New Zealand markets open in 8 hours 30 minutes

Sinocare Inc. (300298.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
27.12+0.15 (+0.56%)
At close: 03:04PM CST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202425.5027.7926.6227.1227.126,266,419
27 May 202426.7227.1525.8326.9726.975,303,268
24 May 202425.5027.1925.3126.4826.489,439,416
23 May 202425.0025.8024.6825.6525.656,953,506
22 May 202424.9025.0924.5324.9324.934,876,900
21 May 202424.5025.0523.9724.8124.814,978,842
20 May 202423.5024.6823.3924.5424.544,987,825
17 May 202423.6523.8523.2023.5023.502,327,600
16 May 202423.6924.0723.3323.6623.662,863,392
15 May 202424.3124.3123.5023.5823.581,982,124
14 May 202423.6024.3323.5824.1024.103,077,514
13 May 202423.4123.9322.9323.7523.754,999,318
10 May 202424.1624.2723.1523.4623.465,355,642
09 May 202424.3624.7024.1224.1824.184,314,705
08 May 202424.6924.9724.3824.4524.453,932,000
07 May 202425.0825.0824.1024.5924.594,404,881
06 May 202424.3024.9224.0124.7324.735,105,536
30 Apr 202424.1224.3523.7123.8923.894,204,476
29 Apr 202422.6724.2522.6724.1224.126,485,800
26 Apr 202423.1423.9722.9023.1723.179,028,804
25 Apr 202422.8023.5822.5023.1723.175,330,576
24 Apr 202422.8023.0722.4922.8222.826,375,413
23 Apr 202421.1323.0021.1322.8022.8012,979,196
22 Apr 202420.0621.6619.8121.4921.498,779,506
19 Apr 202419.5920.1019.2219.9219.925,060,891
18 Apr 202419.7020.5419.1919.9819.987,345,461
17 Apr 202420.2720.5819.3619.8519.8510,116,961
16 Apr 202421.3021.6620.0120.1220.127,874,928
15 Apr 202421.2822.2021.1021.4821.487,636,987
12 Apr 202420.9021.8220.9021.3421.347,403,799
11 Apr 202420.0221.2119.9021.0021.007,186,771
10 Apr 202420.4420.5519.9120.0620.062,362,105
09 Apr 202420.0020.4119.7920.4020.402,976,241
08 Apr 202420.8220.8919.7819.8719.874,868,370
03 Apr 202420.9321.0720.6120.9320.932,359,017
02 Apr 202421.2121.2320.6220.8820.882,746,586
01 Apr 202421.1121.2620.9121.2121.212,379,818
29 Mar 202420.7620.7720.2220.9620.96986,060
28 Mar 202420.3620.8019.9520.6520.653,063,673
27 Mar 202420.7320.8620.1220.1520.152,479,400
26 Mar 202420.7520.9020.4120.7020.702,649,995
25 Mar 202421.1821.4720.6020.6520.653,639,526
22 Mar 202421.7921.9521.0921.2921.293,208,503
21 Mar 202422.1922.3021.8321.9121.912,610,315
20 Mar 202422.0122.2521.7322.2322.233,721,179
19 Mar 202422.4922.5121.9721.9921.993,410,456
18 Mar 202422.3822.5021.7122.4822.484,180,103
15 Mar 202422.3722.5422.0222.3322.332,733,132
14 Mar 202422.5522.8622.1222.3222.323,945,182
13 Mar 202422.2822.9421.9622.4722.476,921,105
12 Mar 202421.7022.3821.6422.2422.246,308,634
11 Mar 202421.1221.6120.9021.6121.616,675,706
08 Mar 202421.3521.5920.7421.1121.115,888,590
07 Mar 202422.0222.2521.3121.3421.344,562,497
06 Mar 202422.2222.3921.8121.9921.993,665,600
05 Mar 202423.2923.3022.0522.2822.286,536,120
04 Mar 202422.9823.4422.8523.3023.305,143,146
01 Mar 202423.2523.4622.5022.9022.907,099,670
29 Feb 202422.7423.6922.7323.4723.476,797,100
28 Feb 202423.9225.0723.3023.3123.316,668,724
27 Feb 202423.5623.9923.3023.9823.983,085,843
26 Feb 202423.3024.0722.9823.5623.563,683,890
23 Feb 202423.6723.8422.9523.3923.393,385,680
22 Feb 202423.5623.8823.2323.6623.662,730,269
21 Feb 202422.8724.4622.8123.5823.584,636,868
20 Feb 202423.4023.7522.9523.2423.244,108,200
19 Feb 202424.6524.8123.2923.6423.645,666,020
08 Feb 202424.1226.1123.7124.5124.516,378,570
07 Feb 202423.3425.3722.9624.2724.277,038,888
06 Feb 202420.5423.5520.3023.2323.236,931,999
05 Feb 202421.7522.1420.2020.8620.865,131,717
02 Feb 202423.7723.7721.6222.2622.263,365,642
01 Feb 202423.2624.3823.2623.6123.613,971,789
31 Jan 202424.4524.8723.7023.7923.793,954,127
30 Jan 202424.7124.8724.3024.4024.403,273,846
29 Jan 202424.9225.1323.9024.7924.797,184,391
26 Jan 202427.5127.7224.9125.1425.145,828,742
25 Jan 202427.0427.9326.8227.7227.721,935,949
24 Jan 202426.4027.3926.2527.2927.291,889,447
23 Jan 202426.1727.2426.0726.7426.742,777,417
22 Jan 202428.4128.6926.2626.6226.622,563,718
19 Jan 202428.2828.9728.0928.3828.382,324,979
18 Jan 202427.6428.5026.7328.3428.344,552,984
17 Jan 202428.8028.8127.5927.6127.612,861,475
16 Jan 202429.5529.6728.3028.7928.792,994,100
15 Jan 202429.4030.1829.0229.5529.552,143,064
12 Jan 202429.4829.8529.2029.4529.452,205,881
11 Jan 202429.1029.8228.9129.4829.482,767,000
10 Jan 202429.0129.6828.8029.1029.102,182,800
09 Jan 202428.8029.9628.5929.2629.263,353,400
08 Jan 202429.7429.7428.8128.8128.812,133,156
05 Jan 202430.1530.1829.4129.4629.462,043,601
04 Jan 202429.8330.3029.6530.0930.093,247,000
03 Jan 202429.5630.4029.4329.6229.622,400,697
02 Jan 202430.4030.4029.6630.1330.132,830,799
29 Dec 202329.9930.7829.4530.4030.403,424,773
28 Dec 202331.0031.0029.9630.0630.064,262,382
27 Dec 202330.6731.0030.3030.8830.881,699,860
26 Dec 202331.0031.1030.2730.6430.641,588,951
25 Dec 202330.8831.5530.1331.0231.023,509,787
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...