Shenzhen Easttop Supply Chain Management Co., Ltd. (002889.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 18.89 | 17.50 | 16.29 | 17.47 | 17.47 | 14,321,840 |
| 25 Jun 2024 | 18.37 | 18.52 | 17.01 | 17.01 | 17.01 | 21,673,252 |
| 24 Jun 2024 | 20.00 | 21.06 | 18.40 | 18.90 | 18.90 | 25,335,892 |
| 21 Jun 2024 | 18.89 | 21.26 | 18.68 | 20.44 | 20.44 | 30,240,728 |
| 20 Jun 2024 | 18.68 | 20.49 | 18.38 | 19.59 | 19.59 | 30,000,085 |
| 19 Jun 2024 | 18.32 | 19.88 | 17.87 | 19.22 | 19.22 | 27,157,249 |
| 18 Jun 2024 | 18.47 | 18.49 | 18.03 | 18.28 | 18.28 | 16,512,340 |
| 17 Jun 2024 | 17.96 | 18.96 | 17.52 | 18.92 | 18.92 | 23,735,701 |
| 14 Jun 2024 | 17.81 | 18.79 | 17.81 | 18.50 | 18.50 | 26,809,447 |
| 13 Jun 2024 | 19.26 | 20.50 | 17.91 | 17.97 | 17.97 | 37,946,180 |
| 12 Jun 2024 | 18.30 | 18.99 | 18.15 | 18.99 | 18.99 | 9,372,800 |
| 11 Jun 2024 | 15.70 | 17.26 | 15.70 | 17.26 | 17.26 | 12,204,847 |
| 07 Jun 2024 | 15.47 | 16.28 | 14.90 | 15.69 | 15.69 | 11,025,956 |
| 06 Jun 2024 | 16.50 | 16.71 | 15.26 | 15.39 | 15.39 | 13,820,032 |
| 05 Jun 2024 | 17.00 | 17.36 | 16.35 | 16.41 | 16.41 | 14,207,471 |
| 04 Jun 2024 | 16.35 | 17.68 | 16.09 | 17.42 | 17.42 | 21,135,814 |
| 03 Jun 2024 | 16.00 | 16.91 | 15.90 | 16.68 | 16.68 | 14,700,779 |
| 31 May 2024 | 16.96 | 16.96 | 16.04 | 16.19 | 16.19 | 13,556,460 |
| 30 May 2024 | 16.30 | 17.36 | 16.11 | 16.80 | 16.80 | 19,252,353 |
| 29 May 2024 | 16.01 | 16.54 | 15.66 | 16.54 | 16.54 | 17,276,092 |
| 29 May 2024 | 0.085 Dividend | |||||
| 29 May 2024 | 1.4:1 Stock split | |||||
| 28 May 2024 | 16.35 | 17.43 | 16.08 | 16.39 | 16.30 | 27,108,960 |
| 27 May 2024 | 15.14 | 15.87 | 14.39 | 15.87 | 15.79 | 16,842,050 |
| 24 May 2024 | 14.74 | 14.80 | 14.39 | 14.43 | 14.35 | 2,119,600 |
| 23 May 2024 | 14.93 | 15.04 | 14.56 | 14.61 | 14.53 | 2,664,760 |
| 22 May 2024 | 14.80 | 14.93 | 14.66 | 14.79 | 14.71 | 2,008,608 |
| 21 May 2024 | 14.76 | 15.04 | 14.62 | 14.80 | 14.72 | 3,325,336 |
| 20 May 2024 | 14.71 | 14.82 | 14.54 | 14.81 | 14.73 | 3,791,508 |
| 17 May 2024 | 14.29 | 14.82 | 14.13 | 14.64 | 14.57 | 6,351,296 |
| 16 May 2024 | 15.36 | 15.54 | 15.31 | 15.35 | 15.27 | 2,709,168 |
| 15 May 2024 | 15.26 | 15.68 | 15.26 | 15.32 | 15.24 | 2,853,310 |
| 14 May 2024 | 15.21 | 15.46 | 15.15 | 15.41 | 15.33 | 2,948,260 |
| 13 May 2024 | 15.81 | 15.81 | 15.09 | 15.14 | 15.06 | 3,955,532 |
| 10 May 2024 | 16.06 | 16.06 | 15.49 | 15.59 | 15.50 | 4,396,000 |
| 09 May 2024 | 15.49 | 16.33 | 15.49 | 15.95 | 15.87 | 6,174,970 |
| 08 May 2024 | 15.83 | 15.86 | 15.49 | 15.55 | 15.47 | 3,984,232 |
| 07 May 2024 | 15.84 | 15.93 | 15.71 | 15.81 | 15.73 | 4,139,324 |
| 06 May 2024 | 15.77 | 15.91 | 15.61 | 15.84 | 15.75 | 5,134,724 |
| 30 Apr 2024 | 15.75 | 16.11 | 15.44 | 15.60 | 15.52 | 7,477,064 |
| 29 Apr 2024 | 14.95 | 15.71 | 14.87 | 15.56 | 15.48 | 7,775,572 |
| 26 Apr 2024 | 14.64 | 15.14 | 14.57 | 14.95 | 14.87 | 4,935,420 |
| 25 Apr 2024 | 14.44 | 14.89 | 14.39 | 14.79 | 14.72 | 4,309,508 |
| 24 Apr 2024 | 14.26 | 14.62 | 14.21 | 14.54 | 14.47 | 3,569,048 |
| 23 Apr 2024 | 14.36 | 14.60 | 14.09 | 14.34 | 14.26 | 3,931,424 |
| 22 Apr 2024 | 15.01 | 15.07 | 14.14 | 14.30 | 14.23 | 8,601,290 |
| 19 Apr 2024 | 14.59 | 16.13 | 14.36 | 15.50 | 15.42 | 12,690,102 |
| 18 Apr 2024 | 14.79 | 15.20 | 14.63 | 14.66 | 14.59 | 5,669,861 |
| 17 Apr 2024 | 14.44 | 14.99 | 14.41 | 14.89 | 14.81 | 6,608,196 |
| 16 Apr 2024 | 14.66 | 14.99 | 13.40 | 14.41 | 14.33 | 8,517,145 |
| 15 Apr 2024 | 15.54 | 15.83 | 14.16 | 14.42 | 14.35 | 6,949,376 |
| 12 Apr 2024 | 15.86 | 16.05 | 15.44 | 15.56 | 15.48 | 4,962,244 |
| 11 Apr 2024 | 15.52 | 16.28 | 15.24 | 15.98 | 15.90 | 8,730,568 |
| 10 Apr 2024 | 16.20 | 16.27 | 15.49 | 15.84 | 15.76 | 7,562,520 |
| 09 Apr 2024 | 16.82 | 16.82 | 16.05 | 16.31 | 16.23 | 13,988,406 |
| 08 Apr 2024 | 15.63 | 17.06 | 15.63 | 17.06 | 16.97 | 5,830,690 |
| 03 Apr 2024 | 16.21 | 16.39 | 15.26 | 15.51 | 15.43 | 8,158,388 |
| 02 Apr 2024 | 16.70 | 16.70 | 16.13 | 16.27 | 16.19 | 8,177,290 |
| 01 Apr 2024 | 16.11 | 17.05 | 16.06 | 16.79 | 16.71 | 11,840,668 |
| 29 Mar 2024 | 16.32 | 16.46 | 15.59 | 16.09 | 16.01 | 7,846,608 |
| 28 Mar 2024 | 15.99 | 16.89 | 15.55 | 16.51 | 16.42 | 15,164,632 |
| 27 Mar 2024 | 17.29 | 17.44 | 16.39 | 16.39 | 16.31 | 17,759,140 |
| 26 Mar 2024 | 17.57 | 18.57 | 16.89 | 18.21 | 18.12 | 29,083,993 |
| 25 Mar 2024 | 16.57 | 17.57 | 16.26 | 17.57 | 17.48 | 14,006,720 |
| 22 Mar 2024 | 15.91 | 16.18 | 15.79 | 15.97 | 15.89 | 6,611,220 |
| 21 Mar 2024 | 16.26 | 16.55 | 15.93 | 16.01 | 15.92 | 10,944,640 |
| 20 Mar 2024 | 17.29 | 18.21 | 16.27 | 16.56 | 16.48 | 18,612,832 |
| 19 Mar 2024 | 16.50 | 17.49 | 16.19 | 17.15 | 17.06 | 11,122,692 |
| 18 Mar 2024 | 15.82 | 16.53 | 15.68 | 16.50 | 16.41 | 9,515,632 |
| 15 Mar 2024 | 15.46 | 15.84 | 15.36 | 15.79 | 15.71 | 5,993,512 |
| 14 Mar 2024 | 15.71 | 15.81 | 15.26 | 15.51 | 15.43 | 6,191,500 |
| 13 Mar 2024 | 15.37 | 16.02 | 15.09 | 15.85 | 15.77 | 11,821,208 |
| 12 Mar 2024 | 15.04 | 15.40 | 15.00 | 15.35 | 15.27 | 5,452,132 |
| 11 Mar 2024 | 14.84 | 15.04 | 14.74 | 15.04 | 14.96 | 3,760,960 |
| 08 Mar 2024 | 14.81 | 15.10 | 14.66 | 14.95 | 14.87 | 4,534,180 |
| 07 Mar 2024 | 15.36 | 15.61 | 14.81 | 14.81 | 14.73 | 7,009,940 |
| 06 Mar 2024 | 14.89 | 15.19 | 14.71 | 15.12 | 15.04 | 5,455,268 |
| 05 Mar 2024 | 15.34 | 15.41 | 14.97 | 15.03 | 14.95 | 7,702,622 |
| 04 Mar 2024 | 15.27 | 15.87 | 14.86 | 15.56 | 15.48 | 10,817,734 |
| 01 Mar 2024 | 15.89 | 16.44 | 15.34 | 15.46 | 15.38 | 14,043,691 |
| 29 Feb 2024 | 13.99 | 15.94 | 13.99 | 15.90 | 15.82 | 18,013,620 |
| 28 Feb 2024 | 18.43 | 18.46 | 15.11 | 15.11 | 15.03 | 25,992,568 |
| 27 Feb 2024 | 16.07 | 16.79 | 15.79 | 16.79 | 16.70 | 4,456,452 |
| 26 Feb 2024 | 14.50 | 15.26 | 14.05 | 15.26 | 15.18 | 7,998,060 |
| 23 Feb 2024 | 13.39 | 13.89 | 13.23 | 13.87 | 13.80 | 7,018,032 |
| 22 Feb 2024 | 12.85 | 13.48 | 12.73 | 13.44 | 13.37 | 7,574,000 |
| 21 Feb 2024 | 12.39 | 13.54 | 12.39 | 12.85 | 12.78 | 6,992,454 |
| 20 Feb 2024 | 12.21 | 12.58 | 11.85 | 12.56 | 12.49 | 5,238,534 |
| 19 Feb 2024 | 11.59 | 12.56 | 11.59 | 12.22 | 12.16 | 7,796,637 |
| 08 Feb 2024 | 10.49 | 11.51 | 9.94 | 11.51 | 11.45 | 9,781,510 |
| 07 Feb 2024 | 11.38 | 11.43 | 10.24 | 10.46 | 10.41 | 8,441,972 |
| 06 Feb 2024 | 11.07 | 11.82 | 10.71 | 11.38 | 11.32 | 7,069,916 |
| 05 Feb 2024 | 13.14 | 13.15 | 11.89 | 11.89 | 11.83 | 5,429,256 |
| 02 Feb 2024 | 13.93 | 14.34 | 12.78 | 13.21 | 13.15 | 3,583,580 |
| 01 Feb 2024 | 14.06 | 14.26 | 13.54 | 13.91 | 13.83 | 3,758,776 |
| 31 Jan 2024 | 14.89 | 15.09 | 14.04 | 14.07 | 14.00 | 4,037,964 |
| 30 Jan 2024 | 15.49 | 15.61 | 15.03 | 15.05 | 14.97 | 2,615,732 |
| 29 Jan 2024 | 16.29 | 16.36 | 15.58 | 15.60 | 15.52 | 3,369,380 |
| 26 Jan 2024 | 16.21 | 16.70 | 16.14 | 16.38 | 16.29 | 4,199,076 |
| 25 Jan 2024 | 15.69 | 16.27 | 15.54 | 16.26 | 16.17 | 3,831,044 |
| *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.