Suzhou Chunqiu Electronic Technology Co., Ltd. (603890.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.60 | 8.89 | 8.46 | 8.76 | 8.76 | 15,060,302 |
| 25 Apr 2024 | 8.27 | 8.71 | 8.27 | 8.47 | 8.47 | 12,247,582 |
| 24 Apr 2024 | 7.92 | 8.38 | 7.91 | 8.37 | 8.37 | 7,745,094 |
| 23 Apr 2024 | 7.89 | 8.00 | 7.80 | 7.90 | 7.90 | 6,483,611 |
| 22 Apr 2024 | 7.72 | 7.88 | 7.46 | 7.81 | 7.81 | 8,521,144 |
| 19 Apr 2024 | 8.26 | 8.26 | 7.76 | 7.92 | 7.92 | 11,639,344 |
| 18 Apr 2024 | 8.34 | 8.46 | 8.11 | 8.30 | 8.30 | 8,727,489 |
| 17 Apr 2024 | 7.75 | 8.37 | 7.75 | 8.35 | 8.35 | 12,823,476 |
| 16 Apr 2024 | 8.27 | 8.27 | 7.48 | 7.64 | 7.64 | 16,070,519 |
| 15 Apr 2024 | 8.65 | 8.75 | 8.10 | 8.31 | 8.31 | 17,328,276 |
| 12 Apr 2024 | 9.13 | 9.18 | 8.63 | 8.66 | 8.66 | 21,808,161 |
| 11 Apr 2024 | 9.20 | 9.58 | 9.06 | 9.28 | 9.28 | 20,782,909 |
| 10 Apr 2024 | 9.13 | 9.85 | 9.01 | 9.22 | 9.22 | 19,892,659 |
| 09 Apr 2024 | 8.86 | 9.15 | 8.83 | 9.13 | 9.13 | 8,945,094 |
| 08 Apr 2024 | 9.11 | 9.12 | 8.82 | 8.86 | 8.86 | 8,792,909 |
| 03 Apr 2024 | 9.46 | 9.46 | 8.93 | 9.13 | 9.13 | 10,544,719 |
| 02 Apr 2024 | 9.83 | 9.90 | 9.38 | 9.47 | 9.47 | 13,989,234 |
| 01 Apr 2024 | 9.53 | 10.10 | 9.31 | 9.91 | 9.91 | 19,256,663 |
| 29 Mar 2024 | 9.19 | 9.25 | 8.95 | 9.24 | 9.24 | 3,823,974 |
| 28 Mar 2024 | 8.80 | 9.29 | 8.71 | 9.12 | 9.12 | 11,046,244 |
| 27 Mar 2024 | 9.44 | 9.44 | 8.72 | 8.81 | 8.81 | 15,322,774 |
| 26 Mar 2024 | 9.51 | 9.76 | 9.34 | 9.45 | 9.45 | 10,224,595 |
| 25 Mar 2024 | 9.91 | 10.03 | 9.47 | 9.51 | 9.51 | 13,318,372 |
| 22 Mar 2024 | 10.00 | 10.39 | 9.89 | 9.98 | 9.98 | 18,779,796 |
| 21 Mar 2024 | 9.83 | 10.36 | 9.83 | 10.18 | 10.18 | 19,010,648 |
| 20 Mar 2024 | 10.03 | 10.44 | 9.96 | 10.32 | 10.32 | 19,210,197 |
| 19 Mar 2024 | 10.00 | 10.24 | 9.94 | 10.03 | 10.03 | 15,085,958 |
| 18 Mar 2024 | 10.14 | 10.24 | 9.76 | 10.09 | 10.09 | 21,491,757 |
| 15 Mar 2024 | 9.78 | 10.10 | 9.64 | 10.03 | 10.03 | 16,801,170 |
| 14 Mar 2024 | 9.80 | 10.05 | 9.61 | 9.87 | 9.87 | 18,976,210 |
| 13 Mar 2024 | 10.17 | 10.22 | 9.76 | 9.99 | 9.99 | 23,330,143 |
| 12 Mar 2024 | 9.60 | 10.24 | 9.50 | 10.06 | 10.06 | 30,637,342 |
| 11 Mar 2024 | 9.14 | 9.78 | 8.97 | 9.58 | 9.58 | 26,349,987 |
| 08 Mar 2024 | 8.99 | 9.60 | 8.85 | 9.33 | 9.33 | 26,357,971 |
| 07 Mar 2024 | 9.32 | 9.35 | 8.87 | 8.87 | 8.87 | 17,994,030 |
| 06 Mar 2024 | 9.17 | 9.32 | 8.88 | 9.31 | 9.31 | 25,104,783 |
| 05 Mar 2024 | 9.43 | 9.55 | 9.01 | 9.19 | 9.19 | 35,670,835 |
| 04 Mar 2024 | 9.16 | 9.78 | 8.93 | 9.78 | 9.78 | 42,233,742 |
| 01 Mar 2024 | 8.33 | 9.15 | 8.32 | 8.89 | 8.89 | 33,085,172 |
| 29 Feb 2024 | 7.80 | 8.36 | 7.77 | 8.32 | 8.32 | 14,269,100 |
| 28 Feb 2024 | 8.82 | 9.05 | 8.02 | 8.02 | 8.02 | 23,272,737 |
| 27 Feb 2024 | 8.48 | 8.91 | 8.35 | 8.91 | 8.91 | 15,765,400 |
| 26 Feb 2024 | 8.43 | 8.63 | 8.30 | 8.46 | 8.46 | 13,393,475 |
| 23 Feb 2024 | 7.98 | 8.52 | 7.94 | 8.42 | 8.42 | 15,767,400 |
| 22 Feb 2024 | 7.80 | 8.15 | 7.74 | 8.00 | 8.00 | 12,804,695 |
| 21 Feb 2024 | 7.53 | 8.30 | 7.41 | 7.81 | 7.81 | 19,797,437 |
| 20 Feb 2024 | 7.47 | 7.96 | 7.28 | 7.63 | 7.63 | 19,862,653 |
| 19 Feb 2024 | 7.10 | 7.35 | 6.89 | 7.35 | 7.35 | 19,018,811 |
| 08 Feb 2024 | 6.16 | 6.68 | 5.93 | 6.68 | 6.68 | 16,900,460 |
| 07 Feb 2024 | 6.35 | 6.52 | 5.80 | 6.07 | 6.07 | 17,612,384 |
| 06 Feb 2024 | 5.97 | 6.58 | 5.80 | 6.33 | 6.33 | 16,393,091 |
| 05 Feb 2024 | 7.07 | 7.08 | 6.44 | 6.44 | 6.44 | 9,597,640 |
| 02 Feb 2024 | 7.70 | 7.79 | 6.95 | 7.15 | 7.15 | 10,928,660 |
| 01 Feb 2024 | 7.70 | 7.94 | 7.50 | 7.72 | 7.72 | 9,531,271 |
| 31 Jan 2024 | 8.10 | 8.16 | 7.71 | 7.72 | 7.72 | 9,420,011 |
| 30 Jan 2024 | 8.10 | 8.46 | 8.04 | 8.09 | 8.09 | 9,875,400 |
| 29 Jan 2024 | 8.52 | 8.67 | 8.10 | 8.18 | 8.18 | 12,803,454 |
| 26 Jan 2024 | 9.30 | 9.30 | 8.53 | 8.62 | 8.62 | 18,683,092 |
| 25 Jan 2024 | 8.74 | 9.32 | 8.74 | 9.30 | 9.30 | 14,536,553 |
| 24 Jan 2024 | 8.90 | 8.97 | 8.50 | 8.81 | 8.81 | 7,216,829 |
| 23 Jan 2024 | 8.87 | 8.97 | 8.71 | 8.89 | 8.89 | 7,698,164 |
| 22 Jan 2024 | 9.60 | 9.65 | 8.76 | 8.87 | 8.87 | 9,111,030 |
| 19 Jan 2024 | 9.73 | 9.93 | 9.61 | 9.61 | 9.61 | 6,206,300 |
| 18 Jan 2024 | 9.40 | 9.83 | 9.19 | 9.79 | 9.79 | 11,158,132 |
| 17 Jan 2024 | 9.76 | 9.86 | 9.48 | 9.50 | 9.50 | 6,034,547 |
| 16 Jan 2024 | 9.82 | 9.92 | 9.59 | 9.86 | 9.86 | 11,785,704 |
| 15 Jan 2024 | 10.24 | 10.47 | 9.83 | 9.83 | 9.83 | 14,155,546 |
| 12 Jan 2024 | 11.01 | 11.02 | 10.33 | 10.36 | 10.36 | 16,698,936 |
| 11 Jan 2024 | 10.58 | 11.34 | 10.33 | 11.24 | 11.24 | 19,993,623 |
| 10 Jan 2024 | 10.40 | 10.75 | 9.96 | 10.52 | 10.52 | 14,854,622 |
| 09 Jan 2024 | 10.55 | 11.28 | 10.40 | 10.66 | 10.66 | 17,944,082 |
| 08 Jan 2024 | 11.65 | 12.11 | 10.56 | 10.56 | 10.56 | 25,092,874 |
| 05 Jan 2024 | 11.85 | 12.27 | 11.39 | 11.73 | 11.73 | 27,008,889 |
| 04 Jan 2024 | 11.27 | 11.80 | 11.15 | 11.62 | 11.62 | 18,953,945 |
| 03 Jan 2024 | 11.15 | 11.60 | 11.03 | 11.34 | 11.34 | 17,350,002 |
| 02 Jan 2024 | 11.42 | 11.42 | 11.09 | 11.20 | 11.20 | 9,440,863 |
| 29 Dec 2023 | 11.07 | 11.47 | 11.01 | 11.45 | 11.45 | 15,157,801 |
| 28 Dec 2023 | 10.92 | 11.22 | 10.70 | 11.20 | 11.20 | 14,106,848 |
| 27 Dec 2023 | 10.16 | 10.88 | 10.16 | 10.84 | 10.84 | 10,645,240 |
| 26 Dec 2023 | 10.71 | 10.71 | 10.07 | 10.16 | 10.16 | 7,119,549 |
| 25 Dec 2023 | 10.43 | 10.75 | 10.43 | 10.61 | 10.61 | 4,632,655 |
| 22 Dec 2023 | 10.94 | 11.15 | 10.40 | 10.63 | 10.63 | 9,185,129 |
| 21 Dec 2023 | 11.00 | 11.10 | 10.40 | 11.03 | 11.03 | 12,659,992 |
| 20 Dec 2023 | 10.98 | 11.40 | 10.77 | 11.03 | 11.03 | 11,629,899 |
| 19 Dec 2023 | 10.74 | 11.10 | 10.61 | 10.98 | 10.98 | 9,794,180 |
| 18 Dec 2023 | 10.98 | 10.98 | 10.57 | 10.73 | 10.73 | 10,442,508 |
| 15 Dec 2023 | 11.44 | 11.47 | 10.84 | 10.91 | 10.91 | 13,598,785 |
| 14 Dec 2023 | 11.66 | 11.85 | 11.12 | 11.28 | 11.28 | 15,980,828 |
| 13 Dec 2023 | 11.73 | 11.82 | 11.47 | 11.67 | 11.67 | 16,268,674 |
| 12 Dec 2023 | 11.46 | 12.09 | 11.25 | 11.95 | 11.95 | 28,740,238 |
| 11 Dec 2023 | 11.50 | 11.89 | 11.22 | 11.44 | 11.44 | 21,218,353 |
| 08 Dec 2023 | 10.82 | 11.69 | 10.82 | 11.16 | 11.16 | 16,328,093 |
| 07 Dec 2023 | 10.53 | 11.05 | 10.53 | 10.79 | 10.79 | 9,669,096 |
| 06 Dec 2023 | 10.95 | 11.10 | 10.50 | 10.53 | 10.53 | 9,807,300 |
| 05 Dec 2023 | 11.11 | 11.42 | 10.92 | 11.08 | 11.08 | 12,376,250 |
| 04 Dec 2023 | 11.04 | 11.41 | 10.86 | 11.15 | 11.15 | 11,750,546 |
| 01 Dec 2023 | 10.76 | 11.13 | 10.68 | 11.04 | 11.04 | 10,848,841 |
| 30 Nov 2023 | 11.00 | 11.00 | 10.69 | 10.80 | 10.80 | 6,874,648 |
| 29 Nov 2023 | 10.93 | 11.15 | 10.82 | 11.04 | 11.04 | 10,942,131 |
| 28 Nov 2023 | 10.39 | 11.30 | 10.39 | 11.04 | 11.04 | 24,508,798 |
| *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.