Shenzhen Chuangyitong Technology Co.,Ltd. (300991.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 15.11 | 13.85 | 13.28 | 13.45 | 13.45 | 5,513,075 |
| 18 Apr 2024 | 13.26 | 13.75 | 12.83 | 13.36 | 13.36 | 6,896,289 |
| 17 Apr 2024 | 12.40 | 13.45 | 12.11 | 13.45 | 13.45 | 8,453,571 |
| 16 Apr 2024 | 13.89 | 13.91 | 11.68 | 11.77 | 11.77 | 10,514,334 |
| 15 Apr 2024 | 15.22 | 15.30 | 13.35 | 13.91 | 13.91 | 13,805,678 |
| 12 Apr 2024 | 15.11 | 16.35 | 15.05 | 15.78 | 15.78 | 15,293,498 |
| 11 Apr 2024 | 14.47 | 17.00 | 14.47 | 15.62 | 15.62 | 13,830,915 |
| 10 Apr 2024 | 15.62 | 16.03 | 14.50 | 14.70 | 14.70 | 14,088,336 |
| 09 Apr 2024 | 15.17 | 16.14 | 15.10 | 15.54 | 15.54 | 12,179,179 |
| 08 Apr 2024 | 15.25 | 15.46 | 14.38 | 14.43 | 14.43 | 7,445,470 |
| 03 Apr 2024 | 14.98 | 16.28 | 14.83 | 15.53 | 15.53 | 11,670,610 |
| 02 Apr 2024 | 15.06 | 15.44 | 14.84 | 15.13 | 15.13 | 8,606,088 |
| 01 Apr 2024 | 15.20 | 15.37 | 14.83 | 15.03 | 15.03 | 8,332,502 |
| 29 Mar 2024 | 14.88 | 15.44 | 14.60 | 15.19 | 15.19 | 5,622,968 |
| 28 Mar 2024 | 14.22 | 15.30 | 13.95 | 15.09 | 15.09 | 12,299,807 |
| 27 Mar 2024 | 15.51 | 15.82 | 14.08 | 14.22 | 14.22 | 14,691,675 |
| 26 Mar 2024 | 15.50 | 16.99 | 15.50 | 16.33 | 16.33 | 13,938,338 |
| 25 Mar 2024 | 17.19 | 17.30 | 16.00 | 16.15 | 16.15 | 17,897,355 |
| 22 Mar 2024 | 15.73 | 18.53 | 15.71 | 17.50 | 17.50 | 26,598,980 |
| 21 Mar 2024 | 15.94 | 16.80 | 15.22 | 15.89 | 15.89 | 17,559,496 |
| 20 Mar 2024 | 15.59 | 16.39 | 15.12 | 15.72 | 15.72 | 13,170,055 |
| 19 Mar 2024 | 14.61 | 15.85 | 14.47 | 15.18 | 15.18 | 13,420,531 |
| 18 Mar 2024 | 13.70 | 14.75 | 13.51 | 14.37 | 14.37 | 9,865,391 |
| 15 Mar 2024 | 13.31 | 13.72 | 13.21 | 13.60 | 13.60 | 4,693,518 |
| 14 Mar 2024 | 13.27 | 13.54 | 12.90 | 13.53 | 13.53 | 6,719,533 |
| 13 Mar 2024 | 13.56 | 13.80 | 13.33 | 13.41 | 13.41 | 7,290,430 |
| 12 Mar 2024 | 13.68 | 13.90 | 13.39 | 13.70 | 13.70 | 9,174,500 |
| 11 Mar 2024 | 13.53 | 13.66 | 13.04 | 13.52 | 13.52 | 10,131,472 |
| 08 Mar 2024 | 12.82 | 14.85 | 12.72 | 13.81 | 13.81 | 14,025,779 |
| 07 Mar 2024 | 12.90 | 13.31 | 12.61 | 12.89 | 12.89 | 5,411,972 |
| 06 Mar 2024 | 12.98 | 13.46 | 12.41 | 13.13 | 13.13 | 8,089,310 |
| 05 Mar 2024 | 12.71 | 13.88 | 12.62 | 13.29 | 13.29 | 9,516,440 |
| 04 Mar 2024 | 13.00 | 13.42 | 12.28 | 12.84 | 12.84 | 5,564,340 |
| 01 Mar 2024 | 12.48 | 12.85 | 12.25 | 12.84 | 12.84 | 5,958,121 |
| 29 Feb 2024 | 11.50 | 12.36 | 11.50 | 12.24 | 12.24 | 6,322,670 |
| 28 Feb 2024 | 13.60 | 13.97 | 11.42 | 11.48 | 11.48 | 9,941,342 |
| 27 Feb 2024 | 12.61 | 13.35 | 12.61 | 13.35 | 13.35 | 5,037,587 |
| 26 Feb 2024 | 13.00 | 13.23 | 12.40 | 12.82 | 12.82 | 6,877,896 |
| 23 Feb 2024 | 11.80 | 12.41 | 11.70 | 12.40 | 12.40 | 5,368,505 |
| 22 Feb 2024 | 10.86 | 11.64 | 10.82 | 11.57 | 11.57 | 5,464,931 |
| 21 Feb 2024 | 10.58 | 11.27 | 10.45 | 10.95 | 10.95 | 5,446,292 |
| 20 Feb 2024 | 10.40 | 10.77 | 10.03 | 10.69 | 10.69 | 5,706,399 |
| 19 Feb 2024 | 9.57 | 10.68 | 9.57 | 10.28 | 10.28 | 8,173,138 |
| 08 Feb 2024 | 8.80 | 9.53 | 7.04 | 9.44 | 9.44 | 8,827,548 |
| 07 Feb 2024 | 10.41 | 10.47 | 8.57 | 8.76 | 8.76 | 9,468,954 |
| 06 Feb 2024 | 10.56 | 10.86 | 9.21 | 10.47 | 10.47 | 5,635,872 |
| 05 Feb 2024 | 12.24 | 12.41 | 10.40 | 10.85 | 10.85 | 5,273,124 |
| 02 Feb 2024 | 12.92 | 13.07 | 11.74 | 12.49 | 12.49 | 4,269,502 |
| 01 Feb 2024 | 12.92 | 13.08 | 12.25 | 12.79 | 12.79 | 3,155,317 |
| 31 Jan 2024 | 13.63 | 14.14 | 12.69 | 12.69 | 12.69 | 4,182,578 |
| 30 Jan 2024 | 14.26 | 14.26 | 13.31 | 13.31 | 13.31 | 1,668,800 |
| 29 Jan 2024 | 14.85 | 15.00 | 14.03 | 14.09 | 14.09 | 1,962,300 |
| 26 Jan 2024 | 14.87 | 15.19 | 14.74 | 14.83 | 14.83 | 2,093,550 |
| 25 Jan 2024 | 14.14 | 14.88 | 13.95 | 14.85 | 14.85 | 2,542,529 |
| 24 Jan 2024 | 14.16 | 14.33 | 13.47 | 14.04 | 14.04 | 2,710,620 |
| 23 Jan 2024 | 14.49 | 14.58 | 14.00 | 14.10 | 14.10 | 2,301,200 |
| 22 Jan 2024 | 15.39 | 15.68 | 14.40 | 14.49 | 14.49 | 2,308,753 |
| 19 Jan 2024 | 15.66 | 15.76 | 15.33 | 15.38 | 15.38 | 1,599,280 |
| 18 Jan 2024 | 15.95 | 15.95 | 15.18 | 15.66 | 15.66 | 2,319,445 |
| 17 Jan 2024 | 16.20 | 16.50 | 15.86 | 15.95 | 15.95 | 1,176,600 |
| 16 Jan 2024 | 16.51 | 16.57 | 15.97 | 16.33 | 16.33 | 2,131,900 |
| 15 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 12 Jan 2024 | 16.88 | 16.88 | 16.43 | 16.52 | 16.52 | 1,547,834 |
| 11 Jan 2024 | 16.26 | 16.84 | 16.26 | 16.82 | 16.82 | 1,966,736 |
| 10 Jan 2024 | 16.69 | 16.69 | 16.15 | 16.24 | 16.24 | 1,281,540 |
| 09 Jan 2024 | 16.33 | 16.77 | 16.22 | 16.54 | 16.54 | 2,303,895 |
| 08 Jan 2024 | 16.80 | 16.90 | 16.30 | 16.33 | 16.33 | 1,865,963 |
| 05 Jan 2024 | 17.10 | 17.27 | 16.77 | 16.90 | 16.90 | 2,036,000 |
| 04 Jan 2024 | 17.17 | 17.18 | 16.93 | 17.10 | 17.10 | 1,453,100 |
| 03 Jan 2024 | 17.05 | 17.33 | 16.92 | 17.08 | 17.08 | 2,284,588 |
| 02 Jan 2024 | 17.46 | 17.50 | 17.14 | 17.18 | 17.18 | 2,532,217 |
| 29 Dec 2023 | 16.98 | 17.42 | 16.82 | 17.38 | 17.38 | 3,677,243 |
| 28 Dec 2023 | 16.97 | 17.13 | 16.45 | 16.93 | 16.93 | 3,929,034 |
| 27 Dec 2023 | 16.25 | 17.31 | 16.25 | 17.03 | 17.03 | 4,590,220 |
| 26 Dec 2023 | 16.52 | 16.61 | 16.13 | 16.33 | 16.33 | 1,704,608 |
| 25 Dec 2023 | 16.72 | 16.89 | 16.41 | 16.52 | 16.52 | 2,167,460 |
| 22 Dec 2023 | 17.07 | 17.25 | 16.56 | 16.80 | 16.80 | 2,719,900 |
| 21 Dec 2023 | 17.01 | 17.18 | 16.50 | 17.05 | 17.05 | 2,905,366 |
| 20 Dec 2023 | 17.08 | 17.43 | 17.00 | 17.05 | 17.05 | 2,492,246 |
| 19 Dec 2023 | 16.88 | 17.19 | 16.85 | 17.10 | 17.10 | 1,837,012 |
| 18 Dec 2023 | 17.01 | 17.28 | 16.84 | 16.90 | 16.90 | 2,025,528 |
| 15 Dec 2023 | 16.92 | 17.29 | 16.92 | 17.06 | 17.06 | 1,910,900 |
| 14 Dec 2023 | 17.15 | 17.34 | 16.90 | 16.92 | 16.92 | 1,974,780 |
| 13 Dec 2023 | 17.15 | 17.34 | 16.94 | 17.16 | 17.16 | 2,303,660 |
| 12 Dec 2023 | 17.24 | 17.30 | 17.07 | 17.15 | 17.15 | 1,977,800 |
| 11 Dec 2023 | 17.09 | 17.39 | 16.92 | 17.20 | 17.20 | 3,071,320 |
| 08 Dec 2023 | 16.95 | 17.56 | 16.95 | 17.19 | 17.19 | 3,683,352 |
| 07 Dec 2023 | 17.20 | 17.32 | 16.90 | 17.01 | 17.01 | 2,856,181 |
| 06 Dec 2023 | 17.11 | 17.37 | 16.97 | 17.14 | 17.14 | 3,760,600 |
| 05 Dec 2023 | 17.78 | 17.78 | 17.18 | 17.33 | 17.33 | 3,529,426 |
| 04 Dec 2023 | 17.83 | 17.87 | 17.45 | 17.53 | 17.53 | 2,863,612 |
| 01 Dec 2023 | 17.60 | 17.82 | 17.34 | 17.79 | 17.79 | 3,730,758 |
| 30 Nov 2023 | 17.79 | 17.83 | 17.21 | 17.64 | 17.64 | 4,479,512 |
| 29 Nov 2023 | 18.15 | 18.39 | 17.77 | 17.84 | 17.84 | 5,013,190 |
| 28 Nov 2023 | 17.73 | 18.35 | 17.70 | 18.15 | 18.15 | 5,745,212 |
| 27 Nov 2023 | 17.56 | 18.17 | 17.35 | 17.94 | 17.94 | 6,661,773 |
| 24 Nov 2023 | 18.00 | 18.00 | 17.45 | 17.52 | 17.52 | 5,987,186 |
| 23 Nov 2023 | 17.35 | 18.10 | 17.30 | 18.04 | 18.04 | 10,885,120 |
| 22 Nov 2023 | 17.80 | 18.00 | 17.35 | 17.35 | 17.35 | 10,356,204 |
| 21 Nov 2023 | 18.65 | 18.70 | 17.72 | 17.87 | 17.87 | 18,861,984 |
| *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.