Beijing Sanlian Hope Shin-Gosen Technical Service Co., Ltd. (300384.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 13.97 | 13.99 | 13.68 | 13.94 | 13.94 | 1,782,309 |
| 17 Jun 2024 | 13.79 | 13.87 | 13.60 | 13.69 | 13.69 | 1,688,790 |
| 14 Jun 2024 | 13.97 | 14.06 | 13.75 | 13.85 | 13.85 | 1,409,668 |
| 13 Jun 2024 | 14.07 | 14.08 | 13.82 | 13.91 | 13.91 | 1,496,390 |
| 12 Jun 2024 | 13.81 | 14.07 | 13.67 | 13.95 | 13.95 | 1,812,987 |
| 11 Jun 2024 | 14.25 | 14.30 | 13.93 | 14.22 | 14.22 | 1,914,767 |
| 07 Jun 2024 | 14.23 | 14.33 | 14.02 | 14.18 | 14.18 | 2,525,700 |
| 06 Jun 2024 | 14.36 | 14.46 | 13.75 | 13.99 | 13.99 | 4,994,957 |
| 05 Jun 2024 | 15.20 | 15.25 | 14.25 | 14.35 | 14.35 | 8,499,384 |
| 04 Jun 2024 | 15.30 | 15.58 | 15.13 | 15.26 | 15.26 | 3,713,600 |
| 03 Jun 2024 | 15.59 | 16.08 | 15.31 | 15.48 | 15.48 | 4,033,703 |
| 31 May 2024 | 15.27 | 15.75 | 15.10 | 15.59 | 15.59 | 3,246,362 |
| 30 May 2024 | 15.29 | 15.36 | 15.06 | 15.13 | 15.13 | 1,640,400 |
| 29 May 2024 | 15.06 | 15.30 | 15.06 | 15.25 | 15.25 | 1,234,036 |
| 28 May 2024 | 15.20 | 15.36 | 15.14 | 15.22 | 15.22 | 1,574,999 |
| 27 May 2024 | 15.05 | 15.28 | 14.83 | 15.18 | 15.18 | 1,728,000 |
| 24 May 2024 | 15.18 | 15.35 | 15.04 | 15.09 | 15.09 | 1,535,285 |
| 23 May 2024 | 15.40 | 15.48 | 15.08 | 15.19 | 15.19 | 1,875,390 |
| 22 May 2024 | 15.30 | 15.55 | 15.28 | 15.51 | 15.51 | 1,991,489 |
| 21 May 2024 | 15.39 | 15.54 | 15.23 | 15.35 | 15.35 | 1,662,060 |
| 20 May 2024 | 15.24 | 15.56 | 15.23 | 15.42 | 15.42 | 2,245,767 |
| 17 May 2024 | 15.12 | 15.25 | 15.01 | 15.24 | 15.24 | 1,473,900 |
| 16 May 2024 | 15.30 | 15.51 | 15.05 | 15.12 | 15.12 | 2,405,296 |
| 15 May 2024 | 15.35 | 15.46 | 15.25 | 15.26 | 15.26 | 1,513,300 |
| 14 May 2024 | 15.27 | 15.45 | 15.15 | 15.40 | 15.40 | 2,259,541 |
| 13 May 2024 | 15.00 | 15.37 | 14.86 | 15.26 | 15.26 | 2,908,107 |
| 10 May 2024 | 15.31 | 15.35 | 15.03 | 15.14 | 15.14 | 2,070,290 |
| 09 May 2024 | 15.30 | 15.40 | 15.15 | 15.24 | 15.24 | 2,386,100 |
| 08 May 2024 | 15.14 | 15.39 | 15.08 | 15.30 | 15.30 | 2,318,932 |
| 07 May 2024 | 15.02 | 15.33 | 14.97 | 15.23 | 15.23 | 2,895,500 |
| 06 May 2024 | 14.99 | 15.17 | 14.70 | 15.11 | 15.11 | 3,055,200 |
| 30 Apr 2024 | 14.56 | 14.77 | 14.42 | 14.68 | 14.68 | 2,918,250 |
| 29 Apr 2024 | 14.26 | 14.72 | 14.15 | 14.60 | 14.60 | 4,991,880 |
| 26 Apr 2024 | 14.15 | 14.38 | 13.92 | 14.26 | 14.26 | 5,981,583 |
| 25 Apr 2024 | 14.30 | 14.59 | 14.10 | 14.20 | 14.20 | 6,161,815 |
| 24 Apr 2024 | 13.51 | 13.74 | 13.32 | 13.74 | 13.74 | 2,367,611 |
| 23 Apr 2024 | 13.10 | 13.63 | 13.10 | 13.54 | 13.54 | 2,100,911 |
| 22 Apr 2024 | 13.16 | 13.44 | 12.71 | 13.23 | 13.23 | 2,169,939 |
| 19 Apr 2024 | 13.17 | 13.34 | 13.03 | 13.16 | 13.16 | 1,497,500 |
| 18 Apr 2024 | 13.36 | 13.42 | 13.09 | 13.12 | 13.12 | 1,829,200 |
| 17 Apr 2024 | 12.66 | 13.20 | 12.58 | 13.20 | 13.20 | 2,543,067 |
| 16 Apr 2024 | 12.77 | 13.04 | 12.35 | 12.51 | 12.51 | 3,222,470 |
| 15 Apr 2024 | 13.40 | 13.58 | 12.71 | 12.95 | 12.95 | 2,728,700 |
| 12 Apr 2024 | 13.74 | 13.80 | 13.34 | 13.36 | 13.36 | 2,012,700 |
| 11 Apr 2024 | 13.48 | 14.09 | 13.41 | 13.70 | 13.70 | 2,524,565 |
| 10 Apr 2024 | 13.69 | 13.84 | 13.52 | 13.57 | 13.57 | 3,287,700 |
| 09 Apr 2024 | 13.53 | 13.66 | 13.38 | 13.62 | 13.62 | 1,943,296 |
| 08 Apr 2024 | 13.98 | 13.98 | 13.39 | 13.46 | 13.46 | 2,556,168 |
| 03 Apr 2024 | 14.03 | 14.13 | 13.65 | 14.02 | 14.02 | 3,060,200 |
| 02 Apr 2024 | 13.87 | 14.10 | 13.87 | 13.97 | 13.97 | 2,385,692 |
| 01 Apr 2024 | 13.69 | 14.05 | 13.69 | 13.96 | 13.96 | 2,208,801 |
| 29 Mar 2024 | 13.30 | 13.62 | 13.27 | 13.72 | 13.72 | 1,293,827 |
| 28 Mar 2024 | 13.05 | 13.43 | 13.05 | 13.24 | 13.24 | 2,379,700 |
| 27 Mar 2024 | 13.51 | 13.69 | 13.05 | 13.05 | 13.05 | 4,458,411 |
| 26 Mar 2024 | 13.68 | 13.85 | 13.44 | 13.70 | 13.70 | 2,576,360 |
| 25 Mar 2024 | 13.94 | 14.06 | 13.62 | 13.62 | 13.62 | 2,054,411 |
| 22 Mar 2024 | 14.22 | 14.36 | 13.69 | 13.96 | 13.96 | 4,406,690 |
| 21 Mar 2024 | 14.40 | 14.64 | 14.11 | 14.19 | 14.19 | 5,109,080 |
| 20 Mar 2024 | 14.41 | 14.52 | 14.32 | 14.42 | 14.42 | 2,516,270 |
| 19 Mar 2024 | 14.72 | 14.84 | 14.45 | 14.45 | 14.45 | 2,346,800 |
| 18 Mar 2024 | 14.67 | 14.90 | 14.59 | 14.75 | 14.75 | 2,070,452 |
| 15 Mar 2024 | 14.23 | 14.70 | 14.10 | 14.70 | 14.70 | 1,988,790 |
| 14 Mar 2024 | 14.45 | 14.50 | 14.15 | 14.23 | 14.23 | 2,381,003 |
| 13 Mar 2024 | 14.41 | 14.66 | 14.31 | 14.40 | 14.40 | 3,542,427 |
| 12 Mar 2024 | 14.66 | 14.66 | 14.22 | 14.41 | 14.41 | 2,929,886 |
| 11 Mar 2024 | 14.40 | 14.80 | 14.25 | 14.60 | 14.60 | 3,572,494 |
| 08 Mar 2024 | 13.85 | 14.59 | 13.70 | 14.43 | 14.43 | 5,061,247 |
| 07 Mar 2024 | 13.97 | 14.30 | 13.89 | 13.89 | 13.89 | 4,532,107 |
| 06 Mar 2024 | 13.83 | 14.29 | 13.72 | 13.83 | 13.83 | 3,267,400 |
| 05 Mar 2024 | 13.83 | 14.02 | 13.34 | 13.88 | 13.88 | 5,144,794 |
| 04 Mar 2024 | 13.97 | 14.18 | 13.25 | 13.93 | 13.93 | 8,344,843 |
| 01 Mar 2024 | 13.22 | 14.14 | 13.05 | 14.07 | 14.07 | 7,564,018 |
| 29 Feb 2024 | 12.64 | 13.24 | 12.51 | 13.18 | 13.18 | 5,397,200 |
| 28 Feb 2024 | 13.55 | 13.74 | 12.73 | 12.75 | 12.75 | 5,905,332 |
| 27 Feb 2024 | 13.00 | 13.60 | 12.80 | 13.57 | 13.57 | 4,967,800 |
| 26 Feb 2024 | 12.91 | 13.32 | 12.80 | 13.07 | 13.07 | 5,893,367 |
| 23 Feb 2024 | 12.80 | 12.85 | 12.40 | 12.73 | 12.73 | 3,925,093 |
| 22 Feb 2024 | 12.08 | 12.40 | 12.08 | 12.40 | 12.40 | 2,538,547 |
| 21 Feb 2024 | 12.02 | 12.64 | 11.95 | 12.16 | 12.16 | 4,299,085 |
| 20 Feb 2024 | 12.42 | 12.56 | 12.01 | 12.14 | 12.14 | 3,921,786 |
| 19 Feb 2024 | 12.44 | 12.69 | 12.23 | 12.65 | 12.65 | 6,618,748 |
| 08 Feb 2024 | 10.85 | 12.40 | 10.61 | 12.34 | 12.34 | 7,167,984 |
| 07 Feb 2024 | 10.66 | 11.18 | 10.29 | 10.79 | 10.79 | 5,840,282 |
| 06 Feb 2024 | 9.78 | 10.96 | 9.24 | 10.68 | 10.68 | 7,906,328 |
| 05 Feb 2024 | 11.14 | 11.18 | 9.80 | 10.06 | 10.06 | 7,280,505 |
| 02 Feb 2024 | 12.00 | 12.10 | 10.81 | 11.21 | 11.21 | 5,626,200 |
| 01 Feb 2024 | 12.30 | 12.34 | 11.82 | 12.00 | 12.00 | 3,769,700 |
| 31 Jan 2024 | 12.99 | 13.05 | 12.30 | 12.33 | 12.33 | 2,912,900 |
| 30 Jan 2024 | 13.28 | 13.46 | 12.91 | 12.96 | 12.96 | 1,856,800 |
| 29 Jan 2024 | 13.80 | 13.83 | 13.31 | 13.37 | 13.37 | 2,759,982 |
| 26 Jan 2024 | 13.74 | 14.07 | 13.62 | 13.72 | 13.72 | 2,503,500 |
| 25 Jan 2024 | 13.38 | 13.80 | 13.23 | 13.78 | 13.78 | 3,052,487 |
| 24 Jan 2024 | 13.28 | 13.39 | 12.83 | 13.37 | 13.37 | 2,842,414 |
| 23 Jan 2024 | 12.91 | 13.20 | 12.61 | 13.17 | 13.17 | 4,377,048 |
| 22 Jan 2024 | 13.77 | 13.86 | 12.86 | 12.93 | 12.93 | 3,751,060 |
| 19 Jan 2024 | 14.25 | 14.32 | 13.69 | 13.83 | 13.83 | 4,037,234 |
| 18 Jan 2024 | 14.55 | 14.55 | 13.80 | 14.25 | 14.25 | 3,818,402 |
| 17 Jan 2024 | 14.88 | 15.11 | 14.55 | 14.55 | 14.55 | 1,531,324 |
| 16 Jan 2024 | 14.98 | 15.04 | 14.65 | 14.91 | 14.91 | 1,739,700 |
| 15 Jan 2024 | 15.02 | 15.14 | 14.82 | 14.97 | 14.97 | 1,939,061 |
| *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.