Shenzhen - Delayed Quote CNY

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

Compare
2.4900 0.0000 (0.00%)
At close: September 20 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Sep 20, 2024 2.5000 2.5000 2.4600 2.4900 2.4900 13,500,953
Sep 19, 2024 2.4500 2.5100 2.4300 2.4900 2.4900 18,059,450
Sep 18, 2024 2.4600 2.4800 2.3900 2.4300 2.4300 14,067,100
Sep 13, 2024 2.5200 2.5200 2.4500 2.4500 2.4500 25,284,380
Sep 12, 2024 2.4800 2.5900 2.4700 2.5400 2.5400 34,108,550
Sep 11, 2024 2.5100 2.5300 2.4700 2.4900 2.4900 17,078,353
Sep 10, 2024 2.5000 2.6000 2.4700 2.5300 2.5300 25,908,050
Sep 9, 2024 2.4700 2.5700 2.4200 2.5100 2.5100 34,750,200
Sep 6, 2024 2.5200 2.5500 2.4600 2.4700 2.4700 35,012,700
Sep 5, 2024 2.5600 2.5800 2.5100 2.5400 2.5400 43,619,450
Sep 4, 2024 2.5900 2.6100 2.5100 2.5200 2.5200 89,073,203
Sep 3, 2024 2.6800 2.6800 2.6300 2.6800 2.6800 73,523,483
Sep 2, 2024 2.4700 2.5100 2.4300 2.4400 2.4400 18,212,443
Aug 30, 2024 2.4100 2.4900 2.3900 2.4700 2.4700 25,442,593
Aug 29, 2024 2.3700 2.4800 2.3600 2.4300 2.4300 18,599,550
Aug 28, 2024 2.3500 2.4000 2.3400 2.3800 2.3800 11,063,993
Aug 27, 2024 2.3600 2.3800 2.3400 2.3500 2.3500 11,785,050
Aug 26, 2024 2.3500 2.3900 2.3400 2.3700 2.3700 15,506,843
Aug 23, 2024 2.3600 2.3800 2.3400 2.3400 2.3400 12,820,600
Aug 22, 2024 2.3500 2.3900 2.3500 2.3600 2.3600 17,505,554
Aug 21, 2024 2.4900 2.5000 2.3600 2.3800 2.3800 37,629,773
Aug 20, 2024 2.5300 2.5600 2.4600 2.4900 2.4900 29,902,927
Aug 19, 2024 2.5500 2.5600 2.4900 2.5300 2.5300 40,445,062
Aug 16, 2024 2.6500 2.6800 2.5500 2.5600 2.5600 90,720,943
Aug 15, 2024 2.4700 2.7200 2.4300 2.7200 2.7200 111,221,694
Aug 14, 2024 2.5500 2.5500 2.4600 2.4700 2.4700 9,780,650
Aug 13, 2024 2.4700 2.5000 2.4400 2.4900 2.4900 9,583,002
Aug 12, 2024 2.5000 2.5200 2.4600 2.4900 2.4900 12,986,250
Aug 9, 2024 2.5000 2.5400 2.4800 2.5000 2.5000 16,800,650
Aug 8, 2024 2.5900 2.6000 2.4700 2.4900 2.4900 34,182,200
Aug 7, 2024 2.6200 2.6500 2.5800 2.6500 2.6500 17,396,950
Aug 6, 2024 2.6400 2.6700 2.5800 2.6200 2.6200 18,906,850
Aug 5, 2024 2.6300 2.7600 2.6100 2.6300 2.6300 30,917,275
Aug 2, 2024 2.6600 2.6900 2.6100 2.6300 2.6300 26,035,700
Aug 1, 2024 2.5900 2.7000 2.5800 2.6700 2.6700 33,580,484
Jul 31, 2024 2.4700 2.6400 2.4600 2.5800 2.5800 35,596,115
Jul 30, 2024 2.4100 2.4700 2.3800 2.4600 2.4600 21,232,950
Jul 29, 2024 2.3700 2.4200 2.3100 2.4000 2.4000 26,840,652
Jul 26, 2024 2.4300 2.4800 2.4200 2.4700 2.4700 21,979,200
Jul 25, 2024 2.3300 2.4800 2.3300 2.4400 2.4400 29,137,873
Jul 24, 2024 2.3200 2.3400 2.2800 2.3300 2.3300 13,639,150
Jul 23, 2024 2.3700 2.4100 2.3300 2.3300 2.3300 15,198,183
Jul 22, 2024 2.3400 2.3800 2.3200 2.3500 2.3500 10,697,383
Jul 19, 2024 2.3300 2.3500 2.3100 2.3400 2.3400 10,835,900
Jul 18, 2024 2.3500 2.3600 2.3000 2.3500 2.3500 18,207,800
Jul 17, 2024 2.3200 2.4300 2.3100 2.3800 2.3800 23,059,650
Jul 16, 2024 2.3100 2.3500 2.2900 2.3200 2.3200 15,825,050
Jul 15, 2024 2.4300 2.4400 2.3200 2.3300 2.3300 16,970,600
Jul 12, 2024 2.4300 2.4500 2.4000 2.4300 2.4300 15,625,650
Jul 11, 2024 2.3600 2.4200 2.2700 2.4100 2.4100 16,408,640
Jul 10, 2024 2.3400 2.3500 2.2900 2.3200 2.3200 11,302,550
Jul 9, 2024 2.3300 2.3700 2.2700 2.3600 2.3600 14,961,500
Jul 8, 2024 0.0260 Dividend
Jul 8, 2024 2.4000 2.4100 2.3200 2.3200 2.3200 13,090,800
Jul 5, 2024 2.4000 2.4400 2.3400 2.4200 2.3940 18,416,750
Jul 4, 2024 2.4900 2.5300 2.3900 2.4100 2.3841 30,697,700
Jul 3, 2024 2.4700 2.7200 2.4500 2.5500 2.5226 31,592,999
Jul 2, 2024 2.4300 2.4900 2.4100 2.4700 2.4435 12,368,400
Jul 1, 2024 2.3800 2.4400 2.3600 2.4200 2.3940 8,774,040
Jun 28, 2024 2.3800 2.4400 2.3800 2.3900 2.3643 9,125,300
Jun 27, 2024 2.4100 2.4500 2.3800 2.3800 2.3544 9,787,050
Jun 26, 2024 2.3400 2.4200 2.3100 2.4200 2.3940 9,415,150
Jun 25, 2024 2.3000 2.3800 2.3000 2.3400 2.3149 11,218,200
Jun 24, 2024 2.4400 2.4400 2.3000 2.3200 2.2951 12,512,908
Jun 21, 2024 2.3900 2.4400 2.3700 2.4000 2.3742 8,723,250
Jun 20, 2024 2.4900 2.5000 2.4000 2.4000 2.3742 10,385,300
Jun 19, 2024 2.4800 2.5100 2.4700 2.5000 2.4731 10,204,000
Jun 18, 2024 2.4400 2.4900 2.4200 2.4800 2.4534 8,099,800
Jun 17, 2024 2.5000 2.5000 2.4400 2.4400 2.4138 9,100,250
Jun 14, 2024 2.5100 2.5200 2.4700 2.5000 2.4731 9,312,000
Jun 13, 2024 2.5200 2.5800 2.4900 2.5000 2.4731 14,797,700
Jun 12, 2024 2.4600 2.5300 2.4500 2.5200 2.4929 15,993,503
Jun 11, 2024 2.4700 2.4900 2.4000 2.4600 2.4336 14,777,150
Jun 7, 2024 2.4100 2.4800 2.4000 2.4700 2.4435 20,640,940
Jun 6, 2024 2.5300 2.5700 2.3200 2.3600 2.3346 41,960,793
Jun 5, 2024 2.6300 2.6500 2.5300 2.5300 2.5028 22,735,353
Jun 4, 2024 2.7000 2.7100 2.6100 2.6300 2.6017 19,265,713
Jun 3, 2024 2.7800 2.7800 2.6800 2.7100 2.6809 12,484,900
May 31, 2024 2.7600 2.8200 2.7500 2.7900 2.7600 9,803,300
May 30, 2024 2.8100 2.8200 2.7500 2.7600 2.7303 10,341,663
May 29, 2024 2.8100 2.8400 2.7900 2.8000 2.7699 9,411,350
May 28, 2024 2.8700 2.8800 2.8000 2.8100 2.7798 12,718,300
May 27, 2024 2.8700 2.9100 2.8300 2.8800 2.8491 9,295,762
May 24, 2024 2.8600 2.9100 2.8500 2.8700 2.8392 10,786,196
May 23, 2024 2.9800 2.9800 2.8600 2.8800 2.8491 18,473,850
May 22, 2024 3.0000 3.0200 2.9700 2.9800 2.9480 10,800,400
May 21, 2024 3.0200 3.0300 2.9800 3.0000 2.9678 12,976,700
May 20, 2024 3.0900 3.0900 3.0200 3.0400 3.0073 22,368,500
May 17, 2024 3.0500 3.1400 3.0200 3.0900 3.0568 23,118,600
May 16, 2024 3.0400 3.0900 3.0100 3.0200 2.9876 16,921,900
May 15, 2024 3.0000 3.1300 2.9700 3.0600 3.0271 23,137,746
May 14, 2024 2.9500 3.0300 2.9500 3.0100 2.9777 15,738,153
May 13, 2024 3.0200 3.0500 2.9300 2.9400 2.9084 25,027,264
May 10, 2024 3.1000 3.1300 3.0400 3.0600 3.0271 20,248,731
May 9, 2024 3.0900 3.1700 3.0800 3.1000 3.0667 20,939,900
May 8, 2024 3.0800 3.1200 3.0400 3.0800 3.0469 22,857,248
May 7, 2024 3.0800 3.1100 3.0400 3.0700 3.0370 20,487,000
May 6, 2024 3.0700 3.1200 3.0100 3.1000 3.0667 31,169,499
Apr 30, 2024 2.9800 3.0700 2.9500 2.9900 2.9579 36,663,801
Apr 29, 2024 2.7200 2.9900 2.7100 2.9200 2.8886 39,278,618
Apr 26, 2024 2.7200 2.7700 2.6900 2.7500 2.7205 20,562,687
Apr 25, 2024 2.7400 2.7800 2.7000 2.7200 2.6908 20,315,458
Apr 24, 2024 2.7200 2.7700 2.7000 2.7600 2.7303 17,720,338
Apr 23, 2024 2.7000 2.7300 2.6600 2.7000 2.6710 15,986,455
Apr 22, 2024 2.7800 2.7900 2.6600 2.6900 2.6611 19,411,074
Apr 19, 2024 2.7800 2.8600 2.7800 2.7900 2.7600 21,149,120
Apr 18, 2024 2.8900 2.9000 2.7900 2.8100 2.7798 27,808,594
Apr 17, 2024 2.7000 2.9700 2.7000 2.9000 2.8688 47,304,304
Apr 16, 2024 3.2000 3.2300 2.7900 2.7900 2.7600 56,073,302
Apr 15, 2024 3.2800 3.2800 2.9700 3.1000 3.0667 62,560,163
Apr 12, 2024 3.3300 3.3900 3.2700 3.3000 3.2645 40,752,961
Apr 11, 2024 3.3000 3.5500 3.2600 3.3900 3.3536 56,880,883
Apr 10, 2024 3.4600 3.5000 3.3500 3.3600 3.3239 63,344,081
Apr 9, 2024 3.3600 3.5400 3.3200 3.5200 3.4822 88,280,876
Apr 8, 2024 3.2700 3.5200 3.2100 3.3900 3.3536 118,245,087
Apr 3, 2024 3.2200 3.4200 3.1500 3.2000 3.1656 90,149,147
Apr 2, 2024 3.0600 3.3000 3.0200 3.1900 3.1557 87,293,697
Apr 1, 2024 3.0300 3.0700 3.0100 3.0600 3.0271 51,219,688
Mar 29, 2024 3.1000 3.1300 3.0100 3.0500 3.0172 69,410,900
Mar 28, 2024 2.8500 3.1600 2.8500 3.1600 3.1260 86,163,593
Mar 27, 2024 2.8900 2.9700 2.8500 2.8700 2.8392 28,042,000
Mar 26, 2024 2.9000 2.9500 2.8200 2.8900 2.8590 24,741,050
Mar 25, 2024 3.0500 3.0700 2.9400 2.9500 2.9183 33,173,600
Mar 22, 2024 3.0200 3.0200 2.9100 2.9400 2.9084 22,198,344
Mar 21, 2024 2.9800 3.0500 2.9600 3.0100 2.9777 26,532,450
Mar 20, 2024 2.9500 2.9900 2.9000 2.9700 2.9381 29,565,128
Mar 19, 2024 2.9200 3.1300 2.9100 2.9500 2.9183 52,348,958
Mar 18, 2024 2.8300 2.9000 2.8200 2.8900 2.8590 27,488,680
Mar 15, 2024 2.8000 2.8300 2.7700 2.8200 2.7897 15,980,177
Mar 14, 2024 2.8200 2.8400 2.7600 2.8000 2.7699 19,519,996
Mar 13, 2024 2.8200 2.8400 2.7800 2.8100 2.7798 24,512,662
Mar 12, 2024 2.8100 2.9000 2.7800 2.8500 2.8194 37,526,988
Mar 11, 2024 2.7900 2.8600 2.7800 2.8000 2.7699 38,065,549
Mar 8, 2024 2.8400 2.9000 2.7500 2.7900 2.7600 66,182,017
Mar 7, 2024 2.6900 2.9300 2.6200 2.9300 2.8985 64,823,396
Mar 6, 2024 2.6200 2.7000 2.6100 2.6600 2.6314 16,538,150
Mar 5, 2024 2.6800 2.6800 2.5900 2.6100 2.5820 14,933,126
Mar 4, 2024 2.7000 2.7200 2.6400 2.6900 2.6611 13,409,833
Mar 1, 2024 2.7200 2.7400 2.6600 2.7000 2.6710 18,432,890
Feb 29, 2024 2.5800 2.7000 2.5500 2.7000 2.6710 22,069,240
Feb 28, 2024 2.8200 2.9100 2.5900 2.6000 2.5721 37,749,332
Feb 27, 2024 2.7500 2.8100 2.7300 2.8000 2.7699 18,589,326
Feb 26, 2024 2.7300 2.8300 2.6900 2.7500 2.7205 25,330,090
Feb 23, 2024 2.6400 2.7400 2.6300 2.7300 2.7007 21,401,400
Feb 22, 2024 2.5600 2.6400 2.5500 2.6400 2.6116 16,844,300
Feb 21, 2024 2.4900 2.6400 2.4500 2.5700 2.5424 25,954,710
Feb 20, 2024 2.5000 2.5300 2.4200 2.5100 2.4830 20,203,289
Feb 19, 2024 2.4400 2.5300 2.4200 2.5000 2.4731 29,805,260
Feb 8, 2024 2.2200 2.4300 2.1900 2.4100 2.3841 33,133,784
Feb 7, 2024 2.3200 2.3300 2.1600 2.2100 2.1863 34,588,555
Feb 6, 2024 2.2100 2.4600 2.1700 2.3000 2.2753 42,387,467
Feb 5, 2024 2.5900 2.6000 2.3600 2.3600 2.3346 35,045,300
Feb 2, 2024 2.7300 2.8100 2.5000 2.6200 2.5919 28,524,995
Feb 1, 2024 2.7800 2.8300 2.6700 2.7400 2.7106 25,401,008
Jan 31, 2024 2.9700 3.0100 2.7300 2.8100 2.7798 35,580,168
Jan 30, 2024 3.0700 3.1000 2.9700 2.9800 2.9480 19,920,400
Jan 29, 2024 3.2300 3.2800 3.0800 3.1000 3.0667 26,642,350
Jan 26, 2024 3.2200 3.3000 3.2000 3.2500 3.2151 22,193,195
Jan 25, 2024 3.0600 3.2700 3.0400 3.2200 3.1854 36,559,753
Jan 24, 2024 2.9800 3.0900 2.9500 3.0700 3.0370 28,042,972
Jan 23, 2024 3.0000 3.0800 2.8900 2.9800 2.9480 33,193,648
Jan 22, 2024 3.2600 3.2900 2.9800 2.9900 2.9579 45,211,890
Jan 19, 2024 3.4400 3.4500 3.2800 3.3100 3.2744 38,874,400
Jan 18, 2024 3.4100 3.5100 3.2900 3.4200 3.3833 57,344,919
Jan 17, 2024 3.4800 3.5600 3.4100 3.4600 3.4228 66,342,900
Jan 16, 2024 3.5500 3.5800 3.4400 3.5100 3.4723 79,346,294
Jan 15, 2024 3.4100 3.7100 3.3400 3.5600 3.5218 101,820,939
Jan 12, 2024 3.3900 3.4500 3.3600 3.3700 3.3338 11,222,650
Jan 11, 2024 3.3500 3.4000 3.3400 3.3800 3.3437 8,213,550
Jan 10, 2024 3.3800 3.4000 3.3000 3.3400 3.3041 9,146,550
Jan 9, 2024 3.3500 3.4000 3.3300 3.3600 3.3239 10,513,426
Jan 8, 2024 3.4100 3.4200 3.3400 3.3500 3.3140 10,468,050
Jan 5, 2024 3.4400 3.4900 3.3900 3.4100 3.3734 11,354,850
Jan 4, 2024 3.4600 3.4700 3.4200 3.4400 3.4030 8,194,700
Jan 3, 2024 3.4300 3.4900 3.4200 3.4500 3.4129 9,697,550
Jan 2, 2024 3.3900 3.4500 3.3900 3.4400 3.4030 10,760,457
Dec 29, 2023 3.3500 3.3900 3.3200 3.3900 3.3536 9,385,603
Dec 28, 2023 3.2700 3.3600 3.2200 3.3400 3.3041 11,170,286
Dec 27, 2023 3.2400 3.2800 3.2100 3.2700 3.2349 7,769,450
Dec 26, 2023 3.2700 3.2900 3.2100 3.2400 3.2052 10,371,040
Dec 25, 2023 3.3000 3.3200 3.2400 3.2700 3.2349 10,403,285
Dec 22, 2023 3.3600 3.3700 3.2800 3.2900 3.2547 10,713,285
Dec 21, 2023 3.2900 3.3700 3.2600 3.3600 3.3239 10,824,357
Dec 20, 2023 3.3300 3.3600 3.2900 3.2900 3.2547 7,875,753
Dec 19, 2023 3.3500 3.3600 3.2800 3.3200 3.2843 10,095,850
Dec 18, 2023 3.3900 3.4300 3.3400 3.3500 3.3140 12,626,100
Dec 15, 2023 3.4200 3.4400 3.3700 3.3900 3.3536 7,748,500
Dec 14, 2023 3.4200 3.4600 3.4100 3.4200 3.3833 9,504,781
Dec 13, 2023 3.4100 3.4600 3.3800 3.4100 3.3734 11,642,400
Dec 12, 2023 3.3500 3.4300 3.3500 3.4200 3.3833 11,993,850
Dec 11, 2023 3.3200 3.3700 3.2900 3.3500 3.3140 11,807,200
Dec 8, 2023 3.4200 3.4300 3.3100 3.3100 3.2744 14,643,029
Dec 7, 2023 3.4400 3.4600 3.3700 3.3900 3.3536 13,552,834
Dec 6, 2023 3.4100 3.4600 3.3900 3.4500 3.4129 12,671,298
Dec 5, 2023 3.5000 3.5000 3.4000 3.4000 3.3635 10,510,950
Dec 4, 2023 3.4700 3.5100 3.4500 3.4800 3.4426 12,953,800
Dec 1, 2023 3.4400 3.4800 3.4300 3.4700 3.4327 11,409,304
Nov 30, 2023 3.4800 3.4800 3.4000 3.4400 3.4030 11,862,600
Nov 29, 2023 3.4700 3.5000 3.4500 3.4800 3.4426 10,427,890
Nov 28, 2023 3.4500 3.4800 3.4300 3.4700 3.4327 8,592,250
Nov 27, 2023 3.4700 3.4800 3.4400 3.4600 3.4228 11,967,966
Nov 24, 2023 3.5100 3.5200 3.4600 3.4800 3.4426 12,342,587
Nov 23, 2023 3.4700 3.5100 3.4700 3.5100 3.4723 10,997,990
Nov 22, 2023 3.5200 3.5200 3.4800 3.4900 3.4525 12,794,290
Nov 21, 2023 3.4900 3.5800 3.4700 3.5200 3.4822 23,169,950
Nov 20, 2023 3.4500 3.5000 3.4200 3.4900 3.4525 18,237,400
Nov 17, 2023 3.4000 3.4300 3.3900 3.4200 3.3833 9,296,150
Nov 16, 2023 3.4700 3.4700 3.4000 3.4200 3.3833 14,329,850
Nov 15, 2023 3.4500 3.4800 3.4300 3.4500 3.4129 16,061,897
Nov 14, 2023 3.4700 3.4800 3.4200 3.4300 3.3931 22,038,000
Nov 13, 2023 3.3600 3.5300 3.3600 3.4800 3.4426 40,989,958
Nov 10, 2023 3.3400 3.3800 3.3200 3.3700 3.3338 11,135,000
Nov 9, 2023 3.3700 3.4000 3.3500 3.3600 3.3239 10,184,954
Nov 8, 2023 3.4000 3.4100 3.3500 3.3600 3.3239 10,492,600
Nov 7, 2023 3.4100 3.4100 3.3600 3.3900 3.3536 10,742,920
Nov 6, 2023 3.3900 3.4200 3.3800 3.4000 3.3635 12,788,000
Nov 3, 2023 3.3900 3.4200 3.3700 3.3800 3.3437 11,643,600
Nov 2, 2023 3.4500 3.4700 3.3700 3.3900 3.3536 15,986,708
Nov 1, 2023 3.3700 3.4600 3.3500 3.4500 3.4129 30,453,108
Oct 31, 2023 3.3600 3.4200 3.3200 3.3900 3.3536 26,471,100
Oct 30, 2023 3.3000 3.3800 3.2800 3.3300 3.2942 25,430,202
Oct 27, 2023 3.1500 3.2400 3.1300 3.2300 3.1953 13,225,336
Oct 26, 2023 3.1500 3.2100 3.1000 3.1700 3.1359 16,458,290
Oct 25, 2023 3.1400 3.3700 3.1300 3.2100 3.1755 31,414,250
Oct 24, 2023 3.0200 3.1200 3.0100 3.1100 3.0766 13,423,550
Oct 23, 2023 3.0700 3.0800 2.9900 3.0000 2.9678 11,627,650
Oct 20, 2023 3.1200 3.1400 3.0700 3.0800 3.0469 10,811,001
Oct 19, 2023 3.1300 3.1800 3.0900 3.1200 3.0865 9,898,621
Oct 18, 2023 3.2000 3.2000 3.1300 3.1400 3.1063 10,763,700
Oct 17, 2023 3.2100 3.2400 3.1800 3.2100 3.1755 9,307,600
Oct 16, 2023 3.2400 3.2700 3.1800 3.2000 3.1656 9,807,550
Oct 13, 2023 3.3200 3.3200 3.2300 3.2400 3.2052 14,068,250
Oct 12, 2023 3.2700 3.3500 3.2700 3.3300 3.2942 13,268,749
Oct 11, 2023 3.2800 3.3000 3.2400 3.2800 3.2448 10,746,240
Oct 10, 2023 3.3000 3.3000 3.2500 3.2800 3.2448 11,184,600
Oct 9, 2023 3.3300 3.3400 3.2600 3.2800 3.2448 14,967,900
Sep 28, 2023 3.3300 3.3600 3.3100 3.3500 3.3140 13,640,800
Sep 27, 2023 3.2700 3.3700 3.2700 3.3200 3.2843 15,950,130
Sep 26, 2023 3.3300 3.3600 3.2800 3.2900 3.2547 12,369,100
Sep 25, 2023 3.3600 3.3700 3.3000 3.3200 3.2843 13,405,100
Sep 22, 2023 3.2900 3.3800 3.2800 3.3700 3.3338 16,423,905
Sep 21, 2023 3.3300 3.3500 3.2800 3.2900 3.2547 14,477,055
Sep 20, 2023 3.3800 3.4100 3.3400 3.3500 3.3140 16,046,100