Shenzhen Ridge Engineering Consulting Co., Ltd. (300977.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 12:38PM CST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 14.56 | 15.20 | 14.61 | 15.00 | 15.00 | 1,768,500 |
| 09 May 2024 | 14.56 | 15.06 | 14.56 | 14.90 | 14.90 | 1,517,349 |
| 08 May 2024 | 14.88 | 14.96 | 14.48 | 14.54 | 14.54 | 1,427,100 |
| 07 May 2024 | 14.82 | 14.96 | 14.65 | 14.95 | 14.95 | 1,960,159 |
| 06 May 2024 | 14.66 | 14.97 | 14.66 | 14.80 | 14.80 | 1,960,583 |
| 30 Apr 2024 | 14.85 | 14.92 | 14.28 | 14.42 | 14.42 | 2,414,950 |
| 29 Apr 2024 | 14.26 | 14.88 | 14.26 | 14.79 | 14.79 | 2,854,490 |
| 26 Apr 2024 | 14.45 | 14.88 | 14.31 | 14.38 | 14.38 | 4,810,221 |
| 25 Apr 2024 | 14.61 | 15.42 | 14.54 | 14.97 | 14.97 | 4,434,272 |
| 24 Apr 2024 | 14.30 | 15.16 | 14.13 | 14.90 | 14.90 | 4,864,663 |
| 23 Apr 2024 | 13.58 | 14.88 | 13.36 | 14.66 | 14.66 | 4,894,349 |
| 22 Apr 2024 | 13.36 | 14.39 | 13.31 | 13.66 | 13.66 | 3,531,285 |
| 19 Apr 2024 | 12.95 | 14.30 | 12.69 | 13.60 | 13.60 | 3,572,103 |
| 18 Apr 2024 | 13.17 | 13.43 | 12.72 | 13.12 | 13.12 | 1,798,089 |
| 17 Apr 2024 | 12.28 | 13.14 | 12.28 | 13.14 | 13.14 | 2,048,360 |
| 16 Apr 2024 | 12.67 | 12.79 | 11.85 | 12.01 | 12.01 | 1,957,952 |
| 15 Apr 2024 | 13.92 | 14.09 | 12.60 | 12.81 | 12.81 | 2,494,349 |
| 12 Apr 2024 | 14.04 | 14.28 | 13.98 | 13.98 | 13.98 | 1,076,800 |
| 11 Apr 2024 | 13.91 | 14.26 | 13.58 | 13.98 | 13.98 | 1,089,999 |
| 10 Apr 2024 | 14.48 | 14.56 | 13.65 | 13.99 | 13.99 | 1,708,850 |
| 09 Apr 2024 | 14.52 | 14.73 | 14.38 | 14.54 | 14.54 | 1,210,528 |
| 08 Apr 2024 | 15.00 | 15.00 | 14.45 | 14.47 | 14.47 | 1,798,612 |
| 03 Apr 2024 | 15.30 | 15.40 | 14.75 | 15.08 | 15.08 | 2,056,733 |
| 02 Apr 2024 | 15.48 | 15.66 | 15.29 | 15.38 | 15.38 | 2,843,058 |
| 01 Apr 2024 | 14.97 | 15.53 | 14.81 | 15.48 | 15.48 | 3,687,151 |
| 29 Mar 2024 | 14.60 | 15.37 | 14.60 | 15.08 | 15.08 | 2,826,450 |
| 28 Mar 2024 | 13.85 | 14.88 | 13.85 | 14.58 | 14.58 | 1,973,320 |
| 27 Mar 2024 | 14.43 | 14.49 | 13.83 | 13.83 | 13.83 | 1,478,313 |
| 26 Mar 2024 | 14.34 | 14.51 | 14.02 | 14.43 | 14.43 | 1,708,400 |
| 25 Mar 2024 | 14.93 | 14.94 | 14.20 | 14.25 | 14.25 | 1,704,125 |
| 22 Mar 2024 | 15.28 | 15.32 | 14.65 | 14.81 | 14.81 | 2,086,800 |
| 21 Mar 2024 | 15.40 | 15.50 | 15.10 | 15.28 | 15.28 | 1,516,896 |
| 20 Mar 2024 | 15.20 | 15.48 | 15.09 | 15.38 | 15.38 | 1,823,638 |
| 19 Mar 2024 | 15.10 | 15.30 | 15.02 | 15.20 | 15.20 | 1,822,034 |
| 18 Mar 2024 | 14.85 | 15.19 | 14.73 | 15.18 | 15.18 | 1,930,900 |
| 15 Mar 2024 | 14.51 | 14.71 | 14.39 | 14.71 | 14.71 | 1,417,387 |
| 14 Mar 2024 | 14.68 | 14.78 | 14.29 | 14.51 | 14.51 | 1,658,500 |
| 13 Mar 2024 | 14.86 | 14.90 | 14.49 | 14.67 | 14.67 | 1,607,825 |
| 12 Mar 2024 | 14.33 | 14.77 | 14.24 | 14.69 | 14.69 | 2,315,098 |
| 11 Mar 2024 | 14.09 | 14.27 | 13.92 | 14.27 | 14.27 | 1,802,700 |
| 08 Mar 2024 | 13.78 | 14.22 | 13.78 | 14.11 | 14.11 | 1,789,486 |
| 07 Mar 2024 | 14.04 | 14.31 | 13.84 | 13.86 | 13.86 | 2,050,361 |
| 06 Mar 2024 | 13.94 | 14.13 | 13.62 | 13.95 | 13.95 | 1,625,788 |
| 05 Mar 2024 | 14.13 | 14.19 | 13.78 | 13.84 | 13.84 | 1,819,000 |
| 04 Mar 2024 | 14.08 | 14.36 | 13.56 | 14.26 | 14.26 | 2,168,728 |
| 01 Mar 2024 | 13.86 | 14.30 | 13.78 | 14.05 | 14.05 | 1,889,300 |
| 29 Feb 2024 | 13.01 | 13.86 | 12.98 | 13.85 | 13.85 | 2,873,175 |
| 28 Feb 2024 | 15.00 | 15.30 | 13.15 | 13.20 | 13.20 | 4,528,825 |
| 27 Feb 2024 | 14.36 | 14.90 | 14.26 | 14.89 | 14.89 | 2,327,315 |
| 26 Feb 2024 | 14.09 | 14.75 | 13.92 | 14.38 | 14.38 | 2,943,469 |
| 23 Feb 2024 | 13.66 | 14.09 | 13.55 | 14.09 | 14.09 | 2,792,074 |
| 22 Feb 2024 | 13.01 | 13.63 | 13.01 | 13.60 | 13.60 | 2,572,461 |
| 21 Feb 2024 | 12.79 | 13.67 | 12.52 | 13.14 | 13.14 | 2,850,168 |
| 20 Feb 2024 | 12.57 | 13.30 | 12.23 | 13.00 | 13.00 | 3,336,593 |
| 19 Feb 2024 | 11.98 | 12.98 | 11.97 | 12.44 | 12.44 | 3,747,281 |
| 08 Feb 2024 | 10.60 | 11.70 | 10.22 | 11.62 | 11.62 | 3,724,832 |
| 07 Feb 2024 | 11.62 | 11.62 | 10.28 | 10.45 | 10.45 | 3,878,984 |
| 06 Feb 2024 | 11.68 | 12.04 | 10.21 | 11.62 | 11.62 | 3,658,955 |
| 05 Feb 2024 | 13.98 | 13.98 | 11.44 | 11.91 | 11.91 | 3,365,417 |
| 02 Feb 2024 | 14.70 | 15.15 | 13.40 | 13.84 | 13.84 | 2,316,712 |
| 01 Feb 2024 | 15.58 | 15.58 | 14.31 | 14.85 | 14.85 | 1,875,387 |
| 31 Jan 2024 | 16.42 | 16.43 | 15.13 | 15.15 | 15.15 | 1,590,787 |
| 30 Jan 2024 | 16.72 | 16.98 | 16.40 | 16.42 | 16.42 | 1,337,249 |
| 29 Jan 2024 | 17.71 | 17.93 | 16.91 | 16.92 | 16.92 | 1,503,750 |
| 26 Jan 2024 | 17.61 | 18.19 | 17.61 | 17.71 | 17.71 | 2,240,825 |
| 25 Jan 2024 | 16.40 | 17.58 | 16.08 | 17.53 | 17.53 | 2,434,099 |
| 24 Jan 2024 | 15.74 | 16.30 | 15.46 | 16.26 | 16.26 | 1,773,055 |
| 23 Jan 2024 | 15.82 | 16.07 | 15.34 | 15.56 | 15.56 | 1,429,935 |
| 22 Jan 2024 | 16.87 | 17.05 | 15.63 | 15.83 | 15.83 | 1,756,283 |
| 19 Jan 2024 | 17.39 | 17.66 | 17.00 | 17.04 | 17.04 | 984,100 |
| 18 Jan 2024 | 17.66 | 17.66 | 16.80 | 17.23 | 17.23 | 1,446,653 |
| 17 Jan 2024 | 18.32 | 18.32 | 17.50 | 17.50 | 17.50 | 1,214,600 |
| 16 Jan 2024 | 18.27 | 18.58 | 17.90 | 18.13 | 18.13 | 1,321,237 |
| 15 Jan 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 12 Jan 2024 | 18.74 | 19.15 | 18.37 | 18.38 | 18.38 | 1,597,013 |
| 11 Jan 2024 | 18.16 | 18.80 | 18.12 | 18.64 | 18.64 | 1,934,584 |
| 10 Jan 2024 | 18.52 | 18.68 | 18.13 | 18.16 | 18.16 | 1,704,032 |
| 09 Jan 2024 | 18.61 | 19.16 | 18.30 | 18.52 | 18.52 | 3,470,787 |
| 08 Jan 2024 | 19.09 | 19.75 | 18.72 | 18.74 | 18.74 | 5,007,113 |
| 05 Jan 2024 | 19.07 | 19.10 | 18.71 | 18.75 | 18.75 | 947,922 |
| 04 Jan 2024 | 18.88 | 19.08 | 18.73 | 18.95 | 18.95 | 870,463 |
| 03 Jan 2024 | 19.33 | 19.38 | 18.78 | 18.88 | 18.88 | 1,345,884 |
| 02 Jan 2024 | 18.70 | 19.04 | 18.57 | 18.93 | 18.93 | 1,042,500 |
| 29 Dec 2023 | 18.48 | 18.79 | 18.41 | 18.69 | 18.69 | 1,117,975 |
| 28 Dec 2023 | 18.04 | 18.66 | 17.82 | 18.51 | 18.51 | 1,184,400 |
| 27 Dec 2023 | 17.91 | 18.18 | 17.62 | 18.06 | 18.06 | 729,112 |
| 26 Dec 2023 | 18.20 | 18.38 | 17.81 | 17.91 | 17.91 | 1,013,212 |
| 25 Dec 2023 | 18.61 | 18.62 | 17.96 | 18.12 | 18.12 | 962,500 |
| 22 Dec 2023 | 18.74 | 18.87 | 18.30 | 18.33 | 18.33 | 981,375 |
| 21 Dec 2023 | 18.67 | 18.85 | 18.27 | 18.74 | 18.74 | 1,292,400 |
| 20 Dec 2023 | 18.88 | 19.07 | 18.73 | 18.73 | 18.73 | 1,108,600 |
| 19 Dec 2023 | 18.79 | 19.08 | 18.64 | 18.78 | 18.78 | 1,132,598 |
| 18 Dec 2023 | 19.06 | 19.50 | 18.79 | 18.88 | 18.88 | 1,728,052 |
| 15 Dec 2023 | 19.07 | 19.33 | 18.99 | 19.03 | 19.03 | 1,055,500 |
| 14 Dec 2023 | 19.07 | 19.33 | 18.96 | 19.05 | 19.05 | 1,299,463 |
| 13 Dec 2023 | 19.34 | 19.44 | 18.95 | 18.98 | 18.98 | 1,332,979 |
| 12 Dec 2023 | 18.99 | 19.49 | 18.78 | 19.34 | 19.34 | 2,006,579 |
| 11 Dec 2023 | 18.59 | 18.92 | 18.43 | 18.89 | 18.89 | 1,538,328 |
| 08 Dec 2023 | 19.24 | 19.24 | 18.55 | 18.59 | 18.59 | 1,822,358 |
| 07 Dec 2023 | 19.28 | 19.28 | 18.95 | 19.07 | 19.07 | 1,185,437 |
| *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.