Capitalonline Data Service Co., Ltd. (300846.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 9.10 | 9.40 | 9.00 | 9.33 | 9.33 | 6,517,169 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 9.56 | 9.63 | 9.40 | 9.52 | 9.52 | 6,842,200 |
| 02 July 2024 | 9.33 | 9.69 | 9.26 | 9.58 | 9.58 | 10,091,050 |
| 01 July 2024 | 9.25 | 9.37 | 9.10 | 9.33 | 9.33 | 6,942,700 |
| 28 June 2024 | 9.48 | 9.63 | 9.30 | 9.36 | 9.36 | 10,008,898 |
| 27 June 2024 | 9.63 | 9.80 | 9.50 | 9.55 | 9.55 | 12,698,725 |
| 26 June 2024 | 8.87 | 9.78 | 8.71 | 9.73 | 9.73 | 15,859,600 |
| 25 June 2024 | 8.89 | 9.02 | 8.67 | 8.80 | 8.80 | 5,815,200 |
| 24 June 2024 | 9.20 | 9.21 | 8.81 | 8.88 | 8.88 | 7,954,680 |
| 21 June 2024 | 9.37 | 9.42 | 9.18 | 9.28 | 9.28 | 6,066,950 |
| 20 June 2024 | 9.73 | 9.87 | 9.40 | 9.42 | 9.42 | 8,237,600 |
| 19 June 2024 | 9.82 | 9.98 | 9.75 | 9.78 | 9.78 | 8,232,180 |
| 18 June 2024 | 9.49 | 9.74 | 9.48 | 9.71 | 9.71 | 6,753,100 |
| 17 June 2024 | 9.58 | 9.59 | 9.44 | 9.51 | 9.51 | 4,852,700 |
| 14 June 2024 | 9.51 | 9.60 | 9.34 | 9.58 | 9.58 | 5,380,810 |
| 13 June 2024 | 9.59 | 9.65 | 9.46 | 9.49 | 9.49 | 6,420,223 |
| 12 June 2024 | 9.43 | 9.64 | 9.38 | 9.55 | 9.55 | 7,970,300 |
| 11 June 2024 | 9.26 | 9.46 | 9.05 | 9.42 | 9.42 | 6,835,631 |
| 07 June 2024 | 9.30 | 9.43 | 9.15 | 9.29 | 9.29 | 7,345,300 |
| 06 June 2024 | 9.77 | 9.95 | 9.04 | 9.10 | 9.10 | 15,203,500 |
| 05 June 2024 | 9.88 | 10.02 | 9.78 | 9.80 | 9.80 | 5,120,100 |
| 04 June 2024 | 10.12 | 10.13 | 9.70 | 9.93 | 9.93 | 8,625,362 |
| 03 June 2024 | 10.33 | 10.44 | 10.07 | 10.16 | 10.16 | 6,278,900 |
| 31 May 2024 | 10.08 | 10.35 | 10.08 | 10.33 | 10.33 | 8,123,600 |
| 30 May 2024 | 10.16 | 10.17 | 9.99 | 10.06 | 10.06 | 4,910,400 |
| 29 May 2024 | 10.15 | 10.30 | 10.08 | 10.15 | 10.15 | 5,284,500 |
| 28 May 2024 | 10.40 | 10.42 | 10.14 | 10.15 | 10.15 | 5,794,000 |
| 27 May 2024 | 10.32 | 10.43 | 10.09 | 10.37 | 10.37 | 6,052,900 |
| 24 May 2024 | 10.51 | 10.63 | 10.23 | 10.27 | 10.27 | 7,500,865 |
| 23 May 2024 | 10.95 | 10.95 | 10.45 | 10.51 | 10.51 | 9,757,200 |
| 22 May 2024 | 10.84 | 10.85 | 10.67 | 10.82 | 10.82 | 5,247,169 |
| 21 May 2024 | 11.05 | 11.05 | 10.75 | 10.77 | 10.77 | 6,893,000 |
| 20 May 2024 | 10.90 | 11.08 | 10.77 | 10.98 | 10.98 | 7,187,400 |
| 17 May 2024 | 10.81 | 10.95 | 10.61 | 10.92 | 10.92 | 8,139,662 |
| 16 May 2024 | 10.85 | 10.92 | 10.73 | 10.76 | 10.76 | 6,669,100 |
| 15 May 2024 | 10.85 | 11.05 | 10.64 | 10.76 | 10.76 | 8,683,800 |
| 14 May 2024 | 10.68 | 10.86 | 10.61 | 10.81 | 10.81 | 8,200,700 |
| 13 May 2024 | 10.86 | 10.87 | 10.47 | 10.50 | 10.50 | 8,437,600 |
| 10 May 2024 | 11.04 | 11.16 | 10.64 | 10.98 | 10.98 | 10,185,200 |
| 09 May 2024 | 10.90 | 11.05 | 10.90 | 10.96 | 10.96 | 6,676,700 |
| 08 May 2024 | 11.20 | 11.21 | 10.85 | 10.92 | 10.92 | 10,517,668 |
| 07 May 2024 | 11.20 | 11.46 | 11.14 | 11.26 | 11.26 | 9,171,800 |
| 06 May 2024 | 11.55 | 11.60 | 11.16 | 11.25 | 11.25 | 11,789,400 |
| 30 Apr 2024 | 11.20 | 11.42 | 11.05 | 11.27 | 11.27 | 14,999,100 |
| 29 Apr 2024 | 10.89 | 11.27 | 10.89 | 11.19 | 11.19 | 18,164,100 |
| 26 Apr 2024 | 11.14 | 11.32 | 10.91 | 11.02 | 11.02 | 23,111,795 |
| 25 Apr 2024 | 10.50 | 10.63 | 10.36 | 10.39 | 10.39 | 10,869,300 |
| 24 Apr 2024 | 10.05 | 10.61 | 10.00 | 10.57 | 10.57 | 16,076,159 |
| 23 Apr 2024 | 9.96 | 10.11 | 9.84 | 9.98 | 9.98 | 9,220,562 |
| 22 Apr 2024 | 9.71 | 9.89 | 9.43 | 9.82 | 9.82 | 9,773,600 |
| 19 Apr 2024 | 10.05 | 10.05 | 9.77 | 9.84 | 9.84 | 9,794,823 |
| 18 Apr 2024 | 10.18 | 10.33 | 9.91 | 10.05 | 10.05 | 16,613,923 |
| 17 Apr 2024 | 9.65 | 10.33 | 9.65 | 10.31 | 10.31 | 15,563,600 |
| 16 Apr 2024 | 10.30 | 10.48 | 9.40 | 9.42 | 9.42 | 17,353,145 |
| 15 Apr 2024 | 11.03 | 11.17 | 10.16 | 10.41 | 10.41 | 15,240,800 |
| 12 Apr 2024 | 11.23 | 11.38 | 11.00 | 11.01 | 11.01 | 10,187,937 |
| 11 Apr 2024 | 11.10 | 11.47 | 11.01 | 11.26 | 11.26 | 11,105,976 |
| 10 Apr 2024 | 11.56 | 11.59 | 11.00 | 11.12 | 11.12 | 11,796,800 |
| 09 Apr 2024 | 11.52 | 11.74 | 11.36 | 11.60 | 11.60 | 8,821,937 |
| 08 Apr 2024 | 11.53 | 11.72 | 11.23 | 11.55 | 11.55 | 12,019,600 |
| 03 Apr 2024 | 12.12 | 12.19 | 11.50 | 11.61 | 11.61 | 16,618,400 |
| 02 Apr 2024 | 12.67 | 12.70 | 12.01 | 12.11 | 12.11 | 18,455,700 |
| 01 Apr 2024 | 12.49 | 12.77 | 12.49 | 12.65 | 12.65 | 14,187,800 |
| 29 Mar 2024 | 12.46 | 12.77 | 12.05 | 12.42 | 12.42 | 12,803,800 |
| 28 Mar 2024 | 11.85 | 12.68 | 11.83 | 12.47 | 12.47 | 27,325,785 |
| 27 Mar 2024 | 12.80 | 12.90 | 11.91 | 11.91 | 11.91 | 31,119,083 |
| 26 Mar 2024 | 13.80 | 14.08 | 12.93 | 13.04 | 13.04 | 39,704,400 |
| 25 Mar 2024 | 14.52 | 15.40 | 13.90 | 13.95 | 13.95 | 53,749,068 |
| 22 Mar 2024 | 13.94 | 14.69 | 13.61 | 14.54 | 14.54 | 57,256,068 |
| 21 Mar 2024 | 13.50 | 14.64 | 13.42 | 13.83 | 13.83 | 43,588,086 |
| 20 Mar 2024 | 13.13 | 13.80 | 13.13 | 13.63 | 13.63 | 36,995,486 |
| 19 Mar 2024 | 13.24 | 13.46 | 13.10 | 13.16 | 13.16 | 23,137,000 |
| 18 Mar 2024 | 13.02 | 13.19 | 12.91 | 13.18 | 13.18 | 20,016,000 |
| 15 Mar 2024 | 12.80 | 13.00 | 12.50 | 13.00 | 13.00 | 18,132,900 |
| 14 Mar 2024 | 12.91 | 13.03 | 12.51 | 12.79 | 12.79 | 20,630,800 |
| 13 Mar 2024 | 13.10 | 13.25 | 12.90 | 13.05 | 13.05 | 25,611,200 |
| 12 Mar 2024 | 13.07 | 13.29 | 12.83 | 12.97 | 12.97 | 22,097,208 |
| 11 Mar 2024 | 12.80 | 13.09 | 12.60 | 13.08 | 13.08 | 24,575,600 |
| 08 Mar 2024 | 12.79 | 13.70 | 12.38 | 13.18 | 13.18 | 35,363,402 |
| 07 Mar 2024 | 13.03 | 13.35 | 12.64 | 12.68 | 12.68 | 30,090,440 |
| 06 Mar 2024 | 12.55 | 12.92 | 12.50 | 12.74 | 12.74 | 19,933,900 |
| 05 Mar 2024 | 12.85 | 13.10 | 12.62 | 12.75 | 12.75 | 27,691,750 |
| 04 Mar 2024 | 13.32 | 13.45 | 12.74 | 13.14 | 13.14 | 34,642,182 |
| 01 Mar 2024 | 12.61 | 13.48 | 12.55 | 13.01 | 13.01 | 40,320,048 |
| 29 Feb 2024 | 11.40 | 12.45 | 11.40 | 12.40 | 12.40 | 32,148,700 |
| 28 Feb 2024 | 12.76 | 13.05 | 11.48 | 11.50 | 11.50 | 43,582,508 |
| 27 Feb 2024 | 12.30 | 12.98 | 12.06 | 12.93 | 12.93 | 38,655,195 |
| 26 Feb 2024 | 12.10 | 12.56 | 12.01 | 12.38 | 12.38 | 37,246,843 |
| 23 Feb 2024 | 12.35 | 12.36 | 11.90 | 12.30 | 12.30 | 46,539,179 |
| 22 Feb 2024 | 10.82 | 12.55 | 10.80 | 12.31 | 12.31 | 56,027,513 |
| 21 Feb 2024 | 10.40 | 10.85 | 10.20 | 10.46 | 10.46 | 25,323,480 |
| 20 Feb 2024 | 10.55 | 10.80 | 10.20 | 10.58 | 10.58 | 28,822,505 |
| 19 Feb 2024 | 9.67 | 10.57 | 9.55 | 10.49 | 10.49 | 30,117,061 |
| 08 Feb 2024 | 8.45 | 9.12 | 8.45 | 9.12 | 9.12 | 19,994,798 |
| 07 Feb 2024 | 8.55 | 8.96 | 8.20 | 8.36 | 8.36 | 21,681,900 |
| 06 Feb 2024 | 8.06 | 8.85 | 7.57 | 8.53 | 8.53 | 21,968,310 |
| 05 Feb 2024 | 9.44 | 9.45 | 8.13 | 8.19 | 8.19 | 25,665,931 |
| 02 Feb 2024 | 10.25 | 10.53 | 9.18 | 9.59 | 9.59 | 18,685,191 |
| 01 Feb 2024 | 10.28 | 10.52 | 9.96 | 10.19 | 10.19 | 15,089,300 |
| *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.