New Zealand markets closed

Shenzhen Bingchuan Network Co.,Ltd. (300533.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
18.07-0.62 (-3.32%)
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202418.6818.8918.0118.0718.075,991,225
09 May 202418.7018.9218.6118.6918.694,989,000
08 May 202419.1319.1918.5218.6018.606,264,400
07 May 202419.2519.4919.0319.1419.146,554,354
06 May 202419.0019.3218.9919.1819.187,606,712
30 Apr 202419.3819.5118.6718.9018.909,400,200
29 Apr 202418.7319.6318.7219.3619.3611,640,425
26 Apr 202418.8219.5518.8119.2819.288,237,676
25 Apr 202418.8319.3018.7718.9118.917,847,450
24 Apr 202418.3719.0818.2119.0819.089,822,080
23 Apr 202418.4918.7018.1918.4118.418,516,154
22 Apr 202418.0018.5517.5118.3118.317,701,625
19 Apr 202418.7318.7318.0018.1918.196,795,779
18 Apr 202419.0319.1818.4218.7418.748,260,925
17 Apr 202417.9819.0917.9819.0419.0412,111,574
16 Apr 202419.1719.3517.6817.7117.7111,470,725
15 Apr 202420.0020.3518.8519.1719.1713,317,625
12 Apr 202420.6020.7320.0520.0920.0911,232,005
11 Apr 202420.6021.5820.5820.6920.6916,762,075
10 Apr 202421.3121.9820.5921.1021.1028,603,575
09 Apr 202424.8826.0824.5525.7425.748,832,276
08 Apr 202425.3025.3024.5224.5824.585,872,797
03 Apr 202426.5026.5025.4725.5025.507,181,000
02 Apr 202427.4827.4826.4126.6826.688,468,425
01 Apr 202426.6327.6926.6027.6227.628,479,700
29 Mar 202426.5026.6625.9826.5026.503,751,950
28 Mar 202425.6827.1025.6826.7026.709,410,650
27 Mar 202427.1727.4725.5925.6125.619,940,800
26 Mar 202428.0528.5026.9327.2227.2213,757,925
25 Mar 202430.0030.3828.4828.5028.5015,637,676
22 Mar 202429.1029.5728.2229.0329.0315,292,071
21 Mar 202429.5130.3729.3029.3229.3219,358,161
20 Mar 202428.5929.2828.4029.2029.2014,444,451
19 Mar 202428.9929.8828.7128.7328.7316,634,137
18 Mar 202429.0229.7828.3129.3729.3719,518,244
15 Mar 202428.2428.8827.7228.8828.8815,703,200
14 Mar 202428.2328.6827.6228.2428.2414,067,860
13 Mar 202427.6229.5027.6228.9328.9324,205,081
12 Mar 202426.9927.8326.9927.5227.5212,562,512
11 Mar 202425.8726.9125.5726.9126.918,759,511
08 Mar 202425.6526.1725.4726.1226.126,513,225
07 Mar 202426.6927.1125.6325.7225.729,659,397
06 Mar 202426.5027.0926.1526.7326.738,463,961
05 Mar 202427.1827.5626.5326.8026.8012,439,811
04 Mar 202428.1428.1426.6927.7927.7915,072,832
01 Mar 202427.3028.4226.8828.1428.1419,558,381
29 Feb 202425.7727.9725.7727.6527.6519,757,290
28 Feb 202427.3329.7825.8025.9125.9126,970,478
27 Feb 202425.4927.1825.2826.8526.8516,387,400
26 Feb 202425.6026.1125.1325.7025.7014,075,657
23 Feb 202425.4426.0524.9226.0526.0516,143,377
22 Feb 202424.4125.3424.3325.2325.2313,603,617
21 Feb 202423.4226.2223.1824.7324.7319,297,692
20 Feb 202423.6025.1823.0324.0324.0315,417,986
19 Feb 202423.0424.2622.9024.1024.1015,129,931
08 Feb 202420.9822.6520.8122.4122.4111,903,736
07 Feb 202421.1621.8820.5720.7920.7910,201,438
06 Feb 202419.5421.7518.9121.2021.2012,342,312
05 Feb 202422.0022.5519.5919.9519.9511,251,035
02 Feb 202422.8423.9221.5722.1522.1511,323,368
01 Feb 202422.5323.5021.8622.7622.769,822,900
31 Jan 202424.1024.7422.5022.5922.5912,639,862
30 Jan 202425.3125.3824.3624.3824.3810,610,061
29 Jan 202426.6926.9225.1325.6325.6316,321,000
26 Jan 202426.9628.5026.4327.3027.3024,125,630
25 Jan 202425.4226.4924.8326.4726.4712,382,125
24 Jan 202426.0026.1524.6225.7025.7010,266,616
23 Jan 202424.4326.5024.3426.0626.0613,798,386
22 Jan 202426.5026.8024.3324.6024.6011,459,277
19 Jan 202426.2027.5026.1926.7726.7714,013,975
18 Jan 202425.2826.1225.1326.0626.067,404,205
17 Jan 202425.9826.2525.4625.5625.564,114,675
16 Jan 202426.2826.4025.8026.1626.165,323,475
15 Jan 202426.1426.7526.1326.5026.504,983,675
12 Jan 202427.0027.2526.3326.3526.356,856,900
11 Jan 202426.4327.3226.1327.2027.208,319,700
10 Jan 202426.6626.9026.1526.3926.396,745,550
09 Jan 202427.1927.5826.6526.9226.927,694,300
08 Jan 202427.4027.7126.8826.9626.967,234,000
05 Jan 202427.9128.0527.0727.2727.278,286,825
04 Jan 202428.0028.1827.1527.9127.9110,897,550
03 Jan 202427.9429.2027.3028.2028.2016,872,625
02 Jan 202428.1229.0027.7927.8027.8016,442,505
29 Dec 202326.6228.0026.6227.7027.7016,508,100
28 Dec 202327.0627.2525.6026.8626.8618,272,624
27 Dec 202328.5328.9826.9427.1627.1621,970,400
26 Dec 202326.3927.1025.8126.1526.159,972,750
25 Dec 202326.5627.3025.7526.4526.4516,426,737
22 Dec 202332.1032.4626.2226.6726.6730,413,571
21 Dec 202331.1832.6431.1832.2432.2411,322,992
20 Dec 202332.7032.8031.2531.2831.288,876,950
19 Dec 202331.7532.7531.7532.3332.339,609,320
18 Dec 202332.7933.2331.7531.9031.9011,666,950
15 Dec 202332.8833.9732.2633.2533.2515,658,043
14 Dec 202333.1233.6132.7332.9732.9712,381,877
13 Dec 202332.9634.1032.8532.8532.8515,708,725
12 Dec 202334.1335.2533.1533.2133.2123,907,183
11 Dec 202332.5134.1332.0034.1334.1323,758,926
08 Dec 202333.0033.3231.8832.5332.5319,198,250
07 Dec 202332.3933.3532.3233.1033.1022,317,575
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...