Siglent Technologies CO.,Ltd. (688112.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 33.43 | 33.49 | 32.49 | 32.68 | 32.68 | 658,135 |
| 09 May 2024 | 33.55 | 34.05 | 33.28 | 33.31 | 33.31 | 880,642 |
| 08 May 2024 | 34.50 | 34.50 | 33.20 | 33.36 | 33.36 | 539,319 |
| 07 May 2024 | 34.20 | 34.51 | 33.60 | 34.34 | 34.34 | 941,237 |
| 06 May 2024 | 33.24 | 34.44 | 33.08 | 33.99 | 33.99 | 1,030,642 |
| 30 Apr 2024 | 33.80 | 33.80 | 32.55 | 33.00 | 33.00 | 1,756,832 |
| 29 Apr 2024 | 32.79 | 34.19 | 32.58 | 33.85 | 33.85 | 1,264,033 |
| 26 Apr 2024 | 31.79 | 33.77 | 31.31 | 32.80 | 32.80 | 1,304,549 |
| 25 Apr 2024 | 32.15 | 32.84 | 31.46 | 31.74 | 31.74 | 1,050,089 |
| 24 Apr 2024 | 32.12 | 32.38 | 31.65 | 32.15 | 32.15 | 813,762 |
| 23 Apr 2024 | 32.66 | 32.99 | 32.00 | 32.12 | 32.12 | 470,414 |
| 22 Apr 2024 | 31.55 | 32.96 | 31.12 | 32.75 | 32.75 | 647,765 |
| 19 Apr 2024 | 31.87 | 32.27 | 31.39 | 31.99 | 31.99 | 582,158 |
| 18 Apr 2024 | 32.88 | 32.88 | 31.70 | 32.45 | 32.45 | 1,195,167 |
| 17 Apr 2024 | 32.43 | 33.66 | 31.76 | 32.68 | 32.68 | 1,075,642 |
| 16 Apr 2024 | 33.20 | 33.58 | 31.55 | 32.44 | 32.44 | 971,672 |
| 15 Apr 2024 | 35.31 | 35.35 | 33.29 | 33.50 | 33.50 | 1,573,895 |
| 12 Apr 2024 | 35.19 | 35.96 | 34.85 | 35.30 | 35.30 | 910,261 |
| 11 Apr 2024 | 34.68 | 35.50 | 34.41 | 35.14 | 35.14 | 1,087,970 |
| 10 Apr 2024 | 35.14 | 35.49 | 34.50 | 34.86 | 34.86 | 353,365 |
| 09 Apr 2024 | 34.69 | 35.13 | 34.30 | 35.13 | 35.13 | 265,872 |
| 08 Apr 2024 | 35.58 | 36.28 | 34.57 | 34.63 | 34.63 | 631,877 |
| 03 Apr 2024 | 37.08 | 37.08 | 35.59 | 35.65 | 35.65 | 522,288 |
| 02 Apr 2024 | 36.94 | 37.32 | 36.04 | 36.60 | 36.60 | 560,500 |
| 01 Apr 2024 | 36.99 | 37.29 | 36.56 | 36.92 | 36.92 | 445,329 |
| 29 Mar 2024 | 36.01 | 36.36 | 35.67 | 36.64 | 36.64 | 277,664 |
| 28 Mar 2024 | 35.12 | 36.59 | 35.11 | 36.22 | 36.22 | 888,062 |
| 27 Mar 2024 | 35.81 | 36.25 | 35.19 | 35.35 | 35.35 | 660,374 |
| 26 Mar 2024 | 35.93 | 36.56 | 35.05 | 35.81 | 35.81 | 861,658 |
| 25 Mar 2024 | 36.84 | 37.27 | 35.67 | 35.93 | 35.93 | 1,482,784 |
| 22 Mar 2024 | 37.94 | 37.94 | 36.50 | 36.88 | 36.88 | 1,128,512 |
| 21 Mar 2024 | 38.21 | 38.52 | 37.50 | 37.96 | 37.96 | 966,438 |
| 20 Mar 2024 | 37.82 | 38.35 | 37.61 | 38.32 | 38.32 | 634,449 |
| 19 Mar 2024 | 38.70 | 38.70 | 37.95 | 38.15 | 38.15 | 1,376,183 |
| 18 Mar 2024 | 38.63 | 38.98 | 37.72 | 38.73 | 38.73 | 1,447,574 |
| 15 Mar 2024 | 38.28 | 38.78 | 37.03 | 38.60 | 38.60 | 1,306,975 |
| 14 Mar 2024 | 39.40 | 41.60 | 37.66 | 38.28 | 38.28 | 2,527,601 |
| 13 Mar 2024 | 38.51 | 41.42 | 38.35 | 39.63 | 39.63 | 3,377,382 |
| 12 Mar 2024 | 36.03 | 38.86 | 36.00 | 38.31 | 38.31 | 3,067,439 |
| 11 Mar 2024 | 34.90 | 36.49 | 33.85 | 36.06 | 36.06 | 2,687,896 |
| 08 Mar 2024 | 35.00 | 35.73 | 34.00 | 34.90 | 34.90 | 3,134,077 |
| 07 Mar 2024 | 33.08 | 35.80 | 32.94 | 34.19 | 34.19 | 4,748,239 |
| 06 Mar 2024 | 32.28 | 33.16 | 31.80 | 32.69 | 32.69 | 1,348,611 |
| 05 Mar 2024 | 33.50 | 33.54 | 32.45 | 32.75 | 32.75 | 1,376,057 |
| 04 Mar 2024 | 34.20 | 34.20 | 32.73 | 33.35 | 33.35 | 2,298,296 |
| 01 Mar 2024 | 32.20 | 34.35 | 32.20 | 33.99 | 33.99 | 2,579,218 |
| 29 Feb 2024 | 31.06 | 32.46 | 31.05 | 32.30 | 32.30 | 1,521,050 |
| 28 Feb 2024 | 34.00 | 34.57 | 31.43 | 31.43 | 31.43 | 1,970,008 |
| 27 Feb 2024 | 33.22 | 33.86 | 32.23 | 33.73 | 33.73 | 1,913,584 |
| 26 Feb 2024 | 33.78 | 35.50 | 32.80 | 33.09 | 33.09 | 2,316,528 |
| 23 Feb 2024 | 32.50 | 33.40 | 32.20 | 33.07 | 33.07 | 1,277,315 |
| 22 Feb 2024 | 32.13 | 32.78 | 31.65 | 32.19 | 32.19 | 773,752 |
| 21 Feb 2024 | 31.20 | 33.33 | 31.08 | 32.28 | 32.28 | 1,062,408 |
| 20 Feb 2024 | 32.50 | 32.50 | 30.86 | 31.75 | 31.75 | 682,109 |
| 19 Feb 2024 | 32.80 | 32.80 | 31.00 | 31.86 | 31.86 | 1,112,115 |
| 08 Feb 2024 | 29.44 | 33.48 | 28.58 | 32.50 | 32.50 | 1,986,372 |
| 07 Feb 2024 | 28.88 | 30.10 | 28.21 | 29.47 | 29.47 | 1,201,467 |
| 06 Feb 2024 | 28.25 | 30.15 | 26.70 | 29.25 | 29.25 | 1,813,430 |
| 05 Feb 2024 | 28.70 | 29.10 | 26.51 | 28.45 | 28.45 | 1,211,905 |
| 02 Feb 2024 | 29.30 | 29.55 | 27.60 | 28.79 | 28.79 | 1,674,981 |
| 01 Feb 2024 | 29.49 | 30.33 | 28.40 | 29.66 | 29.66 | 1,015,760 |
| 31 Jan 2024 | 30.29 | 30.68 | 28.71 | 28.99 | 28.99 | 782,764 |
| 30 Jan 2024 | 30.86 | 31.65 | 30.22 | 30.36 | 30.36 | 496,991 |
| 29 Jan 2024 | 32.38 | 32.90 | 30.90 | 30.90 | 30.90 | 665,127 |
| 26 Jan 2024 | 33.52 | 33.91 | 32.18 | 32.34 | 32.34 | 914,284 |
| 25 Jan 2024 | 31.57 | 34.11 | 31.12 | 33.59 | 33.59 | 1,110,382 |
| 24 Jan 2024 | 32.00 | 32.64 | 30.16 | 31.40 | 31.40 | 972,147 |
| 23 Jan 2024 | 31.49 | 32.29 | 31.01 | 31.70 | 31.70 | 688,006 |
| 22 Jan 2024 | 33.39 | 33.39 | 30.90 | 31.34 | 31.34 | 738,341 |
| 19 Jan 2024 | 33.88 | 34.19 | 33.02 | 33.15 | 33.15 | 347,918 |
| 18 Jan 2024 | 33.55 | 33.96 | 32.59 | 33.95 | 33.95 | 800,422 |
| 17 Jan 2024 | 35.00 | 35.12 | 33.80 | 33.95 | 33.95 | 349,220 |
| 16 Jan 2024 | 35.40 | 36.11 | 34.68 | 35.11 | 35.11 | 407,688 |
| 15 Jan 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 12 Jan 2024 | 36.11 | 37.13 | 36.11 | 36.27 | 36.27 | 329,202 |
| 11 Jan 2024 | 35.19 | 36.43 | 34.93 | 36.19 | 36.19 | 509,635 |
| 10 Jan 2024 | 35.62 | 35.99 | 34.60 | 35.24 | 35.24 | 393,128 |
| 09 Jan 2024 | 36.10 | 36.59 | 35.61 | 35.80 | 35.80 | 419,506 |
| 08 Jan 2024 | 36.55 | 37.21 | 36.06 | 36.10 | 36.10 | 353,863 |
| 05 Jan 2024 | 38.01 | 38.23 | 36.89 | 37.05 | 37.05 | 437,510 |
| 04 Jan 2024 | 38.04 | 38.29 | 37.37 | 38.00 | 38.00 | 446,349 |
| 03 Jan 2024 | 38.80 | 38.80 | 37.29 | 38.01 | 38.01 | 813,620 |
| 02 Jan 2024 | 40.05 | 40.47 | 38.75 | 38.85 | 38.85 | 523,703 |
| 29 Dec 2023 | 39.49 | 40.20 | 39.19 | 40.04 | 40.04 | 482,468 |
| 28 Dec 2023 | 36.97 | 39.80 | 36.59 | 39.50 | 39.50 | 1,122,633 |
| 27 Dec 2023 | 38.13 | 38.17 | 36.90 | 36.95 | 36.95 | 588,543 |
| 26 Dec 2023 | 38.58 | 38.58 | 37.42 | 37.89 | 37.89 | 364,202 |
| 25 Dec 2023 | 37.91 | 39.28 | 37.78 | 38.53 | 38.53 | 458,386 |
| 22 Dec 2023 | 38.29 | 38.80 | 38.00 | 38.20 | 38.20 | 553,805 |
| 21 Dec 2023 | 38.50 | 38.75 | 37.11 | 38.36 | 38.36 | 647,447 |
| 20 Dec 2023 | 37.85 | 38.80 | 37.59 | 37.92 | 37.92 | 578,314 |
| 19 Dec 2023 | 37.41 | 38.08 | 37.21 | 37.82 | 37.82 | 380,840 |
| 18 Dec 2023 | 38.19 | 38.29 | 37.50 | 37.60 | 37.60 | 578,945 |
| 15 Dec 2023 | 37.73 | 38.48 | 37.67 | 38.25 | 38.25 | 723,852 |
| 14 Dec 2023 | 37.88 | 38.35 | 37.55 | 37.67 | 37.67 | 408,544 |
| 13 Dec 2023 | 37.99 | 38.55 | 37.55 | 38.02 | 38.02 | 642,483 |
| 12 Dec 2023 | 37.76 | 38.18 | 37.39 | 38.06 | 38.06 | 486,671 |
| 11 Dec 2023 | 37.49 | 38.18 | 36.76 | 37.75 | 37.75 | 771,188 |
| 08 Dec 2023 | 37.60 | 38.29 | 37.11 | 37.53 | 37.53 | 663,084 |
| 07 Dec 2023 | 38.12 | 38.14 | 37.41 | 37.52 | 37.52 | 425,464 |
| *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.