Australia markets open in 1 hour 16 minutes

Beijing YJK Building Software Co.,Ltd. (300935.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
17.35-0.38 (-2.14%)
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202417.9517.9517.0217.3517.351,503,400
29 Apr 202416.8017.7916.7317.7317.732,197,441
26 Apr 202416.7117.1816.3316.7316.732,395,980
25 Apr 202416.7816.9716.5016.8716.871,285,300
24 Apr 202416.0016.9415.9816.8216.822,000,400
23 Apr 202415.3216.1415.2316.0016.001,847,512
22 Apr 202415.7515.7514.7515.2115.211,502,772
19 Apr 202415.6115.7915.1615.4715.471,541,077
18 Apr 202415.9216.0015.2015.5115.512,384,262
17 Apr 202414.3016.2514.3016.1816.183,134,818
16 Apr 202416.1216.1213.9213.9513.952,744,001
15 Apr 202417.4717.6815.5516.3016.302,761,808
12 Apr 202417.8618.4417.5417.5817.581,698,842
11 Apr 202417.5518.5417.3517.9617.962,052,309
10 Apr 202418.3518.4917.4217.7317.732,585,159
09 Apr 202418.7619.2718.2018.3418.343,277,811
08 Apr 202420.9021.0518.8118.8818.885,025,539
03 Apr 202420.0023.4020.0021.2521.256,131,568
02 Apr 202419.8819.9219.3519.5719.571,238,104
01 Apr 202419.4019.8919.2019.8419.841,211,540
29 Mar 202419.0719.4018.7019.1919.19992,452
28 Mar 202418.2919.3517.6319.1919.192,287,807
27 Mar 202418.9819.1017.9017.9117.911,645,620
26 Mar 202419.1919.5018.6018.9718.971,841,193
25 Mar 202420.1420.3719.1619.1919.192,060,068
22 Mar 202420.6120.7519.8020.1620.162,509,780
21 Mar 202421.0921.8620.3520.7620.762,535,160
20 Mar 202420.5921.1520.5021.0721.072,725,760
19 Mar 202420.4020.9420.4020.5920.593,079,480
18 Mar 202419.5620.7419.3820.5720.573,987,268
15 Mar 202419.4019.6718.8219.5619.562,689,760
14 Mar 202419.7820.6319.1019.6319.632,972,773
13 Mar 202420.0020.5819.8619.9419.942,372,372
12 Mar 202419.5119.8919.4019.8419.841,725,235
11 Mar 202419.2819.5818.9019.5619.561,666,660
08 Mar 202419.1820.1518.7819.3519.351,800,878
07 Mar 202420.0220.2119.0019.2319.232,713,218
06 Mar 202420.2720.3419.5920.0220.023,076,184
05 Mar 202420.7221.6619.6220.5920.595,201,504
04 Mar 202418.9422.4917.9921.4621.465,481,404
01 Mar 202418.5719.1518.3018.8318.832,434,907
29 Feb 202417.3518.7917.1918.5218.522,890,861
28 Feb 202420.5020.7917.6517.8917.894,497,452
27 Feb 202419.8020.3519.6420.3520.353,712,196
26 Feb 202420.0420.8019.7720.1520.154,444,066
23 Feb 202419.6519.9719.1719.9319.933,730,938
22 Feb 202420.6121.0618.8019.6519.655,372,368
21 Feb 202415.9719.3215.9719.3219.322,016,518
20 Feb 202416.0416.4915.3816.1016.102,345,289
19 Feb 202414.1716.4514.1716.1616.164,006,186
08 Feb 202412.1914.2111.6013.9713.973,503,249
07 Feb 202413.8914.1911.5212.1012.103,624,359
06 Feb 202414.0014.8012.3413.8513.853,177,130
05 Feb 202417.8517.8514.4914.5314.533,259,678
02 Feb 202419.7419.9817.3518.1118.111,994,760
01 Feb 202420.6320.6318.9319.8219.821,550,362
31 Jan 202421.5521.6119.9719.9719.971,549,485
30 Jan 202422.1622.5521.4621.5221.521,282,207
29 Jan 202423.7524.1622.2522.2522.251,466,220
26 Jan 202424.0424.5323.8323.8923.891,044,240
25 Jan 202423.1924.0022.6023.9523.951,238,699
24 Jan 202422.8223.0821.8522.8522.851,362,300
23 Jan 202423.3323.5922.3822.7722.771,574,880
22 Jan 202424.9025.0823.1223.3323.331,161,600
19 Jan 202425.5025.5024.7024.7824.78852,618
18 Jan 202425.6025.6124.5125.2925.291,092,057
17 Jan 202426.1326.2125.3625.3625.36750,400
16 Jan 202426.1226.2725.5026.1326.13988,638
15 Jan 202426.5226.5226.5226.5226.52-
12 Jan 202427.1327.1426.5226.5226.52612,820
11 Jan 202426.1027.0426.1026.9126.91822,740
10 Jan 202426.4426.6825.8326.1026.10669,420
09 Jan 202426.5527.1026.3926.5526.55784,900
08 Jan 202426.9727.2126.4126.5226.52721,580
05 Jan 202427.6027.6626.7026.9726.97659,840
04 Jan 202427.7027.7027.0827.4227.42687,049
03 Jan 202427.4327.7027.1627.3727.371,028,800
02 Jan 202427.6427.7627.3027.5327.53876,900
29 Dec 202327.3227.5727.2327.4127.41877,040
28 Dec 202326.4227.5026.0727.3727.37856,620
27 Dec 202326.2726.7326.1826.4226.42822,760
26 Dec 202327.0627.2826.0126.3226.321,457,880
25 Dec 202327.8029.0026.9427.1027.101,752,940
22 Dec 202328.1028.3727.2027.2727.27847,820
21 Dec 202327.9128.4827.4528.0828.08830,920
20 Dec 202328.7028.7428.0628.0728.07790,888
19 Dec 202328.4128.4727.8928.3828.38671,030
18 Dec 202328.5628.8027.9328.0328.03876,040
15 Dec 202329.0829.0828.2428.4228.42735,565
14 Dec 202328.9929.2928.4928.5928.59709,619
13 Dec 202329.2829.4828.7928.9128.91754,890
12 Dec 202329.2929.4328.9729.3229.32795,860
11 Dec 202329.2529.3928.6829.1429.141,257,780
08 Dec 202329.6630.1629.1329.1329.131,003,792
07 Dec 202329.2529.8529.0129.6029.601,194,459
06 Dec 202329.1529.6728.8629.2529.25965,119
05 Dec 202330.1630.1629.0029.0629.061,015,647
04 Dec 202330.0430.5929.8329.8629.86987,380
01 Dec 202329.8730.3529.0330.0630.061,107,960
30 Nov 202329.6529.8929.0329.3329.33835,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...