Zhejiang Sanhua Intelligent Controls Co.,Ltd (002050.SZ) SHZ

48.42

-1.94(-3.85%)

Updated at November 07 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20254948.4248.4249.8848.01204.31M
November 06, 202546.9950.3650.3651.1146.43290.44M
November 05, 202545.7246.6246.6247.3745.34165.04M
November 04, 202548.846.9546.9549.1446.27192.33M
November 03, 202549.4148.7948.7950.1947.72212.74M
October 31, 202550.8249.9349.9352.549.8226.35M
October 30, 20255351.2251.2253.2551.07217.3M
October 29, 202551.952.9952.9953.3851.7242.02M
October 28, 20254952.6152.6153.4848.73354.39M
October 27, 202549.0248.6248.6249.4447.8236.81M
October 24, 202548.148.6348.635046.96259.88M
October 23, 202546.9947.9647.9648.3446.4204.37M
October 22, 202546.0848.148.148.745.92252.89M
October 21, 20254646.9346.9347.4445.3248.41M
October 20, 20254546.146.147.4444.05288.97M
October 17, 202543.6843.3243.3244.8942.01239.82M
October 16, 20254242.9242.9243.9741.85234.36M
October 15, 202540.3944.1844.1844.1839.7282.96M
October 14, 202544.0240.1640.1644.2840229.23M
October 13, 202542.443.1643.1643.9541.6218.28M
October 10, 202548.545.5445.5449.5945282.17M
October 09, 20254749.3949.3950.4345.6269.67M
September 30, 202546.2948.4348.4348.946.19243.2M
September 29, 202543.5846.646.647.3943.55286.83M
September 26, 202543.1343.1243.1245.1543205.97M
September 25, 202544.9944.0544.0545.442.82215.29M
September 24, 202543.444.5544.5544.7842.77262.56M
September 23, 202542.845.0345.0345.7142.5332.29M
September 22, 202541.8742.9742.9743.4641.71267.85M
September 19, 202543.441.6541.6543.941381.59M
September 18, 202543.0145.5545.5546.0942.73490.66M
September 17, 202540.9941.941.942.1840.31371.77M
September 16, 202536.1839.2339.2339.2335.96238.39M
September 15, 202534.835.6635.6636.8834.45229.05M
September 12, 202535.0134.534.535.7534.5192.89M
September 11, 202533.3334.7634.7634.9132.8208.24M
September 10, 202533.5633.533.534.5832.82223.95M
September 09, 202529.734.0234.0234.8829.7324.21M
September 08, 202531.4833.7733.7733.7731.32111.06M
September 05, 202529.730.730.730.8429.498.32M
September 04, 202531.3129.7929.7931.6229.18145.61M
September 03, 202532.8831.2531.2532.9730.88183.62M
September 02, 202532.133333430.74257.4M
September 01, 202532.0431.8931.8932.6431.31101.43M
August 29, 202532.231.8831.8833.1430.9189.94M
August 28, 202530.331.6831.6831.6830.26136.61M
August 27, 202530.6230.4430.4431.6830.43139.82M
August 26, 202530.730.6630.6631.1230.4199.23M
August 25, 202531.1431.0131.0131.5730.56132.64M
August 22, 202530.4930.8830.8831.1230.31121.16M
August 21, 202530.4730.8130.8131.3629.92148.82M
August 20, 20253030.3630.3630.429.58119.55M
August 19, 202528.9330.4630.4631.5228.51226.3M
August 18, 202528.7728.9228.9229.2228.3141.24M
August 15, 202527.1128.5328.5328.7427.08159.25M
August 14, 202527.6327.1727.1727.6526.9274.74M
August 13, 202526.9327.6327.6327.6826.895.87M
August 12, 202527.126.9126.9127.2526.8250.26M
August 11, 202526.8927.0127.0127.2626.8547.48M
August 08, 202527.326.8526.8527.326.8247.65M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved