51.91 | 52.97 | 52.97 | 3,242,067 |
| 19 Mar 2024 | 53.99 | 54.31 | 52.70 | 52.70 | 52.70 | 3,891,774 |
| 18 Mar 2024 | 54.38 | 54.90 | 52.53 | 54.79 | 54.79 | 4,969,716 |
| 15 Mar 2024 | 53.59 | 54.66 | 52.86 | 54.50 | 54.50 | 3,272,891 |
| 14 Mar 2024 | 54.06 | 54.26 | 52.79 | 53.32 | 53.32 | 2,661,006 |
| 13 Mar 2024 | 52.95 | 55.57 | 52.89 | 53.97 | 53.97 | 4,726,583 |
| 12 Mar 2024 | 52.50 | 53.30 | 51.80 | 52.94 | 52.94 | 4,196,605 |
| 11 Mar 2024 | 49.10 | 52.44 | 49.02 | 52.25 | 52.25 | 6,399,050 |
| 08 Mar 2024 | 48.78 | 49.52 | 47.07 | 49.10 | 49.10 | 4,638,371 |
| 07 Mar 2024 | 48.79 | 50.18 | 47.75 | 48.29 | 48.29 | 3,072,536 |
| 06 Mar 2024 | 48.81 | 50.00 | 48.24 | 48.75 | 48.75 | 3,233,035 |
| 05 Mar 2024 | 50.08 | 50.19 | 48.60 | 49.40 | 49.40 | 3,883,486 |
| 04 Mar 2024 | 48.26 | 50.98 | 47.00 | 50.67 | 50.67 | 7,301,083 |
| 01 Mar 2024 | 47.09 | 49.20 | 46.70 | 48.09 | 48.09 | 8,325,039 |
| 29 Feb 2024 | 41.76 | 46.70 | 41.60 | 46.58 | 46.58 | 6,957,417 |
| 28 Feb 2024 | 45.58 | 47.50 | 42.83 | 43.01 | 43.01 | 5,912,055 |
| 27 Feb 2024 | 44.00 | 45.68 | 43.29 | 45.68 | 45.68 | 3,834,807 |
| 26 Feb 2024 | 45.39 | 45.40 | 44.00 | 44.44 | 44.44 | 4,488,575 |
| 23 Feb 2024 | 46.99 | 46.99 | 44.45 | 45.57 | 45.57 | 6,874,672 |
| 22 Feb 2024 | 41.70 | 46.66 | 41.41 | 46.55 | 46.55 | 7,451,636 |
| 21 Feb 2024 | 40.78 | 42.70 | 40.51 | 41.43 | 41.43 | 3,481,917 |
| 20 Feb 2024 | 40.42 | 42.20 | 39.71 | 41.21 | 41.21 | 3,269,208 |
| 19 Feb 2024 | 40.30 | 41.88 | 40.05 | 40.82 | 40.82 | 4,449,806 |
| 08 Feb 2024 | 36.84 | 40.99 | 36.66 | 40.00 | 40.00 | 5,509,400 |
| 07 Feb 2024 | 35.66 | 38.46 | 35.62 | 37.00 | 37.00 | 4,816,729 |
| 06 Feb 2024 | 31.70 | 35.71 | 30.66 | 35.66 | 35.66 | 5,195,862 |
| 05 Feb 2024 | 35.35 | 35.47 | 30.81 | 32.20 | 32.20 | 5,760,400 |
| 02 Feb 2024 | 37.58 | 38.08 | 34.11 | 35.47 | 35.47 | 3,951,900 |
| 01 Feb 2024 | 38.31 | 38.89 | 37.15 | 37.95 | 37.95 | 2,470,438 |
| 31 Jan 2024 | 40.00 | 40.55 | 37.96 | 38.03 | 38.03 | 3,483,392 |
| 30 Jan 2024 | 41.36 | 41.48 | 39.80 | 39.80 | 39.80 | 2,259,825 |
| 29 Jan 2024 | 42.88 | 43.25 | 41.09 | 41.20 | 41.20 | 2,964,983 |
| 26 Jan 2024 | 44.03 | 44.75 | 42.26 | 42.33 | 42.33 | 3,568,848 |
| 25 Jan 2024 | 43.10 | 44.85 | 42.42 | 44.44 | 44.44 | 2,862,182 |
| 24 Jan 2024 | 44.11 | 44.60 | 41.63 | 43.24 | 43.24 | 3,524,857 |
| 23 Jan 2024 | 44.31 | 45.22 | 43.39 | 44.11 | 44.11 | 2,419,210 |
| 22 Jan 2024 | 46.36 | 46.47 | 43.60 | 44.31 | 44.31 | 2,657,847 |
| 19 Jan 2024 | 46.93 | 48.79 | 46.30 | 46.30 | 46.30 | 2,620,850 |
| 18 Jan 2024 | 46.01 | 47.22 | 45.30 | 47.04 | 47.04 | 2,843,743 |
| 17 Jan 2024 | 49.58 | 49.58 | 46.30 | 46.44 | 46.44 | 3,231,472 |
| 16 Jan 2024 | 48.93 | 49.80 | 48.36 | 49.42 | 49.42 | 2,087,003 |
| 15 Jan 2024 | 49.98 | 50.09 | 48.66 | 48.93 | 48.93 | 2,373,002 |
| 12 Jan 2024 | 50.81 | 51.60 | 50.14 | 50.20 | 50.20 | 1,954,476 |
| 11 Jan 2024 | 49.39 | 51.40 | 48.66 | 50.88 | 50.88 | 2,451,119 |
| 10 Jan 2024 | 49.56 | 51.30 | 48.90 | 49.61 | 49.61 | 2,042,375 |
| 09 Jan 2024 | 49.99 | 51.40 | 49.45 | 49.97 | 49.97 | 2,216,576 |
| 08 Jan 2024 | 52.64 | 53.02 | 48.98 | 49.74 | 49.74 | 4,442,291 |
| 05 Jan 2024 | 55.70 | 56.35 | 52.60 | 53.03 | 53.03 | 2,518,850 |
| 04 Jan 2024 | 56.10 | 56.10 | 54.90 | 55.35 | 55.35 | 1,466,539 |
| 03 Jan 2024 | 56.00 | 56.88 | 55.50 | 56.15 | 56.15 | 1,578,047 |
| 02 Jan 2024 | 57.00 | 58.26 | 56.25 | 56.42 | 56.42 | 2,561,799 |
| 29 Dec 2023 | 56.54 | 57.50 | 55.78 | 57.28 | 57.28 | 3,888,191 |
| 28 Dec 2023 | 53.39 | 58.10 | 53.08 | 56.59 | 56.59 | 5,690,174 |
| 27 Dec 2023 | 52.51 | 54.50 | 51.73 | 53.55 | 53.55 | 2,380,860 |
| 26 Dec 2023 | 52.87 | 54.20 | 52.30 | 52.54 | 52.54 | 1,770,900 |
| 25 Dec 2023 | 52.52 | 54.28 | 52.52 | 53.25 | 53.25 | 2,033,852 |
| 22 Dec 2023 | 52.52 | 53.35 | 51.45 | 52.94 | 52.94 | 2,786,531 |
| 21 Dec 2023 | 52.22 | 53.45 | 51.00 | 52.94 | 52.94 | 2,722,426 |
| 20 Dec 2023 | 53.49 | 53.72 | 52.23 | 52.27 | 52.27 | 1,958,469 |
| 19 Dec 2023 | 52.69 | 54.45 | 52.69 | 53.49 | 53.49 | 1,669,927 |
| 18 Dec 2023 | 54.40 | 54.82 | 52.77 | 53.09 | 53.09 | 1,982,754 |
| 15 Dec 2023 | 55.00 | 55.44 | 54.20 | 54.90 | 54.90 | 1,564,870 |
| 14 Dec 2023 | 56.73 | 57.13 | 54.24 | 54.81 | 54.81 | 2,802,873 |
| 13 Dec 2023 | 56.64 | 57.70 | 56.03 | 56.63 | 56.63 | 1,597,847 |
| 12 Dec 2023 | 56.81 | 57.82 | 56.50 | 56.75 | 56.75 | 1,589,880 |
| 11 Dec 2023 | 54.80 | 57.69 | 54.19 | 57.20 | 57.20 | 2,453,577 |
| 08 Dec 2023 | 55.48 | 55.82 | 54.62 | 55.61 | 55.61 | 2,454,844 |
| 07 Dec 2023 | 58.19 | 58.63 | 54.00 | 54.64 | 54.64 | 5,129,180 |
| 06 Dec 2023 | 57.25 | 58.68 | 57.23 | 58.63 | 58.63 | 1,733,581 |
| 05 Dec 2023 | 58.80 | 58.85 | 57.71 | 57.93 | 57.93 | 2,374,117 |
| 04 Dec 2023 | 60.60 | 60.60 | 58.10 | 58.37 | 58.37 | 3,670,991 |
| 01 Dec 2023 | 60.31 | 60.98 | 58.81 | 60.42 | 60.42 | 2,696,129 |
| 30 Nov 2023 | 60.47 | 60.95 | 58.91 | 59.83 | 59.83 | 4,145,969 |
| 29 Nov 2023 | 62.50 | 65.46 | 60.36 | 61.68 | 61.68 | 6,201,204 |
| 28 Nov 2023 | 62.08 | 62.88 | 60.50 | 62.05 | 62.05 | 4,447,586 |
| 27 Nov 2023 | 58.98 | 63.48 | 58.63 | 62.08 | 62.08 | 7,332,270 |
| 24 Nov 2023 | 59.65 | 61.87 | 58.90 | 58.99 | 58.99 | 6,157,456 |
| 23 Nov 2023 | 57.43 | 61.38 | 56.88 | 60.40 | 60.40 | 8,982,290 |
| *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.