Zhejiang Chunhui Intelligent Control Co., Ltd. (300943.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.91 | 10.33 | 9.90 | 10.32 | 10.32 | 2,312,200 |
| 23 Apr 2024 | 9.65 | 10.07 | 9.65 | 10.00 | 10.00 | 2,003,161 |
| 22 Apr 2024 | 10.05 | 10.20 | 9.68 | 9.90 | 9.90 | 2,101,396 |
| 19 Apr 2024 | 9.91 | 10.65 | 9.81 | 10.06 | 10.06 | 3,412,900 |
| 18 Apr 2024 | 10.08 | 10.23 | 9.77 | 9.91 | 9.91 | 2,357,757 |
| 17 Apr 2024 | 9.22 | 10.12 | 9.20 | 10.11 | 10.11 | 3,610,107 |
| 16 Apr 2024 | 10.10 | 10.10 | 8.92 | 8.95 | 8.95 | 3,700,372 |
| 15 Apr 2024 | 10.81 | 10.98 | 9.81 | 10.10 | 10.10 | 3,995,769 |
| 12 Apr 2024 | 10.93 | 11.15 | 10.81 | 10.89 | 10.89 | 1,650,800 |
| 11 Apr 2024 | 10.78 | 11.07 | 10.55 | 10.88 | 10.88 | 2,193,363 |
| 10 Apr 2024 | 11.23 | 11.26 | 10.62 | 10.80 | 10.80 | 2,414,550 |
| 09 Apr 2024 | 11.00 | 11.21 | 10.91 | 11.18 | 11.18 | 1,703,711 |
| 08 Apr 2024 | 11.31 | 11.42 | 10.89 | 10.90 | 10.90 | 3,149,240 |
| 03 Apr 2024 | 11.64 | 11.72 | 11.26 | 11.40 | 11.40 | 2,341,400 |
| 02 Apr 2024 | 11.93 | 11.95 | 11.61 | 11.70 | 11.70 | 2,314,810 |
| 01 Apr 2024 | 11.80 | 12.04 | 11.74 | 11.88 | 11.88 | 3,258,670 |
| 29 Mar 2024 | 11.66 | 11.97 | 11.51 | 11.83 | 11.83 | 2,805,000 |
| 28 Mar 2024 | 10.98 | 11.64 | 10.98 | 11.51 | 11.51 | 4,783,350 |
| 27 Mar 2024 | 11.63 | 11.70 | 10.85 | 10.86 | 10.86 | 4,449,674 |
| 26 Mar 2024 | 11.58 | 11.89 | 11.28 | 11.63 | 11.63 | 4,221,150 |
| 25 Mar 2024 | 12.36 | 12.44 | 11.52 | 11.55 | 11.55 | 7,413,808 |
| 22 Mar 2024 | 12.28 | 13.38 | 12.18 | 12.56 | 12.56 | 10,022,145 |
| 21 Mar 2024 | 12.22 | 12.76 | 11.82 | 12.50 | 12.50 | 7,349,037 |
| 20 Mar 2024 | 11.83 | 12.23 | 11.70 | 12.12 | 12.12 | 5,071,062 |
| 19 Mar 2024 | 11.55 | 12.46 | 11.43 | 11.86 | 11.86 | 7,103,406 |
| 18 Mar 2024 | 11.28 | 11.57 | 11.24 | 11.56 | 11.56 | 4,384,855 |
| 15 Mar 2024 | 11.17 | 11.28 | 10.94 | 11.21 | 11.21 | 3,078,956 |
| 14 Mar 2024 | 10.98 | 11.66 | 10.94 | 11.24 | 11.24 | 5,988,732 |
| 13 Mar 2024 | 11.01 | 11.12 | 10.92 | 11.01 | 11.01 | 2,668,625 |
| 12 Mar 2024 | 10.92 | 11.05 | 10.80 | 10.99 | 10.99 | 2,611,306 |
| 11 Mar 2024 | 10.77 | 10.99 | 10.72 | 10.92 | 10.92 | 2,658,456 |
| 08 Mar 2024 | 10.82 | 10.88 | 10.62 | 10.80 | 10.80 | 2,330,195 |
| 07 Mar 2024 | 10.89 | 11.11 | 10.68 | 10.75 | 10.75 | 3,343,714 |
| 06 Mar 2024 | 10.64 | 10.97 | 10.56 | 10.81 | 10.81 | 3,398,094 |
| 05 Mar 2024 | 10.69 | 11.04 | 10.63 | 10.67 | 10.67 | 3,594,577 |
| 04 Mar 2024 | 11.05 | 11.20 | 10.52 | 10.86 | 10.86 | 5,685,278 |
| 01 Mar 2024 | 11.28 | 11.46 | 10.92 | 11.15 | 11.15 | 8,506,337 |
| 29 Feb 2024 | 9.70 | 11.40 | 9.70 | 11.32 | 11.32 | 9,973,249 |
| 28 Feb 2024 | 11.00 | 11.71 | 9.84 | 9.84 | 9.84 | 8,464,255 |
| 27 Feb 2024 | 10.72 | 10.99 | 10.38 | 10.99 | 10.99 | 5,312,456 |
| 26 Feb 2024 | 10.19 | 11.09 | 10.06 | 10.92 | 10.92 | 7,239,781 |
| 23 Feb 2024 | 9.79 | 10.11 | 9.66 | 10.04 | 10.04 | 5,301,162 |
| 22 Feb 2024 | 9.16 | 10.16 | 9.16 | 9.79 | 9.79 | 5,696,994 |
| 21 Feb 2024 | 8.81 | 9.50 | 8.76 | 9.18 | 9.18 | 4,631,775 |
| 20 Feb 2024 | 8.70 | 8.88 | 8.58 | 8.82 | 8.82 | 2,680,875 |
| 19 Feb 2024 | 8.40 | 9.23 | 8.40 | 8.73 | 8.73 | 5,068,702 |
| 08 Feb 2024 | 7.18 | 8.34 | 7.07 | 8.25 | 8.25 | 5,230,601 |
| 07 Feb 2024 | 7.84 | 8.03 | 7.10 | 7.22 | 7.22 | 4,973,861 |
| 06 Feb 2024 | 7.90 | 8.33 | 6.55 | 7.93 | 7.93 | 5,152,576 |
| 05 Feb 2024 | 9.00 | 9.24 | 7.71 | 7.97 | 7.97 | 5,171,178 |
| 02 Feb 2024 | 10.04 | 10.25 | 9.04 | 9.34 | 9.34 | 3,693,172 |
| 01 Feb 2024 | 10.33 | 10.44 | 9.76 | 10.04 | 10.04 | 3,283,201 |
| 31 Jan 2024 | 11.30 | 11.30 | 10.35 | 10.41 | 10.41 | 2,535,900 |
| 30 Jan 2024 | 11.60 | 11.67 | 11.14 | 11.16 | 11.16 | 1,554,413 |
| 29 Jan 2024 | 12.14 | 12.25 | 11.60 | 11.64 | 11.64 | 1,638,700 |
| 26 Jan 2024 | 12.14 | 12.40 | 12.04 | 12.08 | 12.08 | 1,616,900 |
| 25 Jan 2024 | 11.61 | 12.18 | 11.59 | 12.13 | 12.13 | 1,872,200 |
| 24 Jan 2024 | 11.59 | 11.79 | 11.13 | 11.62 | 11.62 | 2,435,650 |
| 23 Jan 2024 | 11.55 | 11.55 | 11.20 | 11.45 | 11.45 | 2,581,602 |
| 22 Jan 2024 | 12.38 | 12.40 | 11.49 | 11.58 | 11.58 | 2,126,368 |
| 19 Jan 2024 | 12.58 | 12.76 | 12.33 | 12.36 | 12.36 | 1,770,581 |
| 18 Jan 2024 | 13.01 | 13.16 | 12.25 | 12.58 | 12.58 | 3,140,875 |
| 17 Jan 2024 | 13.49 | 13.54 | 13.09 | 13.09 | 13.09 | 1,639,305 |
| 16 Jan 2024 | 13.69 | 13.84 | 13.37 | 13.50 | 13.50 | 1,819,100 |
| 15 Jan 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 12 Jan 2024 | 13.81 | 14.19 | 13.81 | 13.82 | 13.82 | 1,437,900 |
| 11 Jan 2024 | 13.72 | 13.96 | 13.66 | 13.92 | 13.92 | 1,595,100 |
| 10 Jan 2024 | 14.33 | 14.33 | 13.59 | 13.77 | 13.77 | 2,312,100 |
| 09 Jan 2024 | 13.77 | 14.11 | 13.71 | 13.88 | 13.88 | 1,803,700 |
| 08 Jan 2024 | 13.98 | 13.98 | 13.60 | 13.61 | 13.61 | 1,467,250 |
| 05 Jan 2024 | 14.18 | 14.32 | 13.86 | 13.94 | 13.94 | 1,328,300 |
| 04 Jan 2024 | 14.30 | 14.31 | 14.12 | 14.25 | 14.25 | 1,531,500 |
| 03 Jan 2024 | 14.30 | 14.38 | 14.10 | 14.21 | 14.21 | 1,754,500 |
| 02 Jan 2024 | 14.37 | 14.54 | 14.24 | 14.38 | 14.38 | 1,800,366 |
| 29 Dec 2023 | 13.82 | 14.37 | 13.82 | 14.34 | 14.34 | 3,198,100 |
| 28 Dec 2023 | 13.26 | 13.87 | 13.15 | 13.81 | 13.81 | 2,712,694 |
| 27 Dec 2023 | 13.31 | 13.39 | 13.14 | 13.27 | 13.27 | 1,347,050 |
| 26 Dec 2023 | 13.60 | 13.74 | 13.17 | 13.28 | 13.28 | 1,953,500 |
| 25 Dec 2023 | 13.58 | 13.68 | 13.36 | 13.63 | 13.63 | 1,565,176 |
| 22 Dec 2023 | 13.91 | 13.92 | 13.51 | 13.58 | 13.58 | 1,740,302 |
| 21 Dec 2023 | 13.83 | 13.95 | 13.41 | 13.91 | 13.91 | 2,390,709 |
| 20 Dec 2023 | 13.80 | 14.19 | 13.80 | 13.89 | 13.89 | 2,278,326 |
| 19 Dec 2023 | 13.73 | 13.93 | 13.41 | 13.84 | 13.84 | 1,664,074 |
| 18 Dec 2023 | 13.72 | 13.82 | 13.58 | 13.58 | 13.58 | 1,268,600 |
| 15 Dec 2023 | 13.89 | 13.98 | 13.72 | 13.78 | 13.78 | 1,191,026 |
| 14 Dec 2023 | 13.90 | 14.07 | 13.86 | 13.89 | 13.89 | 1,503,509 |
| 13 Dec 2023 | 13.86 | 14.15 | 13.77 | 13.91 | 13.91 | 2,052,163 |
| 12 Dec 2023 | 13.88 | 13.95 | 13.68 | 13.93 | 13.93 | 1,798,950 |
| 11 Dec 2023 | 13.84 | 13.98 | 13.57 | 13.87 | 13.87 | 3,125,085 |
| 08 Dec 2023 | 13.75 | 14.18 | 13.75 | 13.84 | 13.84 | 2,618,800 |
| 07 Dec 2023 | 14.02 | 14.12 | 13.77 | 13.78 | 13.78 | 2,856,215 |
| 06 Dec 2023 | 14.38 | 14.40 | 14.01 | 14.09 | 14.09 | 3,753,342 |
| 05 Dec 2023 | 14.31 | 14.53 | 14.12 | 14.26 | 14.26 | 2,631,792 |
| 04 Dec 2023 | 14.44 | 14.48 | 14.32 | 14.38 | 14.38 | 1,498,589 |
| 01 Dec 2023 | 14.57 | 14.61 | 14.34 | 14.40 | 14.40 | 1,789,279 |
| 30 Nov 2023 | 14.70 | 14.81 | 14.40 | 14.61 | 14.61 | 1,985,611 |
| 29 Nov 2023 | 14.87 | 14.97 | 14.67 | 14.72 | 14.72 | 1,705,700 |
| 28 Nov 2023 | 14.49 | 14.97 | 14.42 | 14.87 | 14.87 | 2,868,987 |
| 27 Nov 2023 | 14.23 | 14.55 | 14.19 | 14.48 | 14.48 | 1,913,429 |
| 24 Nov 2023 | 14.53 | 14.59 | 14.19 | 14.23 | 14.23 | 1,993,782 |
| *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.