Sanhe Tongfei Refrigeration Co., Ltd. (300990.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 30.50 | 31.44 | 29.91 | 30.90 | 30.90 | 2,641,795 |
| 25 Apr 2024 | 29.10 | 30.74 | 28.89 | 30.22 | 30.22 | 2,891,960 |
| 24 Apr 2024 | 28.90 | 29.49 | 28.71 | 29.35 | 29.35 | 1,628,135 |
| 23 Apr 2024 | 29.15 | 29.35 | 28.73 | 28.98 | 28.98 | 1,661,013 |
| 22 Apr 2024 | 28.56 | 29.14 | 27.73 | 28.72 | 28.72 | 2,353,672 |
| 19 Apr 2024 | 29.62 | 29.64 | 28.42 | 29.05 | 29.05 | 2,172,563 |
| 18 Apr 2024 | 29.83 | 30.26 | 29.04 | 29.64 | 29.64 | 2,711,687 |
| 17 Apr 2024 | 27.42 | 30.24 | 27.42 | 30.14 | 30.14 | 5,297,016 |
| 16 Apr 2024 | 28.68 | 29.80 | 26.40 | 26.82 | 26.82 | 6,844,472 |
| 15 Apr 2024 | 33.38 | 34.13 | 31.91 | 32.85 | 32.85 | 3,140,826 |
| 12 Apr 2024 | 33.09 | 34.06 | 33.00 | 33.11 | 33.11 | 1,945,760 |
| 11 Apr 2024 | 33.00 | 33.99 | 32.90 | 32.95 | 32.95 | 2,290,940 |
| 10 Apr 2024 | 34.31 | 35.00 | 32.97 | 33.45 | 33.45 | 2,540,313 |
| 09 Apr 2024 | 34.53 | 34.92 | 34.03 | 34.20 | 34.20 | 1,785,160 |
| 08 Apr 2024 | 35.31 | 35.35 | 34.12 | 34.23 | 34.23 | 2,011,892 |
| 03 Apr 2024 | 36.43 | 36.43 | 34.96 | 35.35 | 35.35 | 2,314,952 |
| 02 Apr 2024 | 37.67 | 37.76 | 36.30 | 36.54 | 36.54 | 2,338,727 |
| 01 Apr 2024 | 37.08 | 38.29 | 36.82 | 37.61 | 37.61 | 2,938,697 |
| 29 Mar 2024 | 36.79 | 37.59 | 36.16 | 37.05 | 37.05 | 1,296,826 |
| 28 Mar 2024 | 35.73 | 37.77 | 35.73 | 36.91 | 36.91 | 3,910,723 |
| 27 Mar 2024 | 37.93 | 38.38 | 35.60 | 35.98 | 35.98 | 3,199,820 |
| 26 Mar 2024 | 40.00 | 40.19 | 37.62 | 37.97 | 37.97 | 4,308,544 |
| 25 Mar 2024 | 39.68 | 41.50 | 39.12 | 40.20 | 40.20 | 5,905,549 |
| 22 Mar 2024 | 39.27 | 40.50 | 38.58 | 39.81 | 39.81 | 4,361,182 |
| 21 Mar 2024 | 39.90 | 40.38 | 38.97 | 39.32 | 39.32 | 2,769,567 |
| 20 Mar 2024 | 39.64 | 40.28 | 38.88 | 39.85 | 39.85 | 3,758,798 |
| 19 Mar 2024 | 40.52 | 40.82 | 39.61 | 39.81 | 39.81 | 3,908,553 |
| 18 Mar 2024 | 40.08 | 40.99 | 39.58 | 40.96 | 40.96 | 4,039,054 |
| 15 Mar 2024 | 39.40 | 39.99 | 38.88 | 39.78 | 39.78 | 3,208,616 |
| 14 Mar 2024 | 39.89 | 40.49 | 38.50 | 39.60 | 39.60 | 4,128,293 |
| 13 Mar 2024 | 41.50 | 42.13 | 40.10 | 40.20 | 40.20 | 4,074,608 |
| 12 Mar 2024 | 42.00 | 42.00 | 40.53 | 41.20 | 41.20 | 4,627,910 |
| 11 Mar 2024 | 39.70 | 43.00 | 38.50 | 42.20 | 42.20 | 7,509,940 |
| 08 Mar 2024 | 38.20 | 41.20 | 37.90 | 40.42 | 40.42 | 6,109,632 |
| 07 Mar 2024 | 39.88 | 40.03 | 37.51 | 37.93 | 37.93 | 4,670,207 |
| 06 Mar 2024 | 38.10 | 40.25 | 37.80 | 39.21 | 39.21 | 5,776,989 |
| 05 Mar 2024 | 39.94 | 40.40 | 38.68 | 38.88 | 38.88 | 7,222,862 |
| 04 Mar 2024 | 40.88 | 44.99 | 39.40 | 40.90 | 40.90 | 10,904,899 |
| 01 Mar 2024 | 37.85 | 39.86 | 36.78 | 38.86 | 38.86 | 10,039,908 |
| 29 Feb 2024 | 31.18 | 38.11 | 31.15 | 37.29 | 37.29 | 9,048,089 |
| 28 Feb 2024 | 35.56 | 35.95 | 31.71 | 31.96 | 31.96 | 5,850,542 |
| 27 Feb 2024 | 33.89 | 35.56 | 33.57 | 35.56 | 35.56 | 5,076,970 |
| 26 Feb 2024 | 33.85 | 35.45 | 32.97 | 34.61 | 34.61 | 5,458,989 |
| 23 Feb 2024 | 32.68 | 33.91 | 32.20 | 33.77 | 33.77 | 5,050,801 |
| 22 Feb 2024 | 32.74 | 33.29 | 31.70 | 32.52 | 32.52 | 6,014,448 |
| 21 Feb 2024 | 30.38 | 32.13 | 30.37 | 31.00 | 31.00 | 5,020,096 |
| 20 Feb 2024 | 30.00 | 32.79 | 29.13 | 31.46 | 31.46 | 5,496,606 |
| 19 Feb 2024 | 29.84 | 32.15 | 29.71 | 30.61 | 30.61 | 5,536,455 |
| 08 Feb 2024 | 24.85 | 28.84 | 23.70 | 28.84 | 28.84 | 4,850,065 |
| 07 Feb 2024 | 24.98 | 25.77 | 23.56 | 24.03 | 24.03 | 3,935,561 |
| 06 Feb 2024 | 23.28 | 25.59 | 22.05 | 24.96 | 24.96 | 3,578,702 |
| 05 Feb 2024 | 26.85 | 26.86 | 23.09 | 24.07 | 24.07 | 3,518,499 |
| 02 Feb 2024 | 28.81 | 29.36 | 25.80 | 26.88 | 26.88 | 3,437,972 |
| 01 Feb 2024 | 29.02 | 29.31 | 28.16 | 28.65 | 28.65 | 1,977,094 |
| 31 Jan 2024 | 30.73 | 31.14 | 29.02 | 29.25 | 29.25 | 2,158,184 |
| 30 Jan 2024 | 31.60 | 32.15 | 30.72 | 30.80 | 30.80 | 1,808,160 |
| 29 Jan 2024 | 33.40 | 33.60 | 31.60 | 31.67 | 31.67 | 2,000,701 |
| 26 Jan 2024 | 33.81 | 34.53 | 33.00 | 33.13 | 33.13 | 1,991,404 |
| 25 Jan 2024 | 33.27 | 34.40 | 32.63 | 34.10 | 34.10 | 2,282,652 |
| 24 Jan 2024 | 33.91 | 34.04 | 32.01 | 33.30 | 33.30 | 2,303,122 |
| 23 Jan 2024 | 33.89 | 36.50 | 33.40 | 33.97 | 33.97 | 2,279,799 |
| 22 Jan 2024 | 36.10 | 37.48 | 34.04 | 34.10 | 34.10 | 3,137,131 |
| 19 Jan 2024 | 38.52 | 38.80 | 34.73 | 35.84 | 35.84 | 4,939,821 |
| 18 Jan 2024 | 39.00 | 39.58 | 37.25 | 38.80 | 38.80 | 1,904,150 |
| 17 Jan 2024 | 41.50 | 41.50 | 38.94 | 39.07 | 39.07 | 1,613,241 |
| 16 Jan 2024 | 41.26 | 41.75 | 40.70 | 41.35 | 41.35 | 853,052 |
| 15 Jan 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 12 Jan 2024 | 41.25 | 42.13 | 40.86 | 41.55 | 41.55 | 1,107,056 |
| 11 Jan 2024 | 40.02 | 41.33 | 39.78 | 41.23 | 41.23 | 1,077,840 |
| 10 Jan 2024 | 40.30 | 40.90 | 39.00 | 40.11 | 40.11 | 1,319,035 |
| 09 Jan 2024 | 40.41 | 41.29 | 40.23 | 40.67 | 40.67 | 1,173,640 |
| 08 Jan 2024 | 40.82 | 41.39 | 40.26 | 40.41 | 40.41 | 1,436,041 |
| 05 Jan 2024 | 42.22 | 42.58 | 40.72 | 41.02 | 41.02 | 1,077,311 |
| 04 Jan 2024 | 43.66 | 43.66 | 41.90 | 42.02 | 42.02 | 1,314,977 |
| 03 Jan 2024 | 44.14 | 44.19 | 43.09 | 43.35 | 43.35 | 920,740 |
| 02 Jan 2024 | 45.00 | 45.18 | 43.67 | 43.95 | 43.95 | 1,375,176 |
| 29 Dec 2023 | 43.36 | 44.69 | 43.07 | 44.51 | 44.51 | 1,704,433 |
| 28 Dec 2023 | 40.73 | 43.64 | 40.73 | 43.29 | 43.29 | 2,302,526 |
| 27 Dec 2023 | 40.70 | 41.10 | 40.10 | 40.87 | 40.87 | 1,411,543 |
| 26 Dec 2023 | 41.60 | 42.05 | 40.44 | 40.48 | 40.48 | 1,121,118 |
| 25 Dec 2023 | 42.20 | 42.20 | 41.40 | 41.80 | 41.80 | 782,540 |
| 22 Dec 2023 | 41.77 | 42.77 | 41.35 | 42.06 | 42.06 | 1,483,597 |
| 21 Dec 2023 | 41.17 | 42.06 | 40.51 | 41.80 | 41.80 | 1,290,191 |
| 20 Dec 2023 | 41.70 | 42.05 | 41.05 | 41.15 | 41.15 | 973,841 |
| 19 Dec 2023 | 41.52 | 41.94 | 41.20 | 41.69 | 41.69 | 1,479,420 |
| 18 Dec 2023 | 42.47 | 42.47 | 41.38 | 41.48 | 41.48 | 940,608 |
| 15 Dec 2023 | 42.36 | 42.95 | 42.20 | 42.37 | 42.37 | 878,995 |
| 14 Dec 2023 | 42.74 | 43.41 | 42.50 | 42.50 | 42.50 | 1,044,259 |
| 13 Dec 2023 | 43.15 | 43.24 | 42.61 | 42.65 | 42.65 | 900,510 |
| 12 Dec 2023 | 43.82 | 43.82 | 42.82 | 43.08 | 43.08 | 1,222,770 |
| 11 Dec 2023 | 43.21 | 43.82 | 42.55 | 43.80 | 43.80 | 1,375,839 |
| 08 Dec 2023 | 43.30 | 43.82 | 42.91 | 43.21 | 43.21 | 1,136,519 |
| 07 Dec 2023 | 43.10 | 43.52 | 42.70 | 42.95 | 42.95 | 1,044,177 |
| 06 Dec 2023 | 43.08 | 43.66 | 42.93 | 43.10 | 43.10 | 988,471 |
| 05 Dec 2023 | 44.20 | 44.41 | 43.10 | 43.10 | 43.10 | 1,350,020 |
| 04 Dec 2023 | 44.95 | 45.34 | 44.03 | 44.20 | 44.20 | 2,024,929 |
| 01 Dec 2023 | 44.98 | 45.45 | 44.68 | 45.00 | 45.00 | 1,320,448 |
| 30 Nov 2023 | 45.50 | 46.18 | 44.57 | 45.19 | 45.19 | 1,596,107 |
| 29 Nov 2023 | 45.10 | 46.80 | 45.10 | 45.94 | 45.94 | 1,811,741 |
| 28 Nov 2023 | 45.57 | 46.14 | 45.03 | 45.45 | 45.45 | 1,310,586 |
| *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.