Tellhow Sci-Tech Co., Ltd. (600590.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 4.0500 | 4.0800 | 3.9300 | 3.9300 | 3.9300 | 6,718,861 |
| 19 Jun 2024 | 4.1200 | 4.1400 | 4.0400 | 4.0500 | 4.0500 | 6,664,111 |
| 18 Jun 2024 | 3.9600 | 4.1200 | 3.9500 | 4.1100 | 4.1100 | 9,131,313 |
| 17 Jun 2024 | 4.0000 | 4.0500 | 3.9000 | 3.9700 | 3.9700 | 6,469,226 |
| 14 Jun 2024 | 4.0000 | 4.0600 | 3.9600 | 4.0100 | 4.0100 | 7,057,381 |
| 13 Jun 2024 | 4.0400 | 4.0700 | 3.9700 | 3.9900 | 3.9900 | 7,180,945 |
| 12 Jun 2024 | 4.0100 | 4.1100 | 3.9900 | 4.0500 | 4.0500 | 8,042,395 |
| 11 Jun 2024 | 3.9500 | 4.0400 | 3.8900 | 4.0200 | 4.0200 | 10,318,116 |
| 07 Jun 2024 | 3.9000 | 4.0000 | 3.8600 | 3.9500 | 3.9500 | 12,412,910 |
| 06 Jun 2024 | 4.2500 | 4.3000 | 3.8100 | 3.8700 | 3.8700 | 27,186,880 |
| 05 Jun 2024 | 4.3100 | 4.3200 | 4.2300 | 4.2300 | 4.2300 | 7,423,373 |
| 04 Jun 2024 | 4.4300 | 4.4300 | 4.2400 | 4.3100 | 4.3100 | 10,510,510 |
| 03 Jun 2024 | 4.6700 | 4.6700 | 4.3400 | 4.4300 | 4.4300 | 17,861,950 |
| 31 May 2024 | 4.5800 | 4.7200 | 4.5700 | 4.6900 | 4.6900 | 7,063,122 |
| 30 May 2024 | 4.6000 | 4.6200 | 4.5600 | 4.5800 | 4.5800 | 4,165,800 |
| 29 May 2024 | 4.6500 | 4.7000 | 4.5600 | 4.6100 | 4.6100 | 6,371,590 |
| 28 May 2024 | 4.6600 | 4.7100 | 4.6200 | 4.6500 | 4.6500 | 5,009,638 |
| 27 May 2024 | 4.6500 | 4.6800 | 4.5600 | 4.6600 | 4.6600 | 6,011,790 |
| 24 May 2024 | 4.6900 | 4.7800 | 4.6400 | 4.6500 | 4.6500 | 7,927,097 |
| 23 May 2024 | 4.7500 | 4.8000 | 4.6900 | 4.7100 | 4.7100 | 9,382,460 |
| 22 May 2024 | 4.7200 | 4.8400 | 4.7100 | 4.7800 | 4.7800 | 8,256,824 |
| 21 May 2024 | 5.0100 | 5.0200 | 4.6900 | 4.7500 | 4.7500 | 19,463,085 |
| 20 May 2024 | 5.0100 | 5.1100 | 4.9800 | 5.0000 | 5.0000 | 8,815,082 |
| 17 May 2024 | 4.9300 | 5.0400 | 4.9000 | 5.0300 | 5.0300 | 6,807,267 |
| 16 May 2024 | 4.9300 | 5.0000 | 4.9100 | 4.9300 | 4.9300 | 5,556,685 |
| 15 May 2024 | 5.0500 | 5.0800 | 4.9100 | 4.9300 | 4.9300 | 7,584,361 |
| 14 May 2024 | 4.9900 | 5.1000 | 4.9900 | 5.0600 | 5.0600 | 7,046,290 |
| 13 May 2024 | 5.1200 | 5.1200 | 4.9900 | 5.0000 | 5.0000 | 9,063,682 |
| 10 May 2024 | 5.2300 | 5.2600 | 5.1400 | 5.1600 | 5.1600 | 7,763,453 |
| 09 May 2024 | 5.0900 | 5.2600 | 5.0700 | 5.2300 | 5.2300 | 9,070,704 |
| 08 May 2024 | 5.1500 | 5.1800 | 5.0700 | 5.0700 | 5.0700 | 8,496,060 |
| 07 May 2024 | 5.0000 | 5.1700 | 4.9500 | 5.1600 | 5.1600 | 14,801,616 |
| 06 May 2024 | 4.9700 | 5.0200 | 4.9500 | 4.9900 | 4.9900 | 8,820,741 |
| 30 Apr 2024 | 5.1100 | 5.1300 | 4.9300 | 4.9500 | 4.9500 | 13,621,715 |
| 29 Apr 2024 | 5.0300 | 5.1500 | 4.9400 | 5.1200 | 5.1200 | 17,955,686 |
| 26 Apr 2024 | 5.0300 | 5.1600 | 4.9900 | 5.1300 | 5.1300 | 10,063,245 |
| 25 Apr 2024 | 5.0800 | 5.1200 | 5.0200 | 5.0300 | 5.0300 | 9,757,035 |
| 24 Apr 2024 | 5.0400 | 5.1700 | 5.0200 | 5.1400 | 5.1400 | 13,525,635 |
| 23 Apr 2024 | 4.9000 | 5.1500 | 4.8300 | 5.0600 | 5.0600 | 16,812,713 |
| 22 Apr 2024 | 4.9500 | 5.1100 | 4.7900 | 4.9300 | 4.9300 | 15,936,157 |
| 19 Apr 2024 | 4.7600 | 4.8400 | 4.7200 | 4.7500 | 4.7500 | 5,928,672 |
| 18 Apr 2024 | 4.8900 | 4.9000 | 4.7000 | 4.7800 | 4.7800 | 6,747,672 |
| 17 Apr 2024 | 4.4700 | 4.8300 | 4.4700 | 4.8000 | 4.8000 | 9,308,237 |
| 16 Apr 2024 | 4.8200 | 4.8200 | 4.4000 | 4.4200 | 4.4200 | 14,078,795 |
| 15 Apr 2024 | 5.2500 | 5.2900 | 4.8100 | 4.8600 | 4.8600 | 17,133,335 |
| 12 Apr 2024 | 5.3200 | 5.3700 | 5.2300 | 5.2500 | 5.2500 | 5,220,842 |
| 11 Apr 2024 | 5.2900 | 5.4300 | 5.2600 | 5.3400 | 5.3400 | 5,388,040 |
| 10 Apr 2024 | 5.5200 | 5.5200 | 5.2700 | 5.3200 | 5.3200 | 7,187,849 |
| 09 Apr 2024 | 5.4500 | 5.5300 | 5.4400 | 5.4900 | 5.4900 | 4,439,982 |
| 08 Apr 2024 | 5.6100 | 5.6300 | 5.4500 | 5.4700 | 5.4700 | 7,521,960 |
| 03 Apr 2024 | 5.6900 | 5.6900 | 5.5500 | 5.6000 | 5.6000 | 6,894,978 |
| 02 Apr 2024 | 5.6500 | 5.7300 | 5.6200 | 5.6800 | 5.6800 | 9,626,703 |
| 01 Apr 2024 | 5.6300 | 5.7300 | 5.5500 | 5.6900 | 5.6900 | 13,799,673 |
| 29 Mar 2024 | 5.4600 | 5.7400 | 5.4000 | 5.6300 | 5.6300 | 11,536,524 |
| 28 Mar 2024 | 5.2800 | 5.4900 | 5.2500 | 5.4300 | 5.4300 | 8,756,630 |
| 27 Mar 2024 | 5.4900 | 5.4900 | 5.2600 | 5.2700 | 5.2700 | 8,280,646 |
| 26 Mar 2024 | 5.4500 | 5.5300 | 5.3800 | 5.4900 | 5.4900 | 7,948,181 |
| 25 Mar 2024 | 5.5700 | 5.6200 | 5.4500 | 5.4600 | 5.4600 | 9,178,759 |
| 22 Mar 2024 | 5.6900 | 5.7000 | 5.5500 | 5.6400 | 5.6400 | 8,135,391 |
| 21 Mar 2024 | 5.6900 | 5.7100 | 5.5900 | 5.7000 | 5.7000 | 7,726,437 |
| 20 Mar 2024 | 5.6000 | 5.6700 | 5.5800 | 5.6700 | 5.6700 | 6,968,170 |
| 19 Mar 2024 | 5.5600 | 5.6700 | 5.5600 | 5.6000 | 5.6000 | 7,055,124 |
| 18 Mar 2024 | 5.5400 | 5.6200 | 5.5300 | 5.6100 | 5.6100 | 7,412,960 |
| 15 Mar 2024 | 5.4500 | 5.5300 | 5.4100 | 5.5300 | 5.5300 | 5,591,549 |
| 14 Mar 2024 | 5.5000 | 5.5400 | 5.3800 | 5.4600 | 5.4600 | 7,676,958 |
| 13 Mar 2024 | 5.5000 | 5.5700 | 5.4300 | 5.5300 | 5.5300 | 8,172,779 |
| 12 Mar 2024 | 5.4200 | 5.5000 | 5.3700 | 5.4900 | 5.4900 | 9,314,360 |
| 11 Mar 2024 | 5.3400 | 5.4300 | 5.3000 | 5.4100 | 5.4100 | 6,678,340 |
| 08 Mar 2024 | 5.2500 | 5.3600 | 5.2300 | 5.3400 | 5.3400 | 6,249,506 |
| 07 Mar 2024 | 5.2900 | 5.4700 | 5.2600 | 5.2900 | 5.2900 | 10,274,220 |
| 06 Mar 2024 | 5.2000 | 5.3700 | 5.2000 | 5.2900 | 5.2900 | 7,288,970 |
| 05 Mar 2024 | 5.2700 | 5.3000 | 5.2200 | 5.2500 | 5.2500 | 6,783,128 |
| 04 Mar 2024 | 5.3800 | 5.4200 | 5.2100 | 5.3000 | 5.3000 | 8,253,572 |
| 01 Mar 2024 | 5.2800 | 5.4100 | 5.2600 | 5.3600 | 5.3600 | 9,202,840 |
| 29 Feb 2024 | 4.9400 | 5.2300 | 4.9300 | 5.2300 | 5.2300 | 10,762,642 |
| 28 Feb 2024 | 5.4000 | 5.5100 | 5.0000 | 5.0100 | 5.0100 | 16,896,983 |
| 27 Feb 2024 | 5.2400 | 5.3800 | 5.1800 | 5.3800 | 5.3800 | 9,395,976 |
| 26 Feb 2024 | 5.1500 | 5.3500 | 5.1300 | 5.2500 | 5.2500 | 11,671,698 |
| 23 Feb 2024 | 4.9500 | 5.1200 | 4.9300 | 5.1200 | 5.1200 | 10,133,012 |
| 22 Feb 2024 | 4.9100 | 4.9900 | 4.8600 | 4.9400 | 4.9400 | 8,540,861 |
| 21 Feb 2024 | 4.8000 | 5.0200 | 4.7800 | 4.9000 | 4.9000 | 9,725,064 |
| 20 Feb 2024 | 4.7700 | 4.8800 | 4.7100 | 4.8400 | 4.8400 | 6,999,001 |
| 19 Feb 2024 | 4.7300 | 4.9400 | 4.7200 | 4.8300 | 4.8300 | 12,011,127 |
| 08 Feb 2024 | 4.3000 | 4.7300 | 4.2800 | 4.7200 | 4.7200 | 14,316,957 |
| 07 Feb 2024 | 4.3200 | 4.4600 | 4.1900 | 4.3000 | 4.3000 | 13,191,332 |
| 06 Feb 2024 | 4.2000 | 4.4900 | 3.8400 | 4.3400 | 4.3400 | 16,178,761 |
| 05 Feb 2024 | 4.6100 | 4.6500 | 4.2400 | 4.2400 | 4.2400 | 14,533,380 |
| 02 Feb 2024 | 5.0000 | 5.0700 | 4.5000 | 4.7100 | 4.7100 | 11,340,724 |
| 01 Feb 2024 | 5.0800 | 5.1400 | 4.9300 | 5.0000 | 5.0000 | 6,647,587 |
| 31 Jan 2024 | 5.3500 | 5.3800 | 5.0800 | 5.0800 | 5.0800 | 8,609,345 |
| 30 Jan 2024 | 5.4800 | 5.5800 | 5.3500 | 5.3700 | 5.3700 | 6,409,000 |
| 29 Jan 2024 | 5.6800 | 5.7200 | 5.5200 | 5.5500 | 5.5500 | 6,477,553 |
| 26 Jan 2024 | 5.6400 | 5.7700 | 5.6400 | 5.6800 | 5.6800 | 6,007,598 |
| 25 Jan 2024 | 5.4300 | 5.6800 | 5.3800 | 5.6600 | 5.6600 | 8,449,251 |
| 24 Jan 2024 | 5.3300 | 5.4600 | 5.1700 | 5.4200 | 5.4200 | 7,551,531 |
| 23 Jan 2024 | 5.3000 | 5.3500 | 5.1800 | 5.3300 | 5.3300 | 7,189,513 |
| 22 Jan 2024 | 5.7100 | 5.7200 | 5.2500 | 5.3000 | 5.3000 | 10,091,378 |
| 19 Jan 2024 | 5.8400 | 5.8500 | 5.7100 | 5.7300 | 5.7300 | 5,916,272 |
| 18 Jan 2024 | 5.9800 | 5.9900 | 5.6700 | 5.8400 | 5.8400 | 13,252,175 |
| 17 Jan 2024 | 6.1600 | 6.1800 | 5.9800 | 5.9900 | 5.9900 | 7,883,500 |
| *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.