New Zealand markets close in 14 minutes

Sunward Intelligent Equipment Co., Ltd. (002097.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.75-0.21 (-3.02%)
As of 12:30PM CST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20247.836.946.656.756.7524,423,617
23 May 20246.887.076.836.966.9666,183,107
22 May 20246.786.916.666.786.7856,450,598
21 May 20246.597.066.596.916.9191,478,359
20 May 20248.128.257.327.327.32102,131,059
17 May 20247.838.187.558.138.1378,828,747
16 May 20247.687.997.687.727.7242,126,460
15 May 20247.627.807.507.697.6938,526,108
14 May 20247.567.677.487.647.6431,401,146
13 May 20247.777.797.487.547.5447,482,004
10 May 20248.208.217.867.907.9047,777,259
09 May 20247.958.257.908.228.2251,879,450
08 May 20248.138.307.928.018.0151,151,751
07 May 20248.198.408.118.298.2962,361,898
06 May 20248.158.298.108.208.2054,284,144
30 Apr 20248.498.498.008.068.0687,289,113
29 Apr 20248.458.618.328.498.49102,696,137
26 Apr 20248.368.998.278.518.51149,571,946
25 Apr 20248.198.558.008.378.37142,306,201
24 Apr 20247.137.957.097.957.9560,458,874
23 Apr 20247.447.547.187.237.2354,059,279
22 Apr 20248.038.037.367.367.3677,805,165
19 Apr 20247.608.197.518.038.03100,078,006
18 Apr 20247.357.837.287.667.6699,681,793
17 Apr 20246.687.216.687.217.2161,929,643
16 Apr 20247.227.286.546.556.5565,276,973
15 Apr 20247.377.516.987.237.2355,471,457
12 Apr 20247.697.837.347.377.3762,823,651
11 Apr 20247.918.017.637.787.7866,151,643
10 Apr 20247.708.277.668.188.1887,885,345
09 Apr 20247.898.047.677.777.7761,432,889
08 Apr 20248.358.437.797.797.7991,881,810
03 Apr 20248.498.878.338.388.38122,436,766
02 Apr 20249.699.888.828.988.98196,534,802
01 Apr 20248.529.358.469.359.35130,881,657
29 Mar 20248.158.507.858.508.50105,660,033
28 Mar 20247.788.297.768.298.29153,566,896
27 Mar 20247.787.977.327.547.5481,420,623
26 Mar 20247.498.077.437.937.9381,136,480
25 Mar 20247.468.307.427.637.6375,981,836
22 Mar 20247.847.867.477.587.5870,195,955
21 Mar 20247.758.097.627.947.9480,771,361
20 Mar 20247.747.947.697.797.7949,638,635
19 Mar 20247.828.087.777.777.7776,846,760
18 Mar 20247.607.907.607.887.8884,909,530
15 Mar 20247.387.577.277.457.4554,206,832
14 Mar 20247.517.647.257.387.3866,735,929
13 Mar 20247.508.177.327.677.67109,884,367
12 Mar 20247.227.927.187.687.68109,693,518
11 Mar 20247.197.597.137.247.2475,367,529
08 Mar 20247.097.306.957.207.2051,122,271
07 Mar 20247.307.327.057.067.0666,553,976
06 Mar 20246.807.466.737.337.3398,308,412
05 Mar 20246.697.026.646.906.9070,997,601
04 Mar 20246.766.866.646.756.7541,418,822
01 Mar 20246.766.996.706.826.8266,658,131
29 Feb 20246.386.796.386.786.7872,458,756
28 Feb 20246.696.896.326.416.4178,178,156
27 Feb 20246.607.126.516.776.77102,075,995
26 Feb 20246.096.506.046.506.5063,908,313
23 Feb 20245.865.945.735.915.9129,816,752
22 Feb 20245.755.855.705.845.8427,496,264
21 Feb 20245.695.935.645.755.7534,392,163
20 Feb 20245.775.785.655.715.7127,008,275
19 Feb 20245.785.905.645.865.8632,346,516
08 Feb 20245.515.895.485.735.7333,876,693
07 Feb 20245.385.585.315.405.4030,326,456
06 Feb 20244.905.454.745.315.3135,417,474
05 Feb 20245.595.605.205.205.2039,152,646
02 Feb 20245.956.305.455.785.7851,793,142
01 Feb 20246.446.445.966.046.0463,769,783
31 Jan 20246.536.986.426.626.6262,798,859
30 Jan 20246.756.756.376.546.5446,127,467
29 Jan 20246.706.956.546.856.8570,735,431
26 Jan 20246.666.886.636.686.6860,648,850
25 Jan 20246.636.766.526.716.7166,741,608
24 Jan 20246.456.786.386.736.7376,423,171
23 Jan 20246.226.655.966.466.4666,592,404
22 Jan 20246.346.996.316.546.5477,786,335
19 Jan 20246.856.896.416.416.4183,870,448
18 Jan 20246.907.216.717.127.12109,570,874
17 Jan 20247.117.486.866.906.90152,809,203
16 Jan 20246.116.806.086.806.8054,907,414
15 Jan 20246.246.326.086.186.1833,319,890
12 Jan 20246.286.606.276.316.3151,775,690
11 Jan 20246.226.576.066.416.4159,621,233
10 Jan 20245.956.075.865.985.989,191,020
09 Jan 20245.916.045.915.955.957,057,307
08 Jan 20246.046.075.925.945.948,236,238
05 Jan 20246.166.196.046.076.076,864,400
04 Jan 20246.156.176.126.166.166,085,750
03 Jan 20246.236.246.116.176.179,755,956
02 Jan 20246.136.236.106.196.1915,617,483
29 Dec 20236.156.165.986.136.1319,548,859
28 Dec 20236.086.316.056.186.1824,684,545
27 Dec 20235.885.925.825.915.913,814,750
26 Dec 20235.955.955.825.835.834,750,725
25 Dec 20235.936.005.925.945.944,942,850
22 Dec 20236.036.035.915.955.955,620,900
21 Dec 20236.066.065.916.026.027,360,801
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...