Zhejiang Songyuan Automotive Safety Systems Co.,Ltd. (300893.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 30.69 | 30.92 | 30.21 | 30.50 | 30.50 | 1,621,595 |
| 29 Apr 2024 | 31.86 | 31.91 | 30.36 | 30.45 | 30.45 | 2,499,790 |
| 26 Apr 2024 | 30.07 | 31.70 | 30.02 | 30.44 | 30.44 | 3,133,590 |
| 25 Apr 2024 | 30.07 | 30.28 | 29.78 | 29.96 | 29.96 | 1,122,418 |
| 24 Apr 2024 | 29.16 | 30.00 | 29.10 | 29.99 | 29.99 | 1,251,743 |
| 23 Apr 2024 | 29.66 | 29.66 | 28.82 | 28.99 | 28.99 | 1,017,540 |
| 22 Apr 2024 | 28.44 | 29.54 | 28.08 | 29.30 | 29.30 | 1,000,737 |
| 19 Apr 2024 | 29.08 | 29.08 | 28.44 | 28.84 | 28.84 | 992,050 |
| 18 Apr 2024 | 28.00 | 29.15 | 27.60 | 28.82 | 28.82 | 2,237,815 |
| 17 Apr 2024 | 27.99 | 28.81 | 27.50 | 28.19 | 28.19 | 2,700,855 |
| 16 Apr 2024 | 27.96 | 28.85 | 27.01 | 27.99 | 27.99 | 2,216,879 |
| 15 Apr 2024 | 28.69 | 29.35 | 27.87 | 28.40 | 28.40 | 1,395,150 |
| 12 Apr 2024 | 29.17 | 29.61 | 28.83 | 28.88 | 28.88 | 1,004,771 |
| 11 Apr 2024 | 29.92 | 29.92 | 29.07 | 29.20 | 29.20 | 1,743,616 |
| 10 Apr 2024 | 29.99 | 30.62 | 29.39 | 29.93 | 29.93 | 2,140,678 |
| 09 Apr 2024 | 29.00 | 29.92 | 28.63 | 29.85 | 29.85 | 1,559,608 |
| 08 Apr 2024 | 29.00 | 29.25 | 28.52 | 29.00 | 29.00 | 1,374,507 |
| 03 Apr 2024 | 28.72 | 29.20 | 28.33 | 29.19 | 29.19 | 1,274,535 |
| 02 Apr 2024 | 29.90 | 30.05 | 28.83 | 28.93 | 28.93 | 1,182,800 |
| 01 Apr 2024 | 29.33 | 29.98 | 29.13 | 29.59 | 29.59 | 1,438,100 |
| 29 Mar 2024 | 29.07 | 29.87 | 28.80 | 29.49 | 29.49 | 589,650 |
| 28 Mar 2024 | 28.69 | 29.68 | 28.57 | 29.07 | 29.07 | 1,203,875 |
| 27 Mar 2024 | 29.30 | 29.41 | 28.66 | 28.69 | 28.69 | 1,211,039 |
| 26 Mar 2024 | 28.90 | 29.60 | 28.60 | 29.17 | 29.17 | 1,255,489 |
| 25 Mar 2024 | 29.58 | 30.06 | 28.89 | 28.91 | 28.91 | 1,883,003 |
| 22 Mar 2024 | 30.91 | 31.14 | 29.50 | 29.79 | 29.79 | 2,641,233 |
| 21 Mar 2024 | 32.00 | 32.33 | 30.90 | 31.30 | 31.30 | 3,430,050 |
| 20 Mar 2024 | 31.22 | 31.22 | 30.12 | 30.32 | 30.32 | 2,212,695 |
| 19 Mar 2024 | 31.69 | 31.98 | 31.22 | 31.22 | 31.22 | 1,810,760 |
| 18 Mar 2024 | 31.32 | 31.95 | 30.81 | 31.93 | 31.93 | 2,473,017 |
| 15 Mar 2024 | 30.71 | 31.08 | 30.20 | 31.01 | 31.01 | 1,120,385 |
| 14 Mar 2024 | 30.95 | 31.08 | 29.98 | 30.71 | 30.71 | 1,460,347 |
| 13 Mar 2024 | 30.12 | 31.11 | 29.91 | 31.01 | 31.01 | 2,275,291 |
| 12 Mar 2024 | 24.16 | 30.68 | 24.16 | 30.25 | 30.25 | 1,448,279 |
| 11 Mar 2024 | 29.81 | 30.50 | 29.71 | 30.17 | 30.17 | 1,463,000 |
| 08 Mar 2024 | 29.35 | 30.28 | 28.99 | 30.11 | 30.11 | 1,365,070 |
| 07 Mar 2024 | 29.98 | 30.29 | 29.30 | 29.33 | 29.33 | 999,524 |
| 06 Mar 2024 | 29.23 | 30.28 | 29.23 | 29.96 | 29.96 | 1,174,319 |
| 05 Mar 2024 | 29.50 | 30.20 | 29.43 | 29.53 | 29.53 | 1,283,599 |
| 04 Mar 2024 | 29.38 | 30.00 | 29.00 | 29.87 | 29.87 | 1,780,300 |
| 01 Mar 2024 | 28.71 | 29.50 | 28.53 | 29.38 | 29.38 | 1,383,550 |
| 29 Feb 2024 | 28.08 | 29.17 | 27.61 | 28.71 | 28.71 | 1,426,639 |
| 28 Feb 2024 | 30.56 | 30.70 | 27.89 | 28.06 | 28.06 | 2,291,049 |
| 27 Feb 2024 | 29.55 | 30.68 | 29.34 | 30.56 | 30.56 | 3,156,256 |
| 26 Feb 2024 | 28.99 | 29.55 | 28.35 | 29.10 | 29.10 | 1,775,725 |
| 23 Feb 2024 | 28.49 | 28.87 | 28.03 | 28.70 | 28.70 | 1,613,316 |
| 22 Feb 2024 | 27.82 | 28.30 | 27.80 | 28.15 | 28.15 | 878,000 |
| 21 Feb 2024 | 27.50 | 28.50 | 27.24 | 28.15 | 28.15 | 1,504,489 |
| 20 Feb 2024 | 27.14 | 28.03 | 26.70 | 27.82 | 27.82 | 2,391,555 |
| 19 Feb 2024 | 27.27 | 27.74 | 26.77 | 27.30 | 27.30 | 2,168,063 |
| 08 Feb 2024 | 22.67 | 27.30 | 21.55 | 27.25 | 27.25 | 3,886,919 |
| 07 Feb 2024 | 22.99 | 24.00 | 22.13 | 22.78 | 22.78 | 2,241,197 |
| 06 Feb 2024 | 19.50 | 23.65 | 19.44 | 23.15 | 23.15 | 2,464,502 |
| 05 Feb 2024 | 23.96 | 23.96 | 21.36 | 22.70 | 22.70 | 2,239,851 |
| 02 Feb 2024 | 24.44 | 24.97 | 23.03 | 24.01 | 24.01 | 2,403,725 |
| 01 Feb 2024 | 23.64 | 25.29 | 23.64 | 24.68 | 24.68 | 2,047,229 |
| 31 Jan 2024 | 24.52 | 26.11 | 24.30 | 24.69 | 24.69 | 1,643,911 |
| 30 Jan 2024 | 26.36 | 26.68 | 24.61 | 24.88 | 24.88 | 3,735,297 |
| 29 Jan 2024 | 26.20 | 26.42 | 24.81 | 26.16 | 26.16 | 4,246,250 |
| 26 Jan 2024 | 27.52 | 27.53 | 26.18 | 26.22 | 26.22 | 1,456,700 |
| 25 Jan 2024 | 26.94 | 27.90 | 26.68 | 27.60 | 27.60 | 1,612,115 |
| 24 Jan 2024 | 27.53 | 28.06 | 26.32 | 27.32 | 27.32 | 1,533,175 |
| 23 Jan 2024 | 27.67 | 28.16 | 27.15 | 27.67 | 27.67 | 1,901,125 |
| 22 Jan 2024 | 28.80 | 30.06 | 27.31 | 27.57 | 27.57 | 3,909,461 |
| 19 Jan 2024 | 27.85 | 29.44 | 27.70 | 28.94 | 28.94 | 3,349,846 |
| 18 Jan 2024 | 27.26 | 27.38 | 26.09 | 26.91 | 26.91 | 749,540 |
| 17 Jan 2024 | 28.04 | 28.04 | 27.10 | 27.20 | 27.20 | 779,105 |
| 16 Jan 2024 | 28.39 | 28.39 | 27.62 | 27.99 | 27.99 | 539,684 |
| 15 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 12 Jan 2024 | 28.16 | 28.70 | 28.16 | 28.22 | 28.22 | 799,100 |
| 11 Jan 2024 | 27.31 | 28.49 | 26.91 | 28.30 | 28.30 | 1,084,427 |
| 10 Jan 2024 | 27.42 | 27.49 | 26.82 | 27.23 | 27.23 | 577,400 |
| 09 Jan 2024 | 27.38 | 27.83 | 27.13 | 27.34 | 27.34 | 568,910 |
| 08 Jan 2024 | 27.70 | 27.94 | 27.25 | 27.32 | 27.32 | 594,540 |
| 05 Jan 2024 | 28.49 | 28.49 | 27.67 | 27.79 | 27.79 | 662,336 |
| 04 Jan 2024 | 28.14 | 28.41 | 27.82 | 28.23 | 28.23 | 610,875 |
| 03 Jan 2024 | 29.06 | 29.06 | 28.01 | 28.26 | 28.26 | 814,310 |
| 02 Jan 2024 | 29.25 | 29.40 | 28.87 | 28.90 | 28.90 | 799,975 |
| 29 Dec 2023 | 28.60 | 29.25 | 28.41 | 29.23 | 29.23 | 1,111,329 |
| 28 Dec 2023 | 27.92 | 28.66 | 27.39 | 28.56 | 28.56 | 1,287,383 |
| 27 Dec 2023 | 27.20 | 28.08 | 27.15 | 28.00 | 28.00 | 1,350,104 |
| 26 Dec 2023 | 28.70 | 28.70 | 27.00 | 27.20 | 27.20 | 1,554,150 |
| 25 Dec 2023 | 27.32 | 28.74 | 27.26 | 28.70 | 28.70 | 1,650,676 |
| 22 Dec 2023 | 27.22 | 27.70 | 27.15 | 27.32 | 27.32 | 1,085,825 |
| 21 Dec 2023 | 28.16 | 28.17 | 26.95 | 27.39 | 27.39 | 1,074,550 |
| 20 Dec 2023 | 27.95 | 28.18 | 27.65 | 27.66 | 27.66 | 531,784 |
| 19 Dec 2023 | 28.18 | 28.18 | 27.65 | 27.93 | 27.93 | 618,193 |
| 18 Dec 2023 | 28.21 | 28.64 | 27.80 | 28.03 | 28.03 | 1,438,552 |
| 15 Dec 2023 | 29.05 | 29.31 | 28.25 | 28.39 | 28.39 | 1,046,043 |
| 14 Dec 2023 | 29.26 | 29.29 | 28.64 | 28.67 | 28.67 | 845,735 |
| 13 Dec 2023 | 29.04 | 29.34 | 28.34 | 29.05 | 29.05 | 1,128,129 |
| 12 Dec 2023 | 28.77 | 28.88 | 28.31 | 28.74 | 28.74 | 834,058 |
| 11 Dec 2023 | 27.95 | 28.82 | 27.68 | 28.73 | 28.73 | 1,308,925 |
| 08 Dec 2023 | 29.00 | 29.21 | 27.96 | 27.97 | 27.97 | 1,038,895 |
| 07 Dec 2023 | 28.66 | 28.95 | 28.28 | 28.50 | 28.50 | 603,786 |
| 06 Dec 2023 | 28.75 | 29.48 | 28.66 | 28.66 | 28.66 | 788,483 |
| 05 Dec 2023 | 29.14 | 29.22 | 28.48 | 28.48 | 28.48 | 796,021 |
| 04 Dec 2023 | 29.12 | 29.54 | 28.79 | 29.14 | 29.14 | 1,116,538 |
| 01 Dec 2023 | 29.60 | 29.60 | 28.72 | 29.10 | 29.10 | 1,017,647 |
| 30 Nov 2023 | 29.72 | 29.72 | 29.00 | 29.29 | 29.29 | 1,015,172 |
| *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.