Zhejiang Dongwang Times Technology Co., Ltd. (600052.SS) SHH

5.41

-0.14(-2.52%)

Updated at September 30 11:29AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20255.285.555.555.725.1949.15M
September 26, 20255.215.275.275.385.1517.64M
September 25, 20255.285.225.225.365.1917.79M
September 24, 20255.315.285.285.395.2518.46M
September 23, 20255.485.35.35.535.1634.55M
September 22, 20255.385.535.535.685.3538.59M
September 19, 20255.385.385.385.435.2629.26M
September 18, 20255.55.345.345.575.337M
September 17, 20255.635.485.485.665.4641.26M
September 16, 20255.785.665.665.785.5545.92M
September 15, 20255.665.745.745.95.670.11M
September 12, 20255.225.745.745.745.1878.12M
September 11, 20255.175.225.225.355.0536.98M
September 10, 20254.935.155.155.194.9235.17M
September 09, 20255.054.924.925.074.8826.99M
September 08, 20254.945.085.085.24.949.8M
September 05, 20254.854.934.934.964.7637.37M
September 04, 20254.744.774.774.884.6630.8M
September 03, 20254.684.744.744.84.6428.86M
September 02, 20254.724.684.684.754.6219.35M
September 01, 20254.634.744.744.814.5928.45M
August 29, 20254.664.614.614.734.5920.79M
August 28, 20254.854.684.684.864.5344.33M
August 27, 20254.584.834.834.954.5552.23M
August 26, 20254.514.594.594.654.4721.85M
August 25, 20254.514.524.524.594.4820.82M
August 22, 20254.554.514.514.624.4519.6M
August 21, 20254.474.544.544.554.4514.82M
August 20, 20254.454.474.474.474.4110.59M
August 19, 20254.484.454.454.524.4414.44M
August 18, 20254.584.484.484.594.4521.24M
August 15, 20254.514.564.564.634.4813.04M
August 14, 20254.754.494.494.764.4723.24M
August 13, 20254.564.714.714.784.5229M
August 12, 20254.594.544.544.64.529.42M
August 11, 20254.544.594.594.624.5210.18M
August 08, 20254.574.584.584.624.5411.06M
August 07, 20254.584.584.584.614.4814.29M
August 06, 20254.644.584.584.674.5616.76M
August 05, 20254.464.654.654.744.4533.64M
August 04, 20254.434.454.454.544.3915.8M
August 01, 20254.264.444.444.554.2621.78M
July 31, 20254.344.254.254.344.247.07M
July 30, 20254.324.354.354.364.2910.14M
July 29, 20254.364.334.334.384.2210.46M
July 28, 20254.44.364.364.434.3411.5M
July 25, 20254.434.414.414.454.3810.38M
July 24, 20254.394.434.434.474.3810.47M
July 23, 20254.424.44.44.484.398.8M
July 22, 20254.464.424.424.474.3810.15M
July 21, 20254.44.464.464.54.3810.69M
July 18, 20254.544.444.444.564.419.35M
July 17, 20254.494.544.544.644.420.55M
July 16, 20254.424.494.494.514.3615.1M
July 15, 20254.524.394.394.544.3517.46M
July 14, 20254.564.524.524.634.524.03M
July 11, 20254.744.494.494.764.4751.71M
July 10, 20254.744.794.795.084.7166.06M
July 09, 20254.594.764.764.794.5733.1M
July 08, 20254.514.614.614.644.4717.02M