New Zealand markets closed

Suzhou Sushi Testing Group Co.,Ltd. (300416.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
12.73+0.03 (+0.24%)
As of 01:44PM CST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202413.3612.7912.4512.7312.736,981,117
24 Jun 202413.1513.3012.6512.7012.708,375,700
21 Jun 202413.3613.5313.0113.3113.318,055,644
20 Jun 202413.8113.8513.3013.3113.319,767,497
19 Jun 202414.2614.2913.8213.8513.8510,099,833
18 Jun 202414.3514.4914.1714.2314.238,272,222
17 Jun 202414.2014.4914.1614.2914.297,838,375
14 Jun 202414.2814.3614.0714.2614.2610,617,470
13 Jun 202414.4414.5414.2514.3214.3213,140,437
12 Jun 202414.1214.6014.1014.4414.4419,500,008
11 Jun 202413.7014.3913.6814.3814.3821,334,369
07 Jun 202413.7214.1513.5313.8513.8517,121,983
06 Jun 202413.7514.0213.4113.8013.8019,087,266
05 Jun 202413.1814.3313.1213.8413.8423,084,178
04 Jun 202413.5013.5813.0213.2313.239,413,844
03 Jun 202413.5213.9313.4313.6213.629,986,101
31 May 202413.1513.9313.0813.5313.5314,394,877
30 May 202412.7213.2412.6313.1313.138,987,295
29 May 202412.7712.9612.7012.8012.804,892,573
28 May 202412.9613.2212.7412.7712.778,914,106
27 May 202412.8813.0412.5013.0013.009,321,146
24 May 202413.1813.3412.8912.9012.906,760,599
23 May 202413.4613.4913.1813.2013.206,410,087
22 May 202413.5713.6013.3013.4713.4710,462,268
21 May 202414.0014.0013.5713.6313.6310,452,265
20 May 202414.0814.2013.9014.0314.038,600,922
17 May 202413.7014.1013.5514.1014.1012,182,408
16 May 202413.8814.0413.6213.6613.669,851,400
15 May 202414.1914.1913.8513.8813.889,991,306
14 May 202414.1814.3814.0014.2414.2413,686,873
13 May 202413.9014.2813.5814.1814.1815,275,252
10 May 202414.3014.4413.9413.9913.9912,997,671
09 May 202414.0614.3613.9014.3214.3216,140,978
08 May 202414.2014.5613.8813.9113.9121,144,375
07 May 202413.8214.3513.7114.2914.2918,812,715
06 May 202414.0914.1513.8213.8613.8616,570,200
30 Apr 202414.1214.2713.7813.9013.9012,883,275
30 Apr 20240.15 Dividend
29 Apr 202414.2314.3913.9614.3014.1522,760,523
26 Apr 202413.6414.5113.6014.2314.0821,179,186
25 Apr 202413.8514.0213.5913.7113.5717,717,637
24 Apr 202413.7514.2013.5614.1013.9516,697,334
23 Apr 202413.3714.0713.3713.7513.6116,587,009
22 Apr 202413.2013.6712.8113.4913.3516,460,999
19 Apr 202413.2813.5313.1713.3613.2219,035,051
18 Apr 202413.3614.0513.1613.6613.5228,385,937
17 Apr 202412.4313.4012.4313.4013.2622,056,370
16 Apr 202412.6012.7912.0112.0711.9414,071,839
15 Apr 202412.9513.2812.5012.7712.6415,188,526
12 Apr 202413.0213.1912.8312.9012.769,702,923
11 Apr 202413.2013.4413.0713.0812.9410,981,389
10 Apr 202413.7313.7513.0813.2613.1214,097,503
09 Apr 202413.7614.0813.5613.8313.6811,739,867
08 Apr 202414.5714.6413.7213.7613.6220,245,056
03 Apr 202414.8515.4814.2614.8014.6425,386,419
02 Apr 202415.0415.3314.7115.0014.8423,576,412
01 Apr 202414.6215.1514.3714.9314.7727,891,198
29 Mar 202414.5015.3714.3014.5014.3518,945,034
28 Mar 202413.3714.3813.3614.1013.9518,533,736
27 Mar 202414.7414.7713.2913.4113.2724,436,549
26 Mar 202414.9315.2114.5114.9314.7722,943,439
25 Mar 202414.5115.3914.4115.2015.0429,078,494
22 Mar 202414.4414.8014.3614.5714.4219,052,964
21 Mar 202414.5114.6614.2514.5314.3812,246,842
20 Mar 202414.2114.4914.1714.4514.307,390,392
19 Mar 202414.5014.5714.2614.2714.126,794,049
18 Mar 202414.2414.5214.0014.4914.349,384,109
15 Mar 202414.1414.1413.7514.0813.939,309,962
14 Mar 202414.5014.5313.9914.1413.999,173,488
13 Mar 202414.2914.6814.2814.4914.3410,494,354
12 Mar 202414.0914.2713.8314.2414.099,029,379
11 Mar 202413.8314.0913.6114.0713.926,218,534
08 Mar 202413.7013.8813.5413.8313.685,444,628
07 Mar 202413.9814.5313.7013.7013.569,223,793
06 Mar 202413.9914.1413.6913.9713.825,677,484
05 Mar 202414.0014.1413.8113.9913.845,045,037
04 Mar 202414.1314.4314.0114.1313.987,780,508
01 Mar 202413.9414.3013.8414.2014.056,899,804
29 Feb 202413.4014.0613.3614.0313.887,200,015
28 Feb 202414.7214.7713.4313.4413.3011,315,086
27 Feb 202414.0314.6813.8414.6714.529,744,001
26 Feb 202413.8014.4013.7614.0613.9110,011,715
23 Feb 202413.2613.9213.1513.8113.6710,988,341
22 Feb 202413.1713.3013.0813.2613.125,877,719
21 Feb 202412.9013.5412.8113.2013.069,196,214
20 Feb 202412.9013.1512.8113.0512.918,102,880
19 Feb 202413.2913.4412.8013.0812.9410,212,449
08 Feb 202412.7113.4412.5313.0712.9313,435,596
07 Feb 202412.1813.0512.0112.4912.3615,966,229
06 Feb 202410.9912.1810.6112.0711.9413,471,122
05 Feb 202411.3611.3910.2810.9010.7915,731,212
02 Feb 202411.9512.1210.9811.4211.309,711,683
01 Feb 202411.9512.3311.6111.9611.839,056,579
31 Jan 202412.5212.6411.8911.9611.838,649,531
30 Jan 202412.8913.1212.4712.5512.427,023,209
29 Jan 202413.5913.7112.9013.0612.9210,276,330
26 Jan 202413.9914.0713.5013.5813.448,274,456
25 Jan 202413.8114.1813.5014.0413.8914,845,384
24 Jan 202413.8713.9513.2613.8113.678,281,142
23 Jan 202413.5513.8413.1413.7713.6311,587,712
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...