Singapore markets close in 6 hours 53 minutes
Straits Times Index
3,326.64 +0.36 (+0.01%) Nikkei
39,643.39 +470.24 (+1.20%) Hang Seng
18,038.37 -34.53 (-0.19%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,016.16 +1,426.12 (+2.35%) CMC Crypto 200
1,286.10 +36.98 (+2.96%)
NavInfo Co., Ltd. (002405.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 09:52AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 6.66 | 6.26 | 6.04 | 6.24 | 6.24 | 10,152,950 |
| 25 Jun 2024 | 6.28 | 6.42 | 6.14 | 6.19 | 6.19 | 40,100,835 |
| 24 Jun 2024 | 6.55 | 6.59 | 6.26 | 6.26 | 6.26 | 46,877,741 |
| 21 Jun 2024 | 6.66 | 6.74 | 6.52 | 6.62 | 6.62 | 30,827,936 |
| 20 Jun 2024 | 6.88 | 6.90 | 6.62 | 6.64 | 6.64 | 44,587,680 |
| 19 Jun 2024 | 6.87 | 7.09 | 6.87 | 6.90 | 6.90 | 74,116,191 |
| 18 Jun 2024 | 6.58 | 6.93 | 6.57 | 6.86 | 6.86 | 67,575,269 |
| 17 Jun 2024 | 6.53 | 6.74 | 6.53 | 6.58 | 6.58 | 39,496,050 |
| 14 Jun 2024 | 6.40 | 6.58 | 6.30 | 6.51 | 6.51 | 33,143,129 |
| 13 Jun 2024 | 6.46 | 6.50 | 6.35 | 6.42 | 6.42 | 29,597,539 |
| 12 Jun 2024 | 6.54 | 6.62 | 6.49 | 6.51 | 6.51 | 33,388,875 |
| 11 Jun 2024 | 6.36 | 6.64 | 6.26 | 6.58 | 6.58 | 47,167,435 |
| 07 Jun 2024 | 6.53 | 6.60 | 6.27 | 6.36 | 6.36 | 44,731,410 |
| 06 Jun 2024 | 6.85 | 6.88 | 6.40 | 6.41 | 6.41 | 82,925,925 |
| 05 Jun 2024 | 6.79 | 7.12 | 6.78 | 6.94 | 6.94 | 95,382,590 |
| 04 Jun 2024 | 6.63 | 6.69 | 6.47 | 6.56 | 6.56 | 27,320,370 |
| 03 Jun 2024 | 6.81 | 6.86 | 6.56 | 6.65 | 6.65 | 31,879,907 |
| 31 May 2024 | 6.64 | 6.76 | 6.64 | 6.73 | 6.73 | 26,561,445 |
| 30 May 2024 | 6.59 | 6.69 | 6.49 | 6.63 | 6.63 | 20,167,050 |
| 29 May 2024 | 6.61 | 6.72 | 6.55 | 6.59 | 6.59 | 23,429,465 |
| 28 May 2024 | 6.58 | 6.72 | 6.52 | 6.57 | 6.57 | 21,222,664 |
| 27 May 2024 | 6.60 | 6.63 | 6.44 | 6.63 | 6.63 | 25,905,625 |
| 24 May 2024 | 6.78 | 6.82 | 6.55 | 6.55 | 6.55 | 42,423,391 |
| 23 May 2024 | 7.11 | 7.12 | 6.77 | 6.78 | 6.78 | 44,989,535 |
| 22 May 2024 | 6.98 | 7.13 | 6.91 | 7.07 | 7.07 | 30,162,829 |
| 21 May 2024 | 7.05 | 7.08 | 6.93 | 6.95 | 6.95 | 20,559,288 |
| 20 May 2024 | 7.06 | 7.14 | 6.97 | 7.04 | 7.04 | 30,728,851 |
| 17 May 2024 | 6.93 | 7.06 | 6.85 | 7.06 | 7.06 | 41,694,807 |
| 16 May 2024 | 6.83 | 6.92 | 6.78 | 6.84 | 6.84 | 26,432,094 |
| 15 May 2024 | 6.87 | 6.92 | 6.75 | 6.77 | 6.77 | 22,903,730 |
| 14 May 2024 | 6.88 | 7.00 | 6.84 | 6.86 | 6.86 | 28,207,104 |
| 13 May 2024 | 7.05 | 7.05 | 6.84 | 6.86 | 6.86 | 30,751,800 |
| 10 May 2024 | 7.18 | 7.21 | 6.99 | 7.03 | 7.03 | 34,109,123 |
| 09 May 2024 | 7.10 | 7.21 | 7.10 | 7.19 | 7.19 | 34,466,791 |
| 08 May 2024 | 7.35 | 7.37 | 7.11 | 7.11 | 7.11 | 46,419,026 |
| 07 May 2024 | 7.42 | 7.49 | 7.32 | 7.39 | 7.39 | 45,649,504 |
| 06 May 2024 | 7.50 | 7.68 | 7.43 | 7.45 | 7.45 | 71,526,399 |
| 30 Apr 2024 | 7.50 | 7.90 | 7.40 | 7.46 | 7.46 | 113,964,079 |
| 29 Apr 2024 | 7.08 | 7.61 | 7.08 | 7.53 | 7.53 | 109,824,765 |
| 26 Apr 2024 | 6.63 | 6.95 | 6.62 | 6.92 | 6.92 | 50,889,699 |
| 25 Apr 2024 | 6.72 | 6.75 | 6.60 | 6.63 | 6.63 | 32,363,000 |
| 24 Apr 2024 | 6.53 | 6.72 | 6.51 | 6.72 | 6.72 | 40,911,091 |
| 23 Apr 2024 | 6.43 | 6.60 | 6.42 | 6.51 | 6.51 | 32,534,428 |
| 22 Apr 2024 | 6.40 | 6.60 | 6.31 | 6.44 | 6.44 | 37,641,457 |
| 19 Apr 2024 | 6.64 | 6.70 | 6.50 | 6.50 | 6.50 | 38,859,303 |
| 18 Apr 2024 | 6.75 | 6.93 | 6.65 | 6.73 | 6.73 | 43,720,946 |
| 17 Apr 2024 | 6.40 | 6.76 | 6.40 | 6.74 | 6.74 | 45,521,723 |
| 16 Apr 2024 | 6.86 | 6.87 | 6.33 | 6.34 | 6.34 | 58,852,849 |
| 15 Apr 2024 | 7.15 | 7.24 | 6.77 | 6.90 | 6.90 | 55,752,846 |
| 12 Apr 2024 | 7.40 | 7.48 | 7.17 | 7.18 | 7.18 | 41,349,311 |
| 11 Apr 2024 | 7.37 | 7.59 | 7.37 | 7.41 | 7.41 | 36,480,879 |
| 10 Apr 2024 | 7.80 | 7.81 | 7.41 | 7.51 | 7.51 | 62,807,738 |
| 09 Apr 2024 | 7.91 | 8.02 | 7.83 | 7.84 | 7.84 | 52,332,177 |
| 08 Apr 2024 | 7.93 | 8.37 | 7.88 | 8.05 | 8.05 | 71,354,728 |
| 03 Apr 2024 | 8.16 | 8.16 | 7.86 | 7.95 | 7.95 | 75,594,625 |
| 02 Apr 2024 | 8.52 | 8.57 | 8.20 | 8.28 | 8.28 | 112,904,275 |
| 01 Apr 2024 | 8.64 | 8.83 | 8.50 | 8.59 | 8.59 | 109,937,803 |
| 29 Mar 2024 | 8.92 | 9.29 | 8.71 | 8.64 | 8.64 | 127,212,184 |
| 28 Mar 2024 | 8.32 | 9.06 | 8.13 | 8.84 | 8.84 | 190,206,650 |
| 27 Mar 2024 | 8.18 | 8.38 | 7.80 | 8.27 | 8.27 | 141,533,984 |
| 26 Mar 2024 | 8.16 | 8.54 | 8.07 | 8.20 | 8.20 | 142,791,071 |
| 25 Mar 2024 | 7.84 | 8.58 | 7.55 | 8.35 | 8.35 | 243,838,492 |
| 22 Mar 2024 | 7.40 | 8.13 | 7.11 | 7.89 | 7.89 | 110,951,008 |
| 21 Mar 2024 | 7.54 | 7.58 | 7.38 | 7.39 | 7.39 | 40,244,886 |
| 20 Mar 2024 | 7.42 | 7.52 | 7.40 | 7.52 | 7.52 | 31,338,935 |
| 19 Mar 2024 | 7.44 | 7.58 | 7.40 | 7.44 | 7.44 | 40,359,673 |
| 18 Mar 2024 | 7.38 | 7.48 | 7.37 | 7.45 | 7.45 | 37,236,395 |
| 15 Mar 2024 | 7.33 | 7.36 | 7.20 | 7.35 | 7.35 | 29,288,176 |
| 14 Mar 2024 | 7.45 | 7.45 | 7.21 | 7.33 | 7.33 | 29,283,223 |
| 13 Mar 2024 | 7.47 | 7.50 | 7.39 | 7.45 | 7.45 | 28,414,537 |
| 12 Mar 2024 | 7.37 | 7.50 | 7.34 | 7.45 | 7.45 | 34,233,583 |
| 11 Mar 2024 | 7.20 | 7.32 | 7.12 | 7.32 | 7.32 | 28,051,831 |
| 08 Mar 2024 | 7.13 | 7.21 | 7.01 | 7.19 | 7.19 | 28,693,521 |
| 07 Mar 2024 | 7.32 | 7.43 | 7.09 | 7.10 | 7.10 | 32,090,180 |
| 06 Mar 2024 | 7.31 | 7.37 | 7.16 | 7.30 | 7.30 | 27,608,158 |
| 05 Mar 2024 | 7.39 | 7.45 | 7.25 | 7.32 | 7.32 | 32,902,556 |
| 04 Mar 2024 | 7.59 | 7.62 | 7.33 | 7.46 | 7.46 | 31,737,023 |
| 01 Mar 2024 | 7.45 | 7.56 | 7.36 | 7.55 | 7.55 | 41,070,295 |
| 29 Feb 2024 | 7.15 | 7.48 | 7.15 | 7.35 | 7.35 | 55,716,417 |
| 28 Feb 2024 | 7.71 | 7.86 | 7.17 | 7.19 | 7.19 | 58,309,963 |
| 27 Feb 2024 | 7.35 | 7.69 | 7.30 | 7.68 | 7.68 | 41,067,972 |
| 26 Feb 2024 | 7.23 | 7.50 | 7.15 | 7.36 | 7.36 | 41,794,971 |
| 23 Feb 2024 | 7.14 | 7.22 | 7.02 | 7.21 | 7.21 | 32,873,385 |
| 22 Feb 2024 | 6.96 | 7.10 | 6.93 | 7.09 | 7.09 | 33,303,974 |
| 21 Feb 2024 | 6.84 | 7.15 | 6.74 | 6.92 | 6.92 | 40,981,467 |
| 20 Feb 2024 | 6.84 | 6.88 | 6.67 | 6.85 | 6.85 | 28,490,942 |
| 19 Feb 2024 | 6.94 | 7.05 | 6.76 | 6.87 | 6.87 | 43,441,697 |
| 08 Feb 2024 | 6.55 | 7.07 | 6.55 | 6.82 | 6.82 | 56,150,927 |
| 07 Feb 2024 | 6.12 | 6.60 | 6.12 | 6.55 | 6.55 | 50,919,202 |
| 06 Feb 2024 | 5.63 | 6.18 | 5.55 | 6.11 | 6.11 | 50,420,925 |
| 05 Feb 2024 | 6.21 | 6.25 | 5.60 | 5.64 | 5.64 | 56,028,781 |
| 02 Feb 2024 | 6.67 | 6.77 | 6.00 | 6.22 | 6.22 | 47,486,222 |
| 01 Feb 2024 | 6.49 | 6.82 | 6.49 | 6.67 | 6.67 | 38,032,712 |
| 31 Jan 2024 | 7.01 | 7.16 | 6.49 | 6.49 | 6.49 | 49,621,429 |
| 30 Jan 2024 | 6.98 | 7.26 | 6.88 | 7.03 | 7.03 | 31,026,069 |
| 29 Jan 2024 | 7.58 | 7.67 | 7.35 | 7.38 | 7.38 | 19,070,274 |
| 26 Jan 2024 | 7.68 | 7.74 | 7.58 | 7.59 | 7.59 | 19,221,579 |
| 25 Jan 2024 | 7.48 | 7.73 | 7.42 | 7.70 | 7.70 | 25,847,527 |
| 24 Jan 2024 | 7.50 | 7.58 | 7.23 | 7.49 | 7.49 | 24,113,284 |
| 23 Jan 2024 | 7.29 | 7.50 | 7.21 | 7.44 | 7.44 | 29,000,869 |
| *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.