Sichuan Newsnet Media (Group) Co.,Ltd. (300987.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 14.44 | 14.43 | 14.11 | 14.35 | 14.35 | 3,665,017 |
| 30 Apr 2024 | 14.44 | 14.49 | 13.92 | 14.18 | 14.18 | 3,389,798 |
| 29 Apr 2024 | 13.96 | 14.46 | 13.91 | 14.46 | 14.46 | 4,292,687 |
| 26 Apr 2024 | 13.78 | 14.20 | 13.77 | 14.09 | 14.09 | 3,024,376 |
| 25 Apr 2024 | 13.72 | 13.90 | 13.62 | 13.80 | 13.80 | 2,401,099 |
| 24 Apr 2024 | 13.29 | 13.92 | 13.29 | 13.87 | 13.87 | 3,532,455 |
| 23 Apr 2024 | 13.14 | 13.45 | 13.14 | 13.32 | 13.32 | 2,630,854 |
| 22 Apr 2024 | 13.02 | 13.20 | 12.64 | 13.02 | 13.02 | 2,246,915 |
| 19 Apr 2024 | 13.31 | 13.53 | 13.10 | 13.15 | 13.15 | 2,543,426 |
| 18 Apr 2024 | 13.54 | 13.85 | 13.00 | 13.49 | 13.49 | 4,545,509 |
| 17 Apr 2024 | 12.81 | 13.56 | 12.80 | 13.53 | 13.53 | 4,996,004 |
| 16 Apr 2024 | 13.47 | 13.47 | 12.13 | 12.52 | 12.52 | 5,051,443 |
| 15 Apr 2024 | 14.01 | 14.29 | 13.20 | 13.48 | 13.48 | 4,588,240 |
| 12 Apr 2024 | 14.46 | 14.64 | 14.09 | 14.17 | 14.17 | 3,925,892 |
| 11 Apr 2024 | 13.95 | 14.78 | 13.95 | 14.59 | 14.59 | 5,611,480 |
| 10 Apr 2024 | 14.47 | 14.49 | 13.81 | 14.03 | 14.03 | 4,024,286 |
| 09 Apr 2024 | 14.25 | 14.62 | 14.10 | 14.56 | 14.56 | 3,301,702 |
| 08 Apr 2024 | 14.70 | 14.81 | 14.16 | 14.17 | 14.17 | 4,450,165 |
| 03 Apr 2024 | 15.50 | 15.53 | 14.59 | 14.69 | 14.69 | 6,007,587 |
| 02 Apr 2024 | 16.05 | 16.09 | 15.35 | 15.50 | 15.50 | 6,818,496 |
| 01 Apr 2024 | 15.90 | 16.22 | 15.79 | 16.22 | 16.22 | 6,323,093 |
| 29 Mar 2024 | 16.01 | 16.17 | 15.70 | 15.88 | 15.88 | 3,818,995 |
| 28 Mar 2024 | 15.98 | 16.33 | 15.66 | 16.33 | 16.33 | 8,154,931 |
| 27 Mar 2024 | 15.83 | 16.24 | 15.36 | 15.63 | 15.63 | 8,354,126 |
| 26 Mar 2024 | 16.13 | 16.60 | 15.60 | 15.86 | 15.86 | 7,944,241 |
| 25 Mar 2024 | 17.25 | 17.70 | 16.19 | 16.26 | 16.26 | 13,755,847 |
| 22 Mar 2024 | 16.71 | 18.44 | 16.44 | 17.80 | 17.80 | 22,059,096 |
| 21 Mar 2024 | 17.20 | 18.67 | 16.85 | 17.27 | 17.27 | 20,218,555 |
| 20 Mar 2024 | 15.89 | 16.63 | 15.88 | 16.48 | 16.48 | 11,042,665 |
| 19 Mar 2024 | 15.75 | 16.35 | 15.58 | 15.96 | 15.96 | 9,523,580 |
| 18 Mar 2024 | 15.17 | 16.04 | 15.07 | 15.78 | 15.78 | 8,852,364 |
| 15 Mar 2024 | 14.92 | 15.16 | 14.76 | 15.15 | 15.15 | 3,482,269 |
| 14 Mar 2024 | 15.40 | 15.40 | 14.74 | 15.00 | 15.00 | 5,387,425 |
| 13 Mar 2024 | 15.17 | 15.85 | 15.15 | 15.46 | 15.46 | 7,846,657 |
| 12 Mar 2024 | 15.04 | 15.26 | 14.89 | 15.20 | 15.20 | 4,719,480 |
| 11 Mar 2024 | 14.70 | 15.05 | 14.63 | 15.04 | 15.04 | 4,194,860 |
| 08 Mar 2024 | 14.65 | 14.94 | 14.51 | 14.79 | 14.79 | 3,923,211 |
| 07 Mar 2024 | 15.00 | 15.18 | 14.58 | 14.69 | 14.69 | 5,237,957 |
| 06 Mar 2024 | 14.83 | 15.22 | 14.70 | 15.02 | 15.02 | 5,114,423 |
| 05 Mar 2024 | 15.17 | 15.49 | 14.91 | 14.99 | 14.99 | 7,389,605 |
| 04 Mar 2024 | 15.16 | 15.70 | 14.63 | 15.46 | 15.46 | 9,355,011 |
| 01 Mar 2024 | 14.76 | 15.40 | 14.63 | 15.18 | 15.18 | 9,058,647 |
| 29 Feb 2024 | 13.70 | 14.90 | 13.70 | 14.73 | 14.73 | 8,556,093 |
| 28 Feb 2024 | 15.58 | 16.98 | 14.11 | 14.13 | 14.13 | 14,419,842 |
| 27 Feb 2024 | 15.10 | 15.75 | 14.92 | 15.72 | 15.72 | 11,603,172 |
| 26 Feb 2024 | 14.80 | 15.88 | 14.52 | 15.73 | 15.73 | 12,088,171 |
| 23 Feb 2024 | 14.29 | 15.49 | 14.06 | 15.28 | 15.28 | 14,442,038 |
| 22 Feb 2024 | 13.12 | 15.18 | 13.12 | 14.32 | 14.32 | 13,284,948 |
| 21 Feb 2024 | 12.89 | 13.56 | 12.60 | 13.02 | 13.02 | 9,901,328 |
| 20 Feb 2024 | 12.56 | 13.68 | 12.19 | 13.20 | 13.20 | 10,784,387 |
| 19 Feb 2024 | 11.66 | 12.83 | 11.66 | 12.64 | 12.64 | 11,461,541 |
| 08 Feb 2024 | 10.50 | 11.37 | 9.95 | 11.32 | 11.32 | 10,732,886 |
| 07 Feb 2024 | 11.58 | 11.66 | 10.05 | 10.44 | 10.44 | 12,383,376 |
| 06 Feb 2024 | 11.26 | 12.32 | 10.44 | 11.72 | 11.72 | 8,454,972 |
| 05 Feb 2024 | 13.86 | 13.99 | 11.51 | 11.76 | 11.76 | 8,607,378 |
| 02 Feb 2024 | 14.68 | 15.73 | 13.70 | 14.27 | 14.27 | 8,693,534 |
| 01 Feb 2024 | 15.07 | 15.35 | 14.30 | 14.67 | 14.67 | 7,943,633 |
| 31 Jan 2024 | 15.05 | 16.56 | 14.91 | 15.36 | 15.36 | 9,921,133 |
| 30 Jan 2024 | 15.71 | 15.77 | 15.00 | 15.00 | 15.00 | 3,282,991 |
| 29 Jan 2024 | 16.56 | 16.65 | 15.61 | 15.77 | 15.77 | 5,291,818 |
| 26 Jan 2024 | 16.39 | 17.50 | 16.00 | 16.57 | 16.57 | 7,975,359 |
| 25 Jan 2024 | 15.32 | 16.19 | 14.90 | 16.17 | 16.17 | 3,910,033 |
| 24 Jan 2024 | 14.98 | 15.34 | 14.52 | 15.20 | 15.20 | 3,276,081 |
| 23 Jan 2024 | 14.66 | 15.58 | 14.60 | 14.98 | 14.98 | 3,678,243 |
| 22 Jan 2024 | 16.22 | 16.41 | 14.88 | 15.05 | 15.05 | 2,888,000 |
| 19 Jan 2024 | 16.25 | 16.60 | 16.06 | 16.08 | 16.08 | 2,829,992 |
| 18 Jan 2024 | 16.20 | 16.40 | 15.62 | 16.20 | 16.20 | 3,423,770 |
| 17 Jan 2024 | 16.56 | 16.90 | 16.32 | 16.34 | 16.34 | 2,035,051 |
| 16 Jan 2024 | 16.76 | 16.90 | 16.29 | 16.61 | 16.61 | 2,630,139 |
| 15 Jan 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 12 Jan 2024 | 17.46 | 17.46 | 16.92 | 16.98 | 16.98 | 2,255,400 |
| 11 Jan 2024 | 16.82 | 17.50 | 16.82 | 17.40 | 17.40 | 2,370,409 |
| 10 Jan 2024 | 17.23 | 17.50 | 16.90 | 16.91 | 16.91 | 2,738,522 |
| 09 Jan 2024 | 17.37 | 17.85 | 17.25 | 17.45 | 17.45 | 2,965,800 |
| 08 Jan 2024 | 17.40 | 17.68 | 17.31 | 17.37 | 17.37 | 2,427,221 |
| 05 Jan 2024 | 18.08 | 18.08 | 17.40 | 17.50 | 17.50 | 3,107,675 |
| 04 Jan 2024 | 18.14 | 18.14 | 17.65 | 17.97 | 17.97 | 3,466,469 |
| 03 Jan 2024 | 17.84 | 18.49 | 17.70 | 18.12 | 18.12 | 5,019,666 |
| 02 Jan 2024 | 17.76 | 18.30 | 17.73 | 17.93 | 17.93 | 4,491,030 |
| 29 Dec 2023 | 17.08 | 17.98 | 17.00 | 17.72 | 17.72 | 4,944,969 |
| 28 Dec 2023 | 16.66 | 17.29 | 16.42 | 17.13 | 17.13 | 4,927,940 |
| 27 Dec 2023 | 16.89 | 17.08 | 16.56 | 16.66 | 16.66 | 4,092,310 |
| 26 Dec 2023 | 17.57 | 17.62 | 16.78 | 16.89 | 16.89 | 5,400,919 |
| 25 Dec 2023 | 18.30 | 18.45 | 17.26 | 17.50 | 17.50 | 6,993,389 |
| 22 Dec 2023 | 19.80 | 19.85 | 18.09 | 18.21 | 18.21 | 11,654,370 |
| 21 Dec 2023 | 18.99 | 20.05 | 18.99 | 19.74 | 19.74 | 8,608,523 |
| 20 Dec 2023 | 21.09 | 21.20 | 19.55 | 19.55 | 19.55 | 12,897,893 |
| 19 Dec 2023 | 20.24 | 21.30 | 20.16 | 20.55 | 20.55 | 12,275,400 |
| 18 Dec 2023 | 20.99 | 21.97 | 20.16 | 20.59 | 20.59 | 15,499,952 |
| 15 Dec 2023 | 20.22 | 21.50 | 19.80 | 20.88 | 20.88 | 19,095,538 |
| 14 Dec 2023 | 20.19 | 20.72 | 20.04 | 20.11 | 20.11 | 8,408,957 |
| 13 Dec 2023 | 20.55 | 20.93 | 20.20 | 20.30 | 20.30 | 9,101,751 |
| 12 Dec 2023 | 20.88 | 20.98 | 20.40 | 20.70 | 20.70 | 12,238,464 |
| 11 Dec 2023 | 19.65 | 20.70 | 19.54 | 20.68 | 20.68 | 11,807,483 |
| 08 Dec 2023 | 20.40 | 20.45 | 19.91 | 19.93 | 19.93 | 10,956,850 |
| 07 Dec 2023 | 20.43 | 21.08 | 20.25 | 20.85 | 20.85 | 15,960,752 |
| 06 Dec 2023 | 19.60 | 20.61 | 19.33 | 20.43 | 20.43 | 13,943,029 |
| 05 Dec 2023 | 20.02 | 20.32 | 19.65 | 19.77 | 19.77 | 10,066,443 |
| 04 Dec 2023 | 19.78 | 20.80 | 19.65 | 20.32 | 20.32 | 16,144,173 |
| 01 Dec 2023 | 19.08 | 20.00 | 18.77 | 19.84 | 19.84 | 12,241,565 |
| *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.