Guangdong Highsun Meida New Materials Co., Ltd. (000782.SZ) SHZ

5.69

+0.04(+0.71%)

Updated at October 20 09:41AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20255.825.655.655.895.6318.09M
October 16, 20255.95.835.836.145.828.34M
October 15, 20255.95.875.875.965.816.73M
October 14, 20256.195.95.96.215.8526.67M
October 13, 20255.756.166.166.25.5732.9M
October 10, 202565.975.976.095.9415.34M
October 09, 20256.245.985.986.285.9524.65M
September 30, 20256.246.226.226.316.1522.23M
September 29, 20255.886.216.216.35.8328.97M
September 26, 20255.935.885.886.055.7718.97M
September 25, 20255.915.925.926.025.8618.47M
September 24, 20255.725.965.965.995.7221.07M
September 23, 202565.855.8565.7514.62M
September 22, 20256.056.026.026.185.8223.44M
September 19, 20255.86.066.066.245.816.22M
September 18, 20256.36.016.016.335.9626.49M
September 17, 20256.356.326.326.46.2716.22M
September 16, 20256.326.356.356.366.2424.67M
September 15, 20256.056.36.36.386.0547.5M
September 12, 20255.86.046.046.295.7346.28M
September 11, 20255.755.85.85.845.6718.29M
September 10, 20255.755.745.745.835.7214.7M
September 09, 202565.775.776.015.7425.4M
September 08, 20255.976.026.026.135.919.06M
September 05, 20255.855.975.975.995.7516.95M
September 04, 20255.745.815.815.925.7121.57M
September 03, 20255.85.765.765.975.7425.64M
September 02, 20255.925.785.785.935.725M
September 01, 20255.965.925.925.985.7719.62M
August 29, 20255.935.945.946.035.8824.11M
August 28, 20255.765.855.855.895.6424.99M
August 27, 20256.055.745.746.055.7231.17M
August 26, 20255.775.975.976.145.7737.3M
August 25, 20255.745.775.775.995.6638.78M
August 22, 20255.65.745.745.85.5341.08M
August 21, 20255.675.65.65.755.5537.28M
August 20, 20255.555.595.595.925.5354.51M
August 19, 20255.425.425.425.555.3568.63M
August 18, 20254.945.425.425.424.9144.75M
August 15, 20254.994.934.934.994.916.52M
August 14, 20255.154.994.995.154.9713.81M
August 13, 20255.085.125.125.145.0319.84M
August 12, 20255.095.085.085.225.0522.39M
August 11, 20254.855.115.115.154.8239.48M
August 08, 20254.764.864.864.934.7216.56M
August 07, 20254.84.754.754.814.748.33M
August 06, 20254.84.794.794.824.769.04M
August 05, 20254.794.84.84.824.778.1M
August 04, 20254.754.794.794.824.728.45M
August 01, 20254.724.764.764.784.697.25M
July 31, 20254.794.74.74.794.710.95M
July 30, 20254.814.774.774.814.7610.27M
July 29, 20254.844.814.814.844.7712.31M
July 28, 20254.874.834.834.894.8211.64M
July 25, 20254.894.864.864.914.8611.49M
July 24, 20254.884.894.894.914.868.41M
July 23, 20254.94.874.874.924.869.47M
July 22, 20254.944.914.914.944.8611.96M
July 21, 20254.894.914.914.954.8513.34M
July 18, 20254.934.874.874.954.8313.7M