Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,115.25 +421.09 (+0.69%) CMC Crypto 200
1,265.44 -92.57 (-6.82%)
Shenzhen CECport Technologies Co., Ltd. (001287.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 18.25 | 18.30 | 17.82 | 17.84 | 17.84 | 4,893,500 |
| 09 May 2024 | 17.90 | 18.28 | 17.90 | 18.25 | 18.25 | 5,153,893 |
| 08 May 2024 | 18.22 | 18.23 | 17.87 | 17.91 | 17.91 | 5,027,267 |
| 07 May 2024 | 18.30 | 18.38 | 18.12 | 18.30 | 18.30 | 5,263,235 |
| 06 May 2024 | 18.28 | 18.38 | 18.13 | 18.27 | 18.27 | 4,866,490 |
| 30 Apr 2024 | 18.26 | 18.32 | 17.91 | 18.03 | 18.03 | 5,367,490 |
| 29 Apr 2024 | 18.20 | 18.42 | 18.13 | 18.25 | 18.25 | 7,264,904 |
| 26 Apr 2024 | 17.58 | 18.15 | 17.54 | 18.11 | 18.11 | 7,133,728 |
| 25 Apr 2024 | 17.58 | 17.87 | 17.46 | 17.64 | 17.64 | 4,098,086 |
| 24 Apr 2024 | 17.02 | 17.65 | 17.02 | 17.64 | 17.64 | 5,762,948 |
| 23 Apr 2024 | 17.42 | 17.65 | 17.23 | 17.23 | 17.23 | 3,948,706 |
| 22 Apr 2024 | 17.20 | 17.53 | 16.80 | 17.34 | 17.34 | 6,405,863 |
| 19 Apr 2024 | 18.02 | 18.14 | 17.55 | 17.60 | 17.60 | 7,447,541 |
| 18 Apr 2024 | 18.45 | 18.45 | 18.15 | 18.16 | 18.16 | 10,086,443 |
| 17 Apr 2024 | 17.70 | 18.73 | 17.07 | 18.60 | 18.60 | 15,094,991 |
| 16 Apr 2024 | 17.88 | 18.76 | 17.88 | 18.25 | 18.25 | 18,620,907 |
| 15 Apr 2024 | 17.35 | 17.98 | 16.91 | 17.57 | 17.57 | 7,624,955 |
| 12 Apr 2024 | 17.49 | 17.77 | 17.37 | 17.46 | 17.46 | 4,769,884 |
| 11 Apr 2024 | 17.11 | 17.68 | 17.05 | 17.43 | 17.43 | 5,114,255 |
| 10 Apr 2024 | 17.58 | 17.58 | 17.00 | 17.21 | 17.21 | 4,999,332 |
| 09 Apr 2024 | 17.46 | 17.65 | 17.31 | 17.58 | 17.58 | 3,777,483 |
| 08 Apr 2024 | 17.90 | 17.99 | 17.42 | 17.42 | 17.42 | 5,394,337 |
| 03 Apr 2024 | 18.56 | 18.65 | 17.96 | 18.07 | 18.07 | 5,296,903 |
| 02 Apr 2024 | 18.68 | 18.77 | 18.33 | 18.42 | 18.42 | 6,006,716 |
| 01 Apr 2024 | 18.41 | 18.84 | 18.41 | 18.73 | 18.73 | 5,965,919 |
| 29 Mar 2024 | 18.24 | 18.50 | 18.09 | 18.39 | 18.39 | 3,534,869 |
| 28 Mar 2024 | 17.52 | 18.50 | 17.48 | 18.23 | 18.23 | 7,613,560 |
| 27 Mar 2024 | 18.65 | 18.70 | 17.53 | 17.54 | 17.54 | 7,863,711 |
| 26 Mar 2024 | 19.15 | 19.36 | 18.49 | 18.64 | 18.64 | 9,022,453 |
| 25 Mar 2024 | 19.92 | 20.01 | 19.19 | 19.19 | 19.19 | 10,194,250 |
| 22 Mar 2024 | 20.65 | 20.95 | 20.11 | 20.11 | 20.11 | 10,296,275 |
| 21 Mar 2024 | 20.75 | 21.20 | 20.56 | 20.73 | 20.73 | 11,507,762 |
| 20 Mar 2024 | 20.60 | 20.72 | 20.34 | 20.62 | 20.62 | 9,215,614 |
| 19 Mar 2024 | 20.91 | 20.91 | 20.53 | 20.53 | 20.53 | 11,642,651 |
| 18 Mar 2024 | 20.76 | 21.00 | 20.60 | 20.99 | 20.99 | 14,285,107 |
| 15 Mar 2024 | 20.78 | 20.84 | 20.30 | 20.74 | 20.74 | 14,447,395 |
| 14 Mar 2024 | 21.11 | 21.30 | 20.60 | 20.90 | 20.90 | 25,212,439 |
| 13 Mar 2024 | 20.40 | 22.23 | 20.06 | 21.55 | 21.55 | 42,358,862 |
| 12 Mar 2024 | 19.98 | 20.48 | 19.87 | 20.21 | 20.21 | 10,059,956 |
| 11 Mar 2024 | 19.86 | 20.03 | 19.54 | 20.02 | 20.02 | 8,740,668 |
| 08 Mar 2024 | 19.44 | 20.38 | 19.26 | 20.09 | 20.09 | 12,517,483 |
| 07 Mar 2024 | 19.89 | 20.25 | 19.32 | 19.36 | 19.36 | 8,759,229 |
| 06 Mar 2024 | 19.91 | 20.13 | 19.61 | 19.89 | 19.89 | 9,186,473 |
| 05 Mar 2024 | 20.23 | 20.49 | 19.96 | 20.13 | 20.13 | 13,539,781 |
| 04 Mar 2024 | 20.33 | 21.30 | 20.20 | 20.64 | 20.64 | 19,656,994 |
| 01 Mar 2024 | 19.79 | 20.60 | 19.79 | 20.38 | 20.38 | 18,665,745 |
| 29 Feb 2024 | 18.78 | 20.02 | 18.78 | 19.79 | 19.79 | 14,091,452 |
| 28 Feb 2024 | 20.30 | 20.59 | 18.93 | 19.08 | 19.08 | 20,662,508 |
| 27 Feb 2024 | 19.76 | 20.52 | 19.53 | 20.36 | 20.36 | 20,935,991 |
| 26 Feb 2024 | 19.62 | 20.60 | 19.51 | 20.10 | 20.10 | 21,317,847 |
| 23 Feb 2024 | 20.06 | 20.19 | 19.50 | 19.79 | 19.79 | 19,004,071 |
| 22 Feb 2024 | 19.68 | 19.97 | 19.29 | 19.87 | 19.87 | 23,429,791 |
| 21 Feb 2024 | 18.71 | 19.88 | 18.61 | 19.20 | 19.20 | 24,125,635 |
| 20 Feb 2024 | 17.90 | 19.49 | 17.66 | 19.47 | 19.47 | 18,346,024 |
| 19 Feb 2024 | 18.30 | 18.50 | 17.66 | 18.12 | 18.12 | 12,090,958 |
| 08 Feb 2024 | 16.88 | 18.10 | 16.79 | 17.75 | 17.75 | 13,216,327 |
| 07 Feb 2024 | 15.98 | 17.13 | 15.90 | 16.51 | 16.51 | 11,691,363 |
| 06 Feb 2024 | 14.70 | 16.32 | 14.47 | 16.02 | 16.02 | 10,960,155 |
| 05 Feb 2024 | 16.70 | 16.90 | 15.25 | 15.25 | 15.25 | 11,715,626 |
| 02 Feb 2024 | 17.60 | 18.18 | 16.40 | 16.94 | 16.94 | 10,949,358 |
| 01 Feb 2024 | 17.44 | 18.22 | 16.80 | 17.39 | 17.39 | 11,092,547 |
| 31 Jan 2024 | 17.99 | 18.76 | 17.83 | 17.85 | 17.85 | 12,608,370 |
| 30 Jan 2024 | 18.51 | 19.50 | 18.02 | 18.28 | 18.28 | 18,369,526 |
| 29 Jan 2024 | 18.65 | 20.02 | 18.58 | 19.09 | 19.09 | 25,895,883 |
| 26 Jan 2024 | 18.20 | 18.69 | 18.05 | 18.20 | 18.20 | 9,790,464 |
| 25 Jan 2024 | 17.11 | 18.44 | 16.98 | 18.40 | 18.40 | 13,580,903 |
| 24 Jan 2024 | 16.78 | 17.28 | 16.39 | 17.15 | 17.15 | 7,428,347 |
| 23 Jan 2024 | 16.32 | 16.94 | 16.21 | 16.77 | 16.77 | 5,375,657 |
| 22 Jan 2024 | 17.74 | 17.78 | 16.28 | 16.45 | 16.45 | 5,551,893 |
| 19 Jan 2024 | 17.75 | 18.06 | 17.63 | 17.65 | 17.65 | 2,973,700 |
| 18 Jan 2024 | 17.55 | 17.91 | 17.20 | 17.85 | 17.85 | 5,826,725 |
| 17 Jan 2024 | 18.42 | 18.47 | 17.80 | 17.80 | 17.80 | 4,393,526 |
| 16 Jan 2024 | 18.94 | 19.00 | 18.19 | 18.46 | 18.46 | 4,702,560 |
| 15 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 12 Jan 2024 | 19.11 | 19.26 | 18.90 | 18.90 | 18.90 | 3,144,300 |
| 11 Jan 2024 | 18.83 | 19.24 | 18.83 | 19.16 | 19.16 | 4,256,907 |
| 10 Jan 2024 | 19.06 | 19.23 | 18.71 | 18.82 | 18.82 | 3,608,401 |
| 09 Jan 2024 | 19.55 | 19.65 | 18.97 | 19.20 | 19.20 | 3,963,467 |
| 08 Jan 2024 | 19.96 | 19.98 | 19.09 | 19.12 | 19.12 | 4,571,334 |
| 05 Jan 2024 | 20.19 | 20.40 | 19.86 | 19.96 | 19.96 | 3,117,860 |
| 04 Jan 2024 | 20.33 | 20.44 | 20.08 | 20.25 | 20.25 | 2,322,528 |
| 03 Jan 2024 | 20.56 | 20.68 | 20.15 | 20.33 | 20.33 | 3,290,131 |
| 02 Jan 2024 | 20.93 | 20.95 | 20.55 | 20.56 | 20.56 | 3,197,355 |
| 29 Dec 2023 | 20.50 | 20.90 | 20.47 | 20.83 | 20.83 | 3,519,361 |
| 28 Dec 2023 | 20.10 | 20.70 | 19.97 | 20.57 | 20.57 | 4,855,636 |
| 27 Dec 2023 | 19.82 | 20.23 | 19.72 | 20.10 | 20.10 | 3,584,580 |
| 26 Dec 2023 | 20.25 | 20.25 | 19.74 | 19.80 | 19.80 | 4,232,626 |
| 25 Dec 2023 | 20.51 | 20.70 | 20.13 | 20.23 | 20.23 | 2,983,037 |
| 22 Dec 2023 | 20.97 | 21.00 | 20.44 | 20.50 | 20.50 | 3,850,497 |
| 21 Dec 2023 | 20.64 | 21.01 | 20.45 | 20.91 | 20.91 | 4,035,950 |
| 20 Dec 2023 | 21.18 | 21.28 | 20.73 | 20.74 | 20.74 | 3,978,562 |
| 19 Dec 2023 | 21.15 | 21.27 | 20.92 | 21.13 | 21.13 | 3,791,596 |
| 18 Dec 2023 | 21.72 | 21.81 | 21.09 | 21.13 | 21.13 | 4,428,100 |
| 15 Dec 2023 | 21.96 | 22.14 | 21.58 | 21.80 | 21.80 | 5,247,274 |
| 14 Dec 2023 | 22.18 | 22.42 | 21.82 | 21.83 | 21.83 | 6,539,923 |
| 13 Dec 2023 | 22.68 | 22.90 | 22.18 | 22.21 | 22.21 | 8,922,753 |
| 12 Dec 2023 | 21.82 | 23.60 | 21.82 | 22.68 | 22.68 | 19,418,108 |
| 11 Dec 2023 | 21.44 | 21.87 | 20.87 | 21.79 | 21.79 | 6,637,444 |
| 08 Dec 2023 | 21.80 | 21.98 | 21.42 | 21.73 | 21.73 | 9,741,389 |
| 07 Dec 2023 | 21.40 | 21.64 | 21.16 | 21.31 | 21.31 | 5,086,397 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.