Shenzhen Yinghe Technology Co., Ltd (300457.SZ) SHZ

26.94

+0.53(+2.01%)

Updated at December 05 10:41AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202527.526.4126.4127.5268.06M
December 03, 202527.2126.6826.6827.3826.628.63M
December 02, 202527.8827.1527.1527.882711.32M
December 01, 202528.0627.9527.9528.3827.612.65M
November 28, 202527.528.0128.0128.2427.339.9M
November 27, 202527.3327.5327.5328.1527.2813.6M
November 26, 202527.227.3327.3327.7826.9710.81M
November 25, 202527.2827.3527.3527.6827.0111.6M
November 24, 202527.1627.3327.3327.5426.8713.9M
November 21, 202527.9926.6626.6628.326.6519.57M
November 20, 202528.2528.3528.352927.8317.82M
November 19, 202528.6428.0328.0329.4527.9412.8M
November 18, 202529.6128.7328.7329.828.4418.77M
November 17, 202529.3829.6829.6829.9928.8821.27M
November 14, 202528.8829.4129.4129.9928.4725.02M
November 13, 202528.1229.1629.1629.728.1222.48M
November 12, 202528.528.1828.1828.6827.812.08M
November 11, 202528.7728.6228.6229.1528.5912.27M
November 10, 202529.628.728.729.7928.516.34M
November 07, 202528.8829.2629.2629.6128.4618.86M
November 06, 202528.8528.9628.9629.6728.8115.3M
November 05, 202527.8128.5628.5628.9127.612.81M
November 04, 202529.0628.5128.5129.2928.2515.46M
November 03, 202529.7329.2529.253028.4921.82M
October 31, 202529.4929.9629.9631.1529.4931.67M
October 30, 202531.329.5129.5131.329.3924.12M
October 29, 202529.430.2430.2430.3129.325.66M
October 28, 202529.2929.4929.4929.828.9121.82M
October 27, 202530.329.4929.4930.7629.4250.71M
October 24, 202531.332.0432.0432.0631.0826.4M
October 23, 20253131.1231.1231.330.2519.1M
October 22, 202530.5930.7830.7831.2430.3815.3M
October 21, 202530.6530.7330.7330.8930.0618.07M
October 20, 202530.3130.3330.3330.830.0616.98M
October 17, 202530.6429.7529.7531.4429.718.24M
October 16, 202530.7330.8130.8131.7430.5121.24M
October 15, 202530.330.9730.9731.0629.8419.3M
October 14, 202531.430.4430.4431.9930.2126.69M
October 13, 202529.2331.1531.1531.4429.231.66M
October 10, 202533.8830.930.933.8930.6754.93M
October 09, 202534.6134.4834.4836.134.3345.08M
September 30, 202534.9934.4934.4936.9434.1852.49M
September 29, 202537.5535.4235.4239.4935.466.22M
September 26, 202535.0536.1836.1837.8634.9562.1M
September 25, 202534.8334.934.935.8634.5343.58M
September 24, 202534.4535.4235.4236.633.656.69M
September 23, 202534.6635.2235.2235.8833.660.9M
September 22, 202533.133.8433.8434.4532.834.58M
September 19, 202527.9733.1833.1834.8827.9745.84M
September 18, 202535.2234.9834.9835.8833.5869.87M
September 17, 202533.0934.9734.9737.932.5682.93M
September 16, 202534.1433.0133.0134.4832.5565.77M
September 15, 202533.4634.5834.5836.6933.2105.69M
September 12, 202527.9733.433.433.426.8689.31M
September 11, 202527.527.8327.8328.1426.8641.51M
September 10, 202527.5827.8327.8328.2727.2439.33M
September 09, 202528.6928.1828.1829.22855.04M
September 08, 202530.5429.5729.5731.2828.3688.79M
September 05, 202527.5330.530.530.527.1899.55M
September 04, 202527.8127.7427.7429.1426.1383.09M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved