Shenzhen Capchem Technology Co., Ltd. (300037.SZ) SHZ

48.76

-0.2(-0.41%)

Updated at December 05 01:41PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20255148.9648.965148.516.39M
December 03, 202551.82505052.0249.6816.86M
December 02, 202552.1451.4651.4652.551.415.24M
December 01, 202552.5652.8652.8654.4352.3226.36M
November 28, 20255152.5652.5653.4950.7725.49M
November 27, 202549.851.4551.4552.1949.6727.44M
November 26, 202551.4750.2150.2151.4750.122.98M
November 25, 202550.751.5451.5452.449.727.4M
November 24, 202550.5550.0350.0350.994925.33M
November 21, 202551.6650.3250.3252.9950.0841.62M
November 20, 20255754.354.358.5254.139.76M
November 19, 202556.557.9357.9359.4255.8137.31M
November 18, 202564.7157.6357.6364.7157.4555.28M
November 17, 202562.364.9164.9168.0560.166.44M
November 14, 202562.9861.3561.3563.660.552.54M
November 13, 20255864.364.365.495871.14M
November 12, 202555.354.7354.7356.352.135.65M
November 11, 202553.7456.5156.5159.3352.9950.09M
November 10, 202556.3653.6953.6957.253.5839.48M
November 07, 202553.8855.6855.6857.551.7952.06M
November 06, 202549.751.4151.4152.8349.721.4M
November 05, 202548.0150.3950.3951.4848.0122.85M
November 04, 202550.7349.8749.8751.9349.5418.13M
November 03, 202552.550.950.952.9849.6628.21M
October 31, 202550.9953.153.156.9250.946.98M
October 30, 202549.0550.0150.0150.8848.425.07M
October 29, 202547.9849.4349.4350.2447.820.44M
October 28, 202547.2548.648.649.9547.0116.89M
October 27, 202547.547.3447.3448.4846.8312.78M
October 24, 202546.6546.846.847.1646.3110.91M
October 23, 202545.5746.6146.6146.7844.4612M
October 22, 202545.8145.5745.5745.9844.738.55M
October 21, 202546.0146.1546.1547.0645.6514.12M
October 20, 202545.545.8645.8646.4744.2315.46M
October 17, 20254644.844.847.5944.6815.07M
October 16, 202546.246.0546.0547.2845.912.76M
October 15, 202546.2146.3346.3346.645.4514.56M
October 14, 202549.945.6445.6450.1345.2130.67M
October 13, 202547.7449.2749.2749.747.6820.12M
October 10, 202552.1750.2550.2552.3949.0822.36M
October 09, 202554.0252.452.454.1852.1827.93M
September 30, 202549.753.3853.3853.4749.6838.36M
September 29, 202548.650.1550.1551.5148.4738.8M
September 26, 202548.2846.9946.9949.1546.9720.32M
September 25, 202547.4648.1448.1448.5946.7223.74M
September 24, 202545.5147.5547.5547.9844.9520.61M
September 23, 202546.54464648.2544.7518.91M
September 22, 202545.846.4346.4347.4745.613.84M
September 19, 202549.146.146.149.145.9219.6M
September 18, 202547.5147.6347.6349.2546.6427.54M
September 17, 202547.847.9847.9848.446.3824.87M
September 16, 202547.3548.3148.3149.3646.1623.6M
September 15, 202547.0547.1247.1248.3646.3719.87M
September 12, 202549.147.347.349.1346.9821.34M
September 11, 202547.148.7348.7349.6647.0125.09M
September 10, 202547.3947.2747.2748.6846.821.92M
September 09, 202548.548.6348.6349.6646.928.51M
September 08, 202547.8949.949.950.484639.38M
September 05, 202544.8947.347.347.344.0634.36M
September 04, 202544.7244.0144.0146.342.925.14M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved