Shenzhen - Delayed Quote CNY

Shenzhen S.C New Energy Technology Corporation (300724.SZ)

Compare
78.46 +6.50 (+9.03%)
At close: October 25 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 71.60 80.00 71.60 78.46 78.46 37,375,560
Oct 24, 2024 74.60 75.29 71.96 71.96 71.96 22,855,060
Oct 23, 2024 74.00 81.34 72.55 76.66 76.66 35,786,795
Oct 22, 2024 70.80 76.13 69.56 75.25 75.25 30,083,624
Oct 21, 2024 70.00 73.75 69.00 70.95 70.95 33,793,479
Oct 18, 2024 62.04 71.63 62.01 68.69 68.69 41,087,042
Oct 17, 2024 60.83 61.58 59.90 59.98 59.98 13,014,500
Oct 16, 2024 60.72 61.80 59.70 60.23 60.23 14,938,997
Oct 15, 2024 64.20 66.04 62.47 62.60 62.60 15,333,913
Oct 14, 2024 64.23 65.96 62.50 65.35 65.35 16,498,707
Oct 11, 2024 67.61 68.68 62.88 64.07 64.07 18,438,495
Oct 10, 2024 71.81 73.93 68.61 68.61 68.61 22,223,265
Oct 9, 2024 75.00 79.51 71.18 71.18 71.18 37,230,444
Oct 8, 2024 81.53 81.53 71.33 81.53 81.53 42,406,062
Sep 30, 2024 61.00 67.94 60.80 67.94 67.94 31,390,237
Sep 27, 2024 50.50 56.63 50.50 56.62 56.62 23,162,638
Sep 26, 2024 47.22 49.47 46.85 49.44 49.44 12,543,983
Sep 25, 2024 47.24 48.44 47.07 47.23 47.23 12,130,682
Sep 24, 2024 43.26 46.77 43.06 46.72 46.72 13,822,211
Sep 23, 2024 43.71 44.06 42.91 42.99 42.99 4,606,900
Sep 20, 2024 44.80 44.91 43.44 43.70 43.70 5,963,042
Sep 19, 2024 44.80 45.90 44.31 44.96 44.96 6,763,551
Sep 18, 2024 44.80 45.28 44.00 44.36 44.36 5,456,317
Sep 13, 2024 46.49 46.65 45.05 45.05 45.05 7,010,437
Sep 12, 2024 46.68 48.19 46.47 46.68 46.68 9,511,358
Sep 11, 2024 46.55 47.47 46.28 46.57 46.57 7,432,067
Sep 10, 2024 47.00 47.27 46.12 46.84 46.84 6,748,478
Sep 9, 2024 45.98 47.95 45.93 47.15 47.15 8,647,309
Sep 6, 2024 46.98 47.35 46.01 46.37 46.37 6,764,850
Sep 5, 2024 46.50 48.17 46.33 47.12 47.12 10,770,500
Sep 4, 2024 45.38 47.39 45.31 46.26 46.26 10,701,874
Sep 3, 2024 44.70 46.11 44.28 45.55 45.55 7,612,692
Sep 2, 2024 46.08 46.58 44.70 44.70 44.70 8,998,821
Aug 30, 2024 45.56 47.07 45.30 46.21 46.21 12,763,275
Aug 29, 2024 43.05 46.45 43.05 45.79 45.79 13,306,697
Aug 28, 2024 42.80 43.63 42.50 43.34 43.34 5,296,800
Aug 27, 2024 43.35 43.94 42.44 42.95 42.95 8,101,644
Aug 26, 2024 43.49 44.66 43.47 43.70 43.70 6,117,081
Aug 23, 2024 44.04 44.22 43.46 43.55 43.55 5,267,403
Aug 22, 2024 45.99 45.99 43.99 44.17 44.17 9,334,512
Aug 21, 2024 44.66 46.08 44.56 45.65 45.65 7,235,366
Aug 20, 2024 45.06 45.39 44.68 44.89 44.89 5,289,862
Aug 19, 2024 45.73 46.04 44.91 45.06 45.06 5,233,640
Aug 16, 2024 46.48 46.67 45.66 45.67 45.67 5,838,266
Aug 15, 2024 46.49 47.47 45.98 46.63 46.63 6,973,716
Aug 14, 2024 47.98 48.38 46.63 46.63 46.63 5,645,661
Aug 13, 2024 47.79 48.56 47.30 48.06 48.06 5,647,786
Aug 12, 2024 48.50 48.94 47.70 47.96 47.96 5,555,472
Aug 9, 2024 49.29 49.61 47.92 48.02 48.02 5,354,439
Aug 8, 2024 48.79 49.29 48.33 49.05 49.05 4,832,929
Aug 7, 2024 49.98 50.17 48.74 49.01 49.01 7,078,703
Aug 6, 2024 48.40 50.86 48.40 50.23 50.23 10,661,013
Aug 5, 2024 49.31 50.73 47.86 47.86 47.86 8,589,504
Aug 2, 2024 50.78 51.23 49.30 49.42 49.42 7,265,930
Aug 1, 2024 52.10 52.58 50.83 51.06 51.06 7,081,443
Jul 31, 2024 49.63 52.36 48.98 52.35 52.35 8,534,850
Jul 30, 2024 49.99 50.39 49.36 49.75 49.75 4,667,741
Jul 29, 2024 51.41 51.51 49.75 49.99 49.99 6,523,011
Jul 26, 2024 51.37 52.07 50.91 51.50 51.50 6,370,457
Jul 25, 2024 50.44 53.98 50.28 51.48 51.48 12,498,100
Jul 24, 2024 51.81 52.10 50.56 50.61 50.61 6,561,932
Jul 23, 2024 55.00 55.05 52.08 52.08 52.08 10,666,592
Jul 22, 2024 56.60 57.25 54.80 55.38 55.38 7,918,075
Jul 19, 2024 56.20 57.24 55.88 56.84 56.84 7,166,186
Jul 18, 2024 55.16 57.45 54.50 56.93 56.93 8,817,055
Jul 17, 2024 57.00 57.99 55.71 55.78 55.78 9,094,689
Jul 16, 2024 54.90 56.14 54.31 55.94 55.94 7,059,590
Jul 15, 2024 56.09 56.14 54.49 55.04 55.04 7,909,881
Jul 12, 2024 56.74 58.43 56.41 57.19 57.19 10,344,803
Jul 11, 2024 55.90 58.35 55.36 56.82 56.82 9,842,271
Jul 10, 2024 54.88 57.20 53.68 55.10 55.10 8,774,335
Jul 9, 2024 54.92 55.59 54.14 55.50 55.50 8,692,871
Jul 8, 2024 57.10 57.10 54.62 54.92 54.92 8,838,530
Jul 5, 2024 57.39 59.11 57.30 57.80 57.80 8,765,596
Jul 4, 2024 58.05 58.81 57.34 57.40 57.40 9,096,893
Jul 3, 2024 57.94 60.35 56.10 58.63 58.63 17,029,567
Jul 2, 2024 55.58 55.89 54.15 54.50 54.50 5,349,800
Jul 1, 2024 54.20 56.00 54.07 55.68 55.68 6,879,811
Jun 28, 2024 54.99 55.68 53.80 54.01 54.01 6,761,957
Jun 27, 2024 56.30 56.31 55.00 55.08 55.08 4,632,679
Jun 26, 2024 56.00 57.40 55.50 56.77 56.77 5,123,392
Jun 25, 2024 57.65 58.48 55.40 55.88 55.88 5,764,827
Jun 24, 2024 59.08 59.38 57.66 57.88 57.88 4,811,219
Jun 21, 2024 59.98 60.22 58.91 59.73 59.73 4,434,300
Jun 20, 2024 61.03 61.68 59.15 59.16 59.16 5,447,212
Jun 19, 2024 63.58 63.58 60.78 61.10 61.10 6,342,037
Jun 18, 2024 62.77 64.87 62.22 63.62 63.62 5,416,681
Jun 17, 2024 61.66 63.49 61.00 62.77 62.77 5,948,383
Jun 14, 2024 62.08 62.87 61.43 62.02 62.02 4,991,038
Jun 13, 2024 62.33 63.65 61.93 62.06 62.06 5,501,863
Jun 12, 2024 63.98 63.98 62.00 62.51 62.51 6,412,255
Jun 11, 2024 63.00 64.37 62.22 64.09 64.09 4,717,788
Jun 7, 2024 64.53 64.70 62.71 63.20 63.20 5,409,267
Jun 6, 2024 65.19 66.05 63.84 64.15 64.15 5,795,337
Jun 5, 2024 66.60 66.86 65.19 65.19 65.19 4,430,271
Jun 4, 2024 64.60 66.85 64.14 66.75 66.75 6,800,309
Jun 3, 2024 64.59 65.19 63.41 64.92 64.92 5,048,001
May 31, 2024 66.00 66.64 64.58 64.59 64.59 7,878,422
May 30, 2024 66.94 67.47 65.44 65.76 65.76 6,050,400
May 29, 2024 65.58 68.98 65.54 66.41 66.41 9,567,350
May 28, 2024 65.33 67.72 65.10 66.04 66.04 6,415,143
May 27, 2024 65.80 66.00 64.15 65.33 65.33 6,034,676
May 24, 2024 67.41 69.19 65.91 65.91 65.91 8,263,927
May 23, 2024 69.30 69.40 67.40 67.80 67.80 11,170,965
May 22, 2024 1.20 Dividend
May 22, 2024 67.01 70.82 66.51 70.39 70.39 15,457,382
May 21, 2024 67.30 68.22 66.60 67.00 65.80 4,386,084
May 20, 2024 67.65 68.76 67.21 67.78 66.57 5,957,513
May 17, 2024 65.38 67.83 64.83 67.78 66.57 6,439,669
May 16, 2024 65.98 67.37 65.58 66.10 64.92 6,043,844
May 15, 2024 67.18 68.37 65.99 66.01 64.83 4,913,275
May 14, 2024 68.18 68.90 66.88 66.95 65.75 6,415,287
May 13, 2024 67.30 69.79 66.00 68.50 67.27 6,347,477
May 10, 2024 69.30 69.50 68.22 68.49 67.26 6,851,148
May 9, 2024 68.50 71.40 68.38 69.71 68.46 10,011,655
May 8, 2024 70.10 70.10 68.21 68.34 67.12 7,353,967
May 7, 2024 68.50 70.23 67.80 69.83 68.58 9,486,337
May 6, 2024 69.98 70.47 68.15 68.41 67.18 9,418,704
Apr 30, 2024 69.00 69.98 68.60 68.70 67.47 9,934,931
Apr 29, 2024 64.44 72.99 64.13 70.00 68.75 21,958,831
Apr 26, 2024 60.35 62.86 59.88 62.86 61.73 9,170,070
Apr 25, 2024 59.60 61.70 59.35 60.40 59.32 7,850,746
Apr 24, 2024 60.30 61.00 59.08 60.24 59.16 9,717,172
Apr 23, 2024 58.50 59.88 58.04 58.28 57.24 5,656,176
Apr 22, 2024 56.90 59.20 56.50 58.23 57.19 6,867,493
Apr 19, 2024 58.50 58.68 55.80 56.67 55.66 8,954,958
Apr 18, 2024 57.55 59.70 56.91 58.80 57.75 6,568,025
Apr 17, 2024 56.39 58.19 56.16 58.00 56.96 5,253,663
Apr 16, 2024 57.41 57.72 56.10 56.16 55.15 4,395,603
Apr 15, 2024 56.26 58.15 56.02 57.63 56.60 7,042,958
Apr 12, 2024 58.26 58.54 55.92 56.08 55.08 5,125,408
Apr 11, 2024 57.42 58.54 56.96 57.40 56.37 3,881,013
Apr 10, 2024 58.82 58.88 57.60 57.74 56.71 3,347,008
Apr 9, 2024 58.35 59.10 57.80 58.68 57.63 5,077,580
Apr 8, 2024 60.20 60.20 58.02 58.03 56.99 5,173,027
Apr 3, 2024 60.80 60.98 59.76 60.25 59.17 3,713,373
Apr 2, 2024 61.89 62.26 60.35 60.81 59.72 4,746,076
Apr 1, 2024 59.94 61.82 59.58 61.78 60.67 6,030,873
Mar 29, 2024 59.52 60.40 58.41 59.51 58.44 2,647,798
Mar 28, 2024 59.70 60.85 59.12 59.66 58.59 5,331,087
Mar 27, 2024 62.29 62.46 59.65 59.66 58.59 4,863,878
Mar 26, 2024 61.50 63.18 61.08 62.60 61.48 6,479,428
Mar 25, 2024 62.55 63.30 61.23 61.24 60.14 5,950,471
Mar 22, 2024 65.68 66.10 62.82 62.85 61.72 6,519,352
Mar 21, 2024 66.33 67.12 65.44 65.80 64.62 4,721,198
Mar 20, 2024 67.12 68.33 65.75 66.83 65.63 5,603,783
Mar 19, 2024 68.00 68.79 66.90 66.91 65.71 5,248,202
Mar 18, 2024 67.86 68.30 66.90 68.29 67.07 6,518,350
Mar 15, 2024 68.50 68.93 66.20 67.65 66.44 7,143,284
Mar 14, 2024 68.78 70.07 68.28 68.88 67.65 5,707,719
Mar 13, 2024 69.16 69.95 68.40 69.14 67.90 6,577,385
Mar 12, 2024 68.22 71.00 67.56 69.86 68.61 10,928,142
Mar 11, 2024 66.60 69.18 65.78 68.40 67.17 13,162,534
Mar 8, 2024 63.20 65.75 63.08 65.16 63.99 7,532,812
Mar 7, 2024 65.85 66.10 63.31 63.31 62.18 7,086,692
Mar 6, 2024 63.95 67.47 63.63 65.95 64.77 9,171,052
Mar 5, 2024 65.00 65.18 63.68 64.19 63.04 6,060,660
Mar 4, 2024 65.30 66.28 64.70 65.41 64.24 6,517,706
Mar 1, 2024 64.75 66.01 64.01 65.40 64.23 7,370,701
Feb 29, 2024 61.77 64.84 61.55 64.75 63.59 10,116,828
Feb 28, 2024 63.92 66.79 62.23 62.28 61.16 12,731,898
Feb 27, 2024 61.30 63.77 61.01 63.77 62.63 8,840,741
Feb 26, 2024 62.88 63.18 61.00 61.72 60.61 9,053,730
Feb 23, 2024 61.50 63.20 60.64 62.05 60.94 8,626,839
Feb 22, 2024 60.51 62.75 60.45 61.25 60.15 6,499,828
Feb 21, 2024 60.05 63.25 59.30 61.13 60.04 8,427,146
Feb 20, 2024 60.79 61.03 59.77 60.55 59.47 5,749,142
Feb 19, 2024 62.34 62.71 60.87 61.52 60.42 7,607,775
Feb 8, 2024 61.15 65.09 60.82 61.50 60.40 11,475,701
Feb 7, 2024 57.70 61.69 57.53 61.16 60.06 11,418,173
Feb 6, 2024 52.20 58.30 51.75 57.82 56.78 11,249,503
Feb 5, 2024 53.40 55.50 49.12 53.00 52.05 10,466,378
Feb 2, 2024 55.80 56.60 52.50 54.10 53.13 9,116,860
Feb 1, 2024 56.28 58.64 55.87 56.12 55.11 9,612,496
Jan 31, 2024 57.51 59.60 56.09 56.46 55.45 8,328,321
Jan 30, 2024 59.90 61.00 58.10 58.40 57.35 7,836,521
Jan 29, 2024 64.99 64.99 60.70 60.70 59.61 9,981,991
Jan 26, 2024 65.60 66.99 64.05 64.18 63.03 6,870,879
Jan 25, 2024 66.00 66.59 63.33 66.22 65.03 8,365,104
Jan 24, 2024 67.45 68.74 64.40 66.25 65.06 8,676,636
Jan 23, 2024 64.63 68.78 64.31 67.46 66.25 12,013,275
Jan 22, 2024 66.81 67.72 63.98 64.32 63.17 10,071,349
Jan 19, 2024 68.65 70.88 67.48 67.48 66.27 8,715,675
Jan 18, 2024 66.60 69.19 66.50 69.17 67.93 11,804,479
Jan 17, 2024 69.96 69.96 66.92 66.95 65.75 10,279,390
Jan 16, 2024 69.48 71.78 68.38 70.40 69.14 9,424,853
Jan 15, 2024 71.00 71.54 69.13 69.57 68.32 8,872,453
Jan 12, 2024 70.79 74.44 70.10 71.68 70.40 12,396,478
Jan 11, 2024 69.68 71.91 69.48 71.18 69.91 10,317,150
Jan 10, 2024 68.42 72.33 67.80 70.30 69.04 10,257,835
Jan 9, 2024 68.30 72.40 66.80 69.30 68.06 10,021,143
Jan 8, 2024 68.90 71.33 68.21 68.46 67.23 6,264,116
Jan 5, 2024 71.15 72.18 68.90 69.34 68.10 6,523,348
Jan 4, 2024 73.12 73.13 70.60 71.24 69.96 6,335,576
Jan 3, 2024 73.04 74.11 72.32 73.10 71.79 6,370,648
Jan 2, 2024 74.00 74.50 72.38 73.09 71.78 7,978,610
Dec 29, 2023 75.32 75.57 73.59 74.01 72.68 13,674,136
Dec 28, 2023 65.67 75.57 65.32 74.51 73.18 21,470,852
Dec 27, 2023 65.70 67.00 64.50 65.94 64.76 5,671,620
Dec 26, 2023 66.21 67.00 64.65 65.28 64.11 5,648,300
Dec 25, 2023 66.55 67.32 65.51 66.45 65.26 6,090,454
Dec 22, 2023 64.88 68.50 64.00 67.07 65.87 10,976,871
Dec 21, 2023 63.40 66.52 63.23 65.75 64.57 10,446,665
Dec 20, 2023 63.99 64.49 63.05 63.72 62.58 4,893,628
Dec 19, 2023 61.40 66.87 61.39 63.83 62.69 11,781,431
Dec 18, 2023 63.22 63.49 61.26 61.40 60.30 4,310,670
Dec 15, 2023 63.63 65.15 63.14 63.28 62.15 5,647,884
Dec 14, 2023 63.79 64.59 63.05 63.06 61.93 3,403,862
Dec 13, 2023 65.56 65.59 63.10 63.16 62.03 5,581,232
Dec 12, 2023 67.05 67.19 65.30 65.69 64.51 4,953,348
Dec 11, 2023 65.62 67.15 64.60 66.98 65.78 4,951,766
Dec 8, 2023 67.22 67.30 66.00 66.20 65.01 4,939,808
Dec 7, 2023 66.73 67.19 65.62 66.80 65.60 4,513,981
Dec 6, 2023 66.71 68.43 66.66 67.12 65.92 4,665,572
Dec 5, 2023 68.00 68.99 67.00 67.03 65.83 4,202,956
Dec 4, 2023 69.37 69.97 68.07 68.17 66.95 3,806,437
Dec 1, 2023 70.30 70.42 68.78 69.36 68.12 3,609,751
Nov 30, 2023 70.96 71.36 69.58 70.31 69.05 3,705,624
Nov 29, 2023 71.46 72.15 70.71 70.93 69.66 3,162,844
Nov 28, 2023 72.10 72.90 71.22 71.47 70.19 3,411,515
Nov 27, 2023 70.98 72.36 70.69 71.92 70.63 3,320,533
Nov 24, 2023 72.63 73.83 71.81 72.06 70.77 4,077,324
Nov 23, 2023 72.58 73.18 71.80 72.70 71.40 3,228,576
Nov 22, 2023 74.50 74.70 72.27 72.27 70.98 5,161,350
Nov 21, 2023 76.82 76.99 74.46 74.60 73.26 4,791,927
Nov 20, 2023 76.25 76.93 75.35 76.49 75.12 4,219,899
Nov 17, 2023 74.56 76.68 74.19 76.25 74.88 5,870,934
Nov 16, 2023 77.88 77.88 74.70 74.75 73.41 7,338,322
Nov 15, 2023 78.47 79.58 77.21 78.16 76.76 8,331,806
Nov 14, 2023 77.21 79.92 75.90 76.71 75.34 8,987,650
Nov 13, 2023 76.40 80.65 75.90 77.81 76.42 9,218,483
Nov 10, 2023 76.80 76.82 75.04 75.45 74.10 5,381,856
Nov 9, 2023 76.02 79.55 75.53 77.39 76.00 10,611,180
Nov 8, 2023 75.58 76.33 74.51 75.23 73.88 5,043,125
Nov 7, 2023 74.83 76.15 73.83 75.71 74.35 5,174,616
Nov 6, 2023 72.61 76.08 72.01 75.39 74.04 9,246,966
Nov 3, 2023 70.46 73.59 70.37 71.97 70.68 7,306,287
Nov 2, 2023 71.94 72.55 70.11 70.17 68.91 5,328,048
Nov 1, 2023 72.93 73.80 70.91 72.13 70.84 5,956,603
Oct 31, 2023 74.10 74.81 72.30 73.00 71.69 5,774,994
Oct 30, 2023 74.71 74.93 72.86 73.72 72.40 10,122,110
Oct 27, 2023 68.43 77.00 68.08 75.73 74.37 13,230,386
Oct 26, 2023 69.75 69.90 66.20 68.63 67.40 7,932,459
Oct 25, 2023 69.00 69.95 68.58 69.32 68.08 6,037,191

Related Tickers