New Zealand markets closed

Zhejiang Guanghua Technology Co.,Ltd. (001333.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
16.49-0.26 (-1.55%)
At close: 03:05PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202416.6916.9516.4916.4916.49573,500
26 Jun 202416.8416.8416.2116.7516.75540,700
25 Jun 202416.1416.6416.1416.3716.37537,100
24 Jun 202416.7316.7416.0916.2116.21639,700
21 Jun 202416.9017.0316.5216.8016.80505,828
20 Jun 202417.4017.4016.8316.8416.841,507,326
19 Jun 202417.2917.9717.1017.8017.801,674,300
18 Jun 202417.1017.2216.9017.1617.16553,600
17 Jun 202417.5717.5717.1717.2117.21804,400
14 Jun 202417.8217.9117.4217.6117.61808,055
13 Jun 202417.6517.9817.6217.8217.821,048,285
12 Jun 202417.2717.9817.2017.8617.861,487,982
11 Jun 202416.8517.2716.7517.1817.18606,855
07 Jun 202416.4317.1416.4317.0617.061,313,477
06 Jun 202416.7316.9916.1216.2316.231,202,446
05 Jun 202417.1817.3016.7216.7416.741,001,403
04 Jun 202418.2718.2717.1717.3117.311,800,764
03 Jun 202418.1118.5618.0518.2118.211,344,859
31 May 202418.3418.4618.0818.1318.131,055,396
30 May 202418.1018.7418.0018.3618.361,269,111
29 May 202418.7218.7218.0118.1618.162,035,200
28 May 202418.4318.8818.2018.7918.791,849,100
27 May 202418.1918.4717.8918.4718.471,113,404
24 May 202418.1018.4818.1018.1718.171,126,682
23 May 202418.5718.7218.1818.2118.211,526,681
22 May 202418.5418.6218.3118.5318.531,092,226
21 May 202418.6018.9118.3518.4018.401,395,326
20 May 202418.4518.7218.0418.7118.712,201,326
17 May 202418.5919.0018.3518.9318.932,196,899
16 May 202418.8119.2018.7018.7018.702,801,102
15 May 202418.3018.7518.0918.6818.682,085,578
14 May 202418.8619.1918.3518.4918.492,745,600
13 May 202418.5518.7018.2118.6018.602,353,174
10 May 202419.3019.5818.5918.7918.793,504,231
09 May 202419.2619.6819.0119.4019.404,677,388
08 May 202419.6020.8918.9919.2619.267,216,064
07 May 202418.1819.9118.1819.9119.914,521,638
06 May 202417.7718.1317.7718.1018.101,285,508
30 Apr 202417.4017.6417.3117.5717.571,188,393
29 Apr 202416.9817.3416.9717.3117.311,178,409
26 Apr 202416.8917.0516.6816.9916.991,261,300
25 Apr 202416.5017.0916.5016.9116.911,485,988
24 Apr 202416.6116.7316.4216.6316.631,219,388
23 Apr 202416.0516.9816.0216.7016.702,245,170
22 Apr 202416.1016.2515.7516.0516.05984,892
19 Apr 202416.2016.4315.9016.1616.161,057,894
18 Apr 202416.3216.9916.2516.2816.281,547,462
17 Apr 202416.0816.5815.8816.4016.402,014,669
16 Apr 202417.0017.0215.8015.8015.802,540,886
15 Apr 202418.6419.1817.3017.5617.565,488,831
12 Apr 202417.4519.2217.4519.2219.223,423,296
11 Apr 202417.2617.7917.2617.4717.47599,100
10 Apr 202417.9917.9917.3817.5217.52717,727
09 Apr 202417.4517.9617.4517.9517.95682,900
08 Apr 202418.2918.3117.4517.4617.461,226,659
03 Apr 202418.5618.8018.2118.2918.291,328,354
02 Apr 202418.2619.3718.2518.6418.642,185,551
01 Apr 202417.9918.2717.9018.2418.24694,424
29 Mar 202417.7217.8217.5517.8217.82355,800
28 Mar 202417.1817.7517.0017.6017.60640,296
27 Mar 202417.5517.7817.1017.1017.10593,206
26 Mar 202417.6017.9817.2517.5617.56614,027
25 Mar 202418.1218.1817.5917.6017.60797,600
22 Mar 202418.6418.6418.0618.1318.13748,180
21 Mar 202418.5518.8018.2518.5718.57814,155
20 Mar 202418.6218.6218.1718.5218.52923,862
19 Mar 202418.7819.0418.4118.4218.421,597,138
18 Mar 202417.8818.5717.8818.5718.571,027,694
15 Mar 202417.6517.8917.5117.8717.87778,160
14 Mar 202417.5517.7517.2817.5117.51656,000
13 Mar 202417.6917.7017.3317.5017.50616,653
12 Mar 202417.2517.5317.2517.5017.50969,643
11 Mar 202416.8717.1416.8117.1417.14617,898
08 Mar 202416.9017.0816.6216.8716.87497,872
07 Mar 202416.9017.1916.7616.9016.90759,142
06 Mar 202416.7017.1916.5116.8616.86680,900
05 Mar 202417.2017.2116.6116.7116.71783,084
04 Mar 202417.3617.5016.9617.1917.19641,200
01 Mar 202417.0017.3917.0017.3717.37987,152
29 Feb 202416.1116.9016.0116.9016.901,221,696
28 Feb 202417.8518.1616.2916.2916.291,856,484
27 Feb 202417.4417.7317.2117.7217.72742,458
26 Feb 202417.1517.7817.1117.4517.451,292,648
23 Feb 202416.6617.0316.4916.9916.991,065,750
22 Feb 202416.1716.5016.1716.4916.49835,320
21 Feb 202416.1916.6015.8716.2516.251,146,319
20 Feb 202415.8015.9415.5815.9015.90688,920
19 Feb 202415.4016.1615.3015.8215.821,158,943
08 Feb 202414.0015.2413.8715.2015.201,491,877
07 Feb 202415.0015.0913.8814.0114.011,534,883
06 Feb 202414.5015.4813.6815.0315.031,242,133
05 Feb 202416.3916.3914.8014.8614.861,463,100
02 Feb 202417.1917.6715.8516.4416.441,218,501
01 Feb 202417.6717.7416.7617.1517.151,087,682
31 Jan 202418.8518.8517.5817.6617.661,606,268
30 Jan 202419.7319.7618.7818.8518.85867,000
29 Jan 202420.3820.5719.7319.7319.73775,700
26 Jan 202420.2620.6620.1720.2920.29759,496
25 Jan 202419.4920.2219.4620.2220.22884,200
24 Jan 202419.6219.8618.9019.5419.541,318,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...