New Zealand markets closed

Guangdong Hongxing Industrial Co., Ltd. (001209.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
14.21-0.02 (-0.14%)
At close: 03:04PM CST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202414.2514.2613.9514.2114.21862,200
13 Jun 202414.4114.4414.0314.2314.231,165,467
12 Jun 202414.0714.3813.9714.3414.341,111,784
11 Jun 202414.1314.1313.7013.9713.971,469,700
07 Jun 202413.3314.1113.3314.0114.012,143,340
06 Jun 202414.0414.2312.9113.2713.272,650,228
05 Jun 202414.4614.5314.0114.0314.031,517,448
04 Jun 202414.7914.8014.3114.5414.541,645,410
03 Jun 202415.5015.5514.7114.8514.851,647,050
31 May 202415.1615.2915.0015.2415.241,230,430
30 May 202415.2415.2915.0215.0615.061,548,105
29 May 202415.1415.4515.0315.2415.241,656,515
28 May 202415.5515.7115.1215.1315.133,070,335
27 May 202415.5316.4415.3715.7415.744,088,670
24 May 202415.2615.3315.0215.1715.171,263,800
23 May 202415.5915.5915.1315.1915.191,566,402
22 May 202415.4615.7515.4415.6215.621,492,667
21 May 202415.5315.7415.3515.4615.461,379,900
20 May 202415.7615.8915.5015.5315.531,431,400
17 May 202415.6715.8315.5115.7615.761,540,900
16 May 202415.6115.9215.5315.6715.672,354,500
15 May 202415.6716.0815.4215.6915.692,972,280
14 May 202415.0915.6315.0915.6115.612,564,600
13 May 202415.3115.3914.8615.0915.091,646,940
10 May 202415.5015.5915.2815.3215.321,485,724
09 May 202415.3215.6015.1915.5515.551,879,700
08 May 202415.5315.6015.2015.2615.262,080,641
07 May 202415.3715.7015.2815.5115.512,566,544
06 May 202415.0815.4615.0815.3715.372,894,070
30 Apr 202415.0615.3714.9315.0715.072,801,489
29 Apr 202414.7015.1114.6014.9914.993,359,910
26 Apr 202415.0315.2914.4614.7914.794,743,995
25 Apr 202414.2914.5614.1714.5514.552,206,825
24 Apr 202414.0014.1913.8314.1814.181,755,485
23 Apr 202413.6014.1813.5314.0014.002,094,236
22 Apr 202413.9114.1113.5013.6313.631,582,100
19 Apr 202414.0214.3913.8414.1114.112,446,924
18 Apr 202414.6014.7414.0014.1514.153,763,081
17 Apr 202413.0014.0613.0014.0614.061,648,265
16 Apr 202414.0014.2112.7712.7812.784,010,129
15 Apr 202415.5015.6714.1914.1914.195,438,049
12 Apr 202415.2915.8815.0715.7715.775,725,569
11 Apr 202415.4915.5915.1015.2515.254,515,468
10 Apr 202415.2016.4915.0215.7015.707,191,569
09 Apr 202414.8215.2014.8115.1715.171,884,720
08 Apr 202415.2015.2914.9014.9214.922,286,380
03 Apr 202415.4715.6415.1115.2615.262,892,777
02 Apr 202415.2915.8815.1215.6315.635,099,836
01 Apr 202415.0815.2514.9015.2515.252,534,440
29 Mar 202414.6914.9014.6215.0715.071,017,500
28 Mar 202414.5814.9114.4214.7414.742,129,810
27 Mar 202414.7514.9014.4814.4814.482,065,340
26 Mar 202415.0615.1114.5314.9014.902,811,799
25 Mar 202415.0115.1114.7515.0415.043,264,658
22 Mar 202415.3515.4514.8815.0115.013,673,622
21 Mar 202415.3315.5215.2115.3515.354,593,229
20 Mar 202415.3515.3715.1415.3215.322,832,770
19 Mar 202415.4715.5515.2115.2915.294,230,840
18 Mar 202415.3015.4615.1615.4515.454,386,845
15 Mar 202415.1515.3215.1115.2615.263,636,667
14 Mar 202415.1015.3815.0115.3015.304,643,600
13 Mar 202415.3115.3315.0615.2315.236,089,685
12 Mar 202416.0016.0915.1215.4915.499,838,353
11 Mar 202417.2318.4615.5316.0116.0116,175,574
08 Mar 202416.2017.2315.7217.2317.2312,843,821
07 Mar 202414.3015.6614.2715.6615.668,846,280
06 Mar 202413.3514.6113.2514.2414.246,082,600
05 Mar 202413.7213.7813.2413.2813.282,836,000
04 Mar 202413.4613.7913.0513.7013.703,219,140
01 Mar 202413.3413.6313.0313.4313.434,215,309
29 Feb 202412.5813.3612.4213.3313.334,512,865
28 Feb 202414.3214.6112.8712.8912.896,867,200
27 Feb 202414.0514.3013.7314.3014.303,100,660
26 Feb 202413.7014.2813.4514.0514.054,428,751
23 Feb 202413.3713.9413.1113.6613.663,307,854
22 Feb 202412.7013.2712.7013.2513.253,531,137
21 Feb 202412.2713.2112.1112.7012.705,257,450
20 Feb 202412.3212.4011.8612.3512.353,947,338
19 Feb 202411.6612.2911.5112.2612.265,826,062
08 Feb 202410.7711.4010.3311.4011.407,149,159
07 Feb 202411.4711.5510.3110.3610.366,949,628
06 Feb 202411.4412.0511.0111.4111.416,465,721
05 Feb 202413.5013.6012.2312.2312.233,865,493
02 Feb 202414.4314.9913.1513.5913.593,622,461
01 Feb 202414.8414.8413.8914.3314.333,577,745
31 Jan 202415.8016.2214.6414.7014.704,345,660
30 Jan 202417.1417.1415.9015.9415.944,050,060
29 Jan 202418.1018.3016.9016.9616.964,624,160
26 Jan 202418.3419.4517.9018.0818.085,533,340
25 Jan 202417.5018.6217.1518.3718.377,395,607
24 Jan 202416.1818.0716.1817.3717.3710,353,535
23 Jan 202416.6817.1316.6516.6516.658,969,889
22 Jan 202420.2020.7018.5018.5018.5012,815,310
19 Jan 202419.4420.5619.3720.5620.568,576,937
18 Jan 202419.2920.3517.9718.6918.6913,092,371
17 Jan 202419.8020.4619.3419.3519.3514,348,190
16 Jan 202421.2722.1019.6319.9119.9119,628,109
15 Jan 202418.6018.6018.6018.6018.60-
12 Jan 202419.0919.5018.5618.6018.605,845,260
11 Jan 202418.3619.3818.2019.0419.046,931,841
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...