Shenzhen Hopewind Electric Co., Ltd. (603063.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 17.58 | 18.15 | 17.52 | 17.64 | 17.64 | 6,101,600 |
| 28 May 2024 | 17.69 | 17.99 | 17.58 | 17.64 | 17.64 | 4,766,700 |
| 27 May 2024 | 18.18 | 18.18 | 17.43 | 17.69 | 17.69 | 6,349,600 |
| 24 May 2024 | 18.34 | 18.64 | 17.88 | 17.91 | 17.91 | 6,409,300 |
| 23 May 2024 | 19.25 | 19.29 | 18.31 | 18.37 | 18.37 | 8,921,500 |
| 22 May 2024 | 18.67 | 19.63 | 18.63 | 19.40 | 19.40 | 9,921,700 |
| 21 May 2024 | 19.03 | 19.05 | 18.51 | 18.63 | 18.63 | 3,819,327 |
| 20 May 2024 | 19.55 | 19.55 | 18.95 | 19.03 | 19.03 | 5,477,792 |
| 17 May 2024 | 19.24 | 19.48 | 18.91 | 19.43 | 19.43 | 4,547,100 |
| 16 May 2024 | 19.42 | 19.58 | 19.19 | 19.31 | 19.31 | 4,687,700 |
| 15 May 2024 | 19.81 | 20.04 | 19.36 | 19.44 | 19.44 | 3,966,952 |
| 14 May 2024 | 19.93 | 20.18 | 19.68 | 19.74 | 19.74 | 3,842,029 |
| 13 May 2024 | 20.06 | 20.35 | 19.68 | 19.93 | 19.93 | 5,317,717 |
| 10 May 2024 | 20.40 | 20.45 | 19.91 | 20.09 | 20.09 | 3,875,218 |
| 09 May 2024 | 19.81 | 20.68 | 19.81 | 20.40 | 20.40 | 6,109,300 |
| 08 May 2024 | 20.38 | 20.38 | 19.75 | 19.78 | 19.78 | 4,745,321 |
| 07 May 2024 | 20.15 | 20.55 | 20.08 | 20.44 | 20.44 | 6,923,138 |
| 06 May 2024 | 19.77 | 20.29 | 19.77 | 20.20 | 20.20 | 7,269,738 |
| 30 Apr 2024 | 20.11 | 20.11 | 19.43 | 19.59 | 19.59 | 5,329,910 |
| 29 Apr 2024 | 19.24 | 20.22 | 19.24 | 20.11 | 20.11 | 8,675,423 |
| 26 Apr 2024 | 18.81 | 19.28 | 18.70 | 19.22 | 19.22 | 6,256,508 |
| 25 Apr 2024 | 18.85 | 19.20 | 18.54 | 18.82 | 18.82 | 6,350,856 |
| 24 Apr 2024 | 18.69 | 18.89 | 18.12 | 18.78 | 18.78 | 6,222,538 |
| 23 Apr 2024 | 18.80 | 19.13 | 18.46 | 18.60 | 18.60 | 13,214,345 |
| 22 Apr 2024 | 18.76 | 19.52 | 18.76 | 19.10 | 19.10 | 8,173,094 |
| 19 Apr 2024 | 19.68 | 19.69 | 18.69 | 19.01 | 19.01 | 12,015,251 |
| 18 Apr 2024 | 20.32 | 20.32 | 19.32 | 19.67 | 19.67 | 16,601,818 |
| 17 Apr 2024 | 20.58 | 20.72 | 20.07 | 20.41 | 20.41 | 8,579,691 |
| 16 Apr 2024 | 21.22 | 21.30 | 20.18 | 20.26 | 20.26 | 5,520,097 |
| 15 Apr 2024 | 21.21 | 21.67 | 20.70 | 21.01 | 21.01 | 5,981,341 |
| 12 Apr 2024 | 21.54 | 21.75 | 21.12 | 21.14 | 21.14 | 3,076,945 |
| 11 Apr 2024 | 21.02 | 21.88 | 20.93 | 21.56 | 21.56 | 6,777,700 |
| 10 Apr 2024 | 21.67 | 21.72 | 21.07 | 21.24 | 21.24 | 6,596,370 |
| 09 Apr 2024 | 21.65 | 21.99 | 21.53 | 21.72 | 21.72 | 7,564,500 |
| 08 Apr 2024 | 22.15 | 22.50 | 21.58 | 21.65 | 21.65 | 10,453,156 |
| 03 Apr 2024 | 22.99 | 23.13 | 22.30 | 22.41 | 22.41 | 9,291,487 |
| 02 Apr 2024 | 23.81 | 24.22 | 23.23 | 23.36 | 23.36 | 11,223,113 |
| 01 Apr 2024 | 23.08 | 23.49 | 22.46 | 23.40 | 23.40 | 7,307,751 |
| 29 Mar 2024 | 22.79 | 22.95 | 22.49 | 22.98 | 22.98 | 1,976,400 |
| 28 Mar 2024 | 22.62 | 23.58 | 22.50 | 22.81 | 22.81 | 5,080,100 |
| 27 Mar 2024 | 23.38 | 23.85 | 22.60 | 22.60 | 22.60 | 4,147,200 |
| 26 Mar 2024 | 23.23 | 23.72 | 22.84 | 23.54 | 23.54 | 5,059,000 |
| 25 Mar 2024 | 23.44 | 24.02 | 23.16 | 23.18 | 23.18 | 6,258,561 |
| 22 Mar 2024 | 23.62 | 24.18 | 23.45 | 23.56 | 23.56 | 5,526,887 |
| 21 Mar 2024 | 23.80 | 23.91 | 23.57 | 23.76 | 23.76 | 5,253,800 |
| 20 Mar 2024 | 24.25 | 24.39 | 23.55 | 23.77 | 23.77 | 5,358,901 |
| 19 Mar 2024 | 24.20 | 24.52 | 24.02 | 24.25 | 24.25 | 5,316,563 |
| 18 Mar 2024 | 24.08 | 24.47 | 23.81 | 24.36 | 24.36 | 5,636,138 |
| 15 Mar 2024 | 24.52 | 25.00 | 24.03 | 24.24 | 24.24 | 6,782,993 |
| 14 Mar 2024 | 24.51 | 24.73 | 23.50 | 24.57 | 24.57 | 14,615,638 |
| 13 Mar 2024 | 24.66 | 25.68 | 24.65 | 25.13 | 25.13 | 9,807,417 |
| 12 Mar 2024 | 25.40 | 25.83 | 24.58 | 25.15 | 25.15 | 15,088,326 |
| 11 Mar 2024 | 23.35 | 25.11 | 23.35 | 25.11 | 25.11 | 20,886,839 |
| 08 Mar 2024 | 21.80 | 23.06 | 21.80 | 22.83 | 22.83 | 12,229,213 |
| 07 Mar 2024 | 22.62 | 22.90 | 21.66 | 21.67 | 21.67 | 8,282,901 |
| 06 Mar 2024 | 21.42 | 22.74 | 21.41 | 22.68 | 22.68 | 14,899,766 |
| 05 Mar 2024 | 21.88 | 21.88 | 21.23 | 21.77 | 21.77 | 5,578,700 |
| 04 Mar 2024 | 21.53 | 21.95 | 21.35 | 21.77 | 21.77 | 5,071,454 |
| 01 Mar 2024 | 21.63 | 22.03 | 21.32 | 21.52 | 21.52 | 5,831,599 |
| 29 Feb 2024 | 20.37 | 21.32 | 20.29 | 21.30 | 21.30 | 4,840,207 |
| 28 Feb 2024 | 21.26 | 22.05 | 20.37 | 20.37 | 20.37 | 6,911,818 |
| 27 Feb 2024 | 20.61 | 21.18 | 20.38 | 21.17 | 21.17 | 4,261,659 |
| 26 Feb 2024 | 20.42 | 20.94 | 20.26 | 20.61 | 20.61 | 6,281,695 |
| 23 Feb 2024 | 20.29 | 20.67 | 20.00 | 20.33 | 20.33 | 4,583,939 |
| 22 Feb 2024 | 20.10 | 20.60 | 19.98 | 20.25 | 20.25 | 3,807,741 |
| 21 Feb 2024 | 19.49 | 20.72 | 19.49 | 20.15 | 20.15 | 5,003,072 |
| 20 Feb 2024 | 20.06 | 20.18 | 19.42 | 19.77 | 19.77 | 4,346,436 |
| 19 Feb 2024 | 20.94 | 21.16 | 20.01 | 20.19 | 20.19 | 5,302,414 |
| 08 Feb 2024 | 20.00 | 21.20 | 19.80 | 20.61 | 20.61 | 7,235,000 |
| 07 Feb 2024 | 19.28 | 20.33 | 19.20 | 19.74 | 19.74 | 6,771,681 |
| 06 Feb 2024 | 17.68 | 19.46 | 17.01 | 19.36 | 19.36 | 8,252,106 |
| 05 Feb 2024 | 18.78 | 18.80 | 16.95 | 17.72 | 17.72 | 14,590,353 |
| 02 Feb 2024 | 20.01 | 20.25 | 18.20 | 18.83 | 18.83 | 7,694,945 |
| 01 Feb 2024 | 20.84 | 21.15 | 20.00 | 20.00 | 20.00 | 8,202,366 |
| 31 Jan 2024 | 21.30 | 21.49 | 20.42 | 20.95 | 20.95 | 8,633,865 |
| 30 Jan 2024 | 22.00 | 22.54 | 21.71 | 21.74 | 21.74 | 3,795,915 |
| 29 Jan 2024 | 23.75 | 23.92 | 21.96 | 22.01 | 22.01 | 7,158,992 |
| 26 Jan 2024 | 23.97 | 24.25 | 23.62 | 23.66 | 23.66 | 3,332,390 |
| 25 Jan 2024 | 23.40 | 24.05 | 22.81 | 24.00 | 24.00 | 4,957,610 |
| 24 Jan 2024 | 23.96 | 24.16 | 22.80 | 23.49 | 23.49 | 5,006,653 |
| 23 Jan 2024 | 23.80 | 24.64 | 23.01 | 23.96 | 23.96 | 5,200,400 |
| 22 Jan 2024 | 24.43 | 24.43 | 23.30 | 23.61 | 23.61 | 6,902,875 |
| 19 Jan 2024 | 24.88 | 25.40 | 24.42 | 24.54 | 24.54 | 6,679,059 |
| 18 Jan 2024 | 24.60 | 24.93 | 24.05 | 24.85 | 24.85 | 7,170,482 |
| 17 Jan 2024 | 24.60 | 25.27 | 24.33 | 24.73 | 24.73 | 6,233,957 |
| 16 Jan 2024 | 24.02 | 24.98 | 24.00 | 24.89 | 24.89 | 6,941,239 |
| 15 Jan 2024 | 24.28 | 24.38 | 23.90 | 24.15 | 24.15 | 3,576,835 |
| 12 Jan 2024 | 24.39 | 24.87 | 24.20 | 24.40 | 24.40 | 4,941,188 |
| 11 Jan 2024 | 24.17 | 24.83 | 24.04 | 24.35 | 24.35 | 5,801,773 |
| 10 Jan 2024 | 23.93 | 24.64 | 23.72 | 24.24 | 24.24 | 6,478,517 |
| 09 Jan 2024 | 23.71 | 24.50 | 23.51 | 23.96 | 23.96 | 5,536,410 |
| 08 Jan 2024 | 23.40 | 24.14 | 23.31 | 23.71 | 23.71 | 4,823,035 |
| 05 Jan 2024 | 23.79 | 24.20 | 23.43 | 23.62 | 23.62 | 4,283,998 |
| 04 Jan 2024 | 24.23 | 24.27 | 23.71 | 23.72 | 23.72 | 3,351,400 |
| 03 Jan 2024 | 24.35 | 24.63 | 24.10 | 24.28 | 24.28 | 5,797,979 |
| 02 Jan 2024 | 25.12 | 25.12 | 24.25 | 24.41 | 24.41 | 6,247,231 |
| 29 Dec 2023 | 25.47 | 25.48 | 24.91 | 25.00 | 25.00 | 6,496,181 |
| 28 Dec 2023 | 23.92 | 25.42 | 23.90 | 25.29 | 25.29 | 10,159,679 |
| 27 Dec 2023 | 24.13 | 24.25 | 23.92 | 24.05 | 24.05 | 3,121,545 |
| 26 Dec 2023 | 24.27 | 24.42 | 23.92 | 24.13 | 24.13 | 3,828,140 |
| *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.