Advertisement
U.S. markets close in 5 hours 32 minutes

Shanghai Shunho New Materials Technology Co.,Ltd. (002565.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
3.4200-0.0500 (-1.44%)
At close: 03:04PM CST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20243.63003.52003.40003.42003.420023,250,900
Nov 25, 20243.45003.48003.34003.47003.470028,336,300
Nov 22, 20243.63003.65003.40003.43003.430053,001,474
Nov 21, 20243.60003.71003.53003.65003.650040,745,668
Nov 20, 20243.57003.63003.54003.60003.600031,934,101
Nov 19, 20243.48003.55003.42003.55003.550034,247,602
Nov 18, 20243.76003.83003.45003.47003.470066,533,650
Nov 15, 20243.65004.00003.65003.76003.760065,704,345
Nov 14, 20243.72003.83003.69003.71003.710059,356,600
Nov 13, 20243.70003.76003.60003.72003.720037,740,103
Nov 12, 20243.77003.85003.64003.73003.730052,520,229
Nov 11, 20243.80003.85003.71003.80003.800056,202,638
Nov 08, 20243.95004.03003.82003.87003.870083,438,585
Nov 07, 20243.77004.03003.77003.99003.9900160,735,374
Nov 06, 20243.65003.95003.64003.85003.8500189,271,869
Nov 05, 20243.25003.59003.23003.59003.5900111,783,461
Nov 04, 20243.20003.28003.19003.26003.260044,859,550
Nov 01, 20243.60003.61003.26003.29003.290064,370,540
Oct 31, 20243.39003.63003.36003.59003.590061,301,070
Oct 30, 20243.27003.55003.27003.40003.400065,765,232
Oct 29, 20243.35003.44003.29003.30003.300054,253,725
Oct 28, 20243.29003.35003.25003.31003.310044,823,674
Oct 25, 20243.19003.29003.18003.27003.270040,067,090
Oct 24, 20243.18003.21003.11003.18003.180040,672,050
Oct 23, 20243.02003.30002.99003.21003.210096,625,198
Oct 22, 20242.89003.03002.89003.03003.030062,233,435
Oct 21, 20242.92002.94002.87002.91002.910040,069,028
Oct 18, 20242.84002.97002.82002.91002.910052,577,753
Oct 17, 20242.88003.03002.86002.88002.880072,863,277
Oct 16, 20242.90002.92002.80002.83002.830089,769,897
Oct 15, 20242.82003.12002.77002.98002.9800126,331,448
Oct 14, 20242.83002.86002.75002.84002.840029,902,250
Oct 11, 20242.91002.92002.78002.82002.820029,916,700
Oct 10, 20242.90003.02002.85002.89002.890033,194,798
Oct 09, 20243.16003.16002.89002.89002.890059,044,894
Oct 08, 20243.32003.32003.00003.21003.210077,828,814
Sep 30, 20242.85003.02002.79003.02003.020072,543,271
Sep 27, 20242.67002.80002.64002.75002.750046,342,974
Sep 26, 20242.58002.64002.57002.64002.640026,574,180
Sep 25, 20242.57002.65002.56002.58002.580031,919,272
Sep 24, 20242.52002.56002.50002.56002.560025,152,600
Sep 23, 20242.49002.52002.47002.50002.500014,859,050
Sep 20, 20242.50002.50002.46002.49002.490013,500,953
Sep 19, 20242.45002.51002.43002.49002.490018,059,450
Sep 18, 20242.46002.48002.39002.43002.430014,067,100
Sep 13, 20242.52002.52002.45002.45002.450025,284,380
Sep 12, 20242.48002.59002.47002.54002.540034,108,550
Sep 11, 20242.51002.53002.47002.49002.490017,078,353
Sep 10, 20242.50002.60002.47002.53002.530025,908,050
Sep 09, 20242.47002.57002.42002.51002.510034,750,200
Sep 06, 20242.52002.55002.46002.47002.470035,012,700
Sep 05, 20242.56002.58002.51002.54002.540043,619,450
Sep 04, 20242.59002.61002.51002.52002.520089,073,203
Sep 03, 20242.68002.68002.63002.68002.680073,523,483
Sep 02, 20242.47002.51002.43002.44002.440018,212,443
Aug 30, 20242.41002.49002.39002.47002.470025,442,593
Aug 29, 20242.37002.48002.36002.43002.430018,599,550
Aug 28, 20242.35002.40002.34002.38002.380011,063,993
Aug 27, 20242.36002.38002.34002.35002.350011,785,050
Aug 26, 20242.35002.39002.34002.37002.370015,506,843
Aug 23, 20242.36002.38002.34002.34002.340012,820,600
Aug 22, 20242.35002.39002.35002.36002.360017,505,554
Aug 21, 20242.49002.50002.36002.38002.380037,629,773
Aug 20, 20242.53002.56002.46002.49002.490029,902,927
Aug 19, 20242.55002.56002.49002.53002.530040,445,062
Aug 16, 20242.65002.68002.55002.56002.560090,720,943
Aug 15, 20242.47002.72002.43002.72002.7200111,221,694
Aug 14, 20242.55002.55002.46002.47002.47009,780,650
Aug 13, 20242.47002.50002.44002.49002.49009,583,002
Aug 12, 20242.50002.52002.46002.49002.490012,986,250
Aug 09, 20242.50002.54002.48002.50002.500016,800,650
Aug 08, 20242.59002.60002.47002.49002.490034,182,200
Aug 07, 20242.62002.65002.58002.65002.650017,396,950
Aug 06, 20242.64002.67002.58002.62002.620018,906,850
Aug 05, 20242.63002.76002.61002.63002.630030,917,275
Aug 02, 20242.66002.69002.61002.63002.630026,035,700
Aug 01, 20242.59002.70002.58002.67002.670033,580,484
Jul 31, 20242.47002.64002.46002.58002.580035,596,115
Jul 30, 20242.41002.47002.38002.46002.460021,232,950
Jul 29, 20242.37002.42002.31002.40002.400026,840,652
Jul 26, 20242.43002.48002.42002.47002.470021,979,200
Jul 25, 20242.33002.48002.33002.44002.440029,137,873
Jul 24, 20242.32002.34002.28002.33002.330013,639,150
Jul 23, 20242.37002.41002.33002.33002.330015,198,183
Jul 22, 20242.34002.38002.32002.35002.350010,697,383
Jul 19, 20242.33002.35002.31002.34002.340010,835,900
Jul 18, 20242.35002.36002.30002.35002.350018,207,800
Jul 17, 20242.32002.43002.31002.38002.380023,059,650
Jul 16, 20242.31002.35002.29002.32002.320015,825,050
Jul 15, 20242.43002.44002.32002.33002.330016,970,600
Jul 12, 20242.43002.45002.40002.43002.430015,625,650
Jul 11, 20242.36002.42002.27002.41002.410016,408,640
Jul 10, 20242.34002.35002.29002.32002.320011,302,550
Jul 09, 20242.33002.37002.27002.36002.360014,961,500
Jul 08, 20242.40002.41002.32002.32002.320013,090,800
Jul 08, 20240.026 Dividend
Jul 05, 20242.40002.44002.34002.42002.394018,416,750
Jul 04, 20242.49002.53002.39002.41002.384130,697,700
Jul 03, 20242.47002.72002.45002.55002.522631,592,999
Jul 02, 20242.43002.49002.41002.47002.443512,368,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...