Singapore markets close in 3 hours 5 minutes
Straits Times Index
3,319.16 +11.26 (+0.34%) Nikkei
39,030.04 +412.94 (+1.07%) Hang Seng
18,870.41 -325.19 (-1.69%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,363.55 -453.90 (-0.65%) CMC Crypto 200
1,510.84 -15.58 (-1.02%)
Suzhou Goldengreen Technologies Ltd. (002808.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:40PM CST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 2.1800 | 2.4200 | 2.2600 | 2.3400 | 2.3400 | 11,703,983 |
| 22 May 2024 | 2.2000 | 2.3000 | 2.1600 | 2.3000 | 2.3000 | 7,851,640 |
| 21 May 2024 | 2.0800 | 2.1900 | 2.0600 | 2.1900 | 2.1900 | 7,247,524 |
| 20 May 2024 | 2.1500 | 2.1900 | 2.0700 | 2.0900 | 2.0900 | 5,129,219 |
| 17 May 2024 | 2.1800 | 2.1900 | 2.1400 | 2.1500 | 2.1500 | 4,807,640 |
| 16 May 2024 | 2.1600 | 2.2000 | 2.1000 | 2.1800 | 2.1800 | 7,368,540 |
| 15 May 2024 | 2.0800 | 2.2100 | 2.0600 | 2.1700 | 2.1700 | 8,845,532 |
| 14 May 2024 | 2.0400 | 2.1500 | 2.0400 | 2.1100 | 2.1100 | 11,375,632 |
| 13 May 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 4,822,940 |
| 10 May 2024 | 2.3900 | 2.3900 | 2.2600 | 2.2600 | 2.2600 | 6,620,440 |
| 09 May 2024 | 2.2900 | 2.4100 | 2.2900 | 2.3800 | 2.3800 | 4,429,996 |
| 08 May 2024 | 2.2900 | 2.3600 | 2.2500 | 2.3100 | 2.3100 | 5,474,500 |
| 07 May 2024 | 2.3700 | 2.3900 | 2.2800 | 2.3200 | 2.3200 | 6,449,665 |
| 06 May 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3800 | 2.3800 | 10,626,392 |
| 30 Apr 2024 | 2.4200 | 2.4200 | 2.3700 | 2.4200 | 2.4200 | 11,618,655 |
| 29 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2,581,900 |
| 26 Apr 2024 | 2.1700 | 2.2300 | 2.1700 | 2.1900 | 2.1900 | 7,624,811 |
| 25 Apr 2024 | 2.0600 | 2.2800 | 2.0600 | 2.2800 | 2.2800 | 14,022,210 |
| 24 Apr 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 665,800 |
| 23 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 746,100 |
| 22 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 87,500 |
| 19 Apr 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 267,100 |
| 18 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 321,300 |
| 17 Apr 2024 | 2.8000 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 10,966,100 |
| 16 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 150,000 |
| 15 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1,633,500 |
| 12 Apr 2024 | 3.2400 | 3.3000 | 3.2400 | 3.2600 | 3.2600 | 1,668,740 |
| 11 Apr 2024 | 3.3100 | 3.3500 | 3.2400 | 3.2600 | 3.2600 | 3,467,200 |
| 10 Apr 2024 | 3.4800 | 3.5000 | 3.3300 | 3.3300 | 3.3300 | 6,270,104 |
| 09 Apr 2024 | 3.5600 | 3.6100 | 3.4500 | 3.5000 | 3.5000 | 3,714,700 |
| 08 Apr 2024 | 3.6300 | 3.7100 | 3.4800 | 3.5200 | 3.5200 | 6,345,120 |
| 03 Apr 2024 | 3.4700 | 3.6200 | 3.4300 | 3.6200 | 3.6200 | 7,416,188 |
| 02 Apr 2024 | 3.3800 | 3.5300 | 3.3800 | 3.4500 | 3.4500 | 3,182,809 |
| 01 Apr 2024 | 3.3600 | 3.4000 | 3.3500 | 3.3900 | 3.3900 | 1,950,300 |
| 29 Mar 2024 | 3.3200 | 3.3700 | 3.2800 | 3.3700 | 3.3700 | 1,254,300 |
| 28 Mar 2024 | 3.2000 | 3.3900 | 3.1800 | 3.3300 | 3.3300 | 2,943,740 |
| 27 Mar 2024 | 3.3400 | 3.3500 | 3.2100 | 3.2300 | 3.2300 | 2,689,400 |
| 26 Mar 2024 | 3.3800 | 3.4400 | 3.3300 | 3.3700 | 3.3700 | 2,193,100 |
| 25 Mar 2024 | 3.5100 | 3.5100 | 3.3800 | 3.3900 | 3.3900 | 3,261,200 |
| 22 Mar 2024 | 3.4700 | 3.5500 | 3.4300 | 3.4900 | 3.4900 | 4,822,180 |
| 21 Mar 2024 | 3.6100 | 3.6200 | 3.4400 | 3.4700 | 3.4700 | 7,348,552 |
| 20 Mar 2024 | 3.5900 | 3.6400 | 3.5600 | 3.6200 | 3.6200 | 4,184,380 |
| 19 Mar 2024 | 3.6000 | 3.6000 | 3.5500 | 3.5700 | 3.5700 | 2,509,900 |
| 18 Mar 2024 | 3.6000 | 3.6100 | 3.5400 | 3.6000 | 3.6000 | 2,535,900 |
| 15 Mar 2024 | 3.4900 | 3.5900 | 3.4700 | 3.5800 | 3.5800 | 3,099,000 |
| 14 Mar 2024 | 3.5200 | 3.5700 | 3.4700 | 3.5000 | 3.5000 | 2,799,700 |
| 13 Mar 2024 | 3.5500 | 3.5700 | 3.4700 | 3.5300 | 3.5300 | 3,535,220 |
| 12 Mar 2024 | 3.6100 | 3.6100 | 3.5200 | 3.5700 | 3.5700 | 4,393,500 |
| 11 Mar 2024 | 3.5500 | 3.6500 | 3.5500 | 3.5900 | 3.5900 | 4,699,700 |
| 08 Mar 2024 | 3.4000 | 3.5500 | 3.3700 | 3.5500 | 3.5500 | 6,613,616 |
| 07 Mar 2024 | 3.5000 | 3.5000 | 3.3600 | 3.3800 | 3.3800 | 5,480,800 |
| 06 Mar 2024 | 3.2200 | 3.4400 | 3.2200 | 3.4400 | 3.4400 | 5,852,832 |
| 05 Mar 2024 | 3.2600 | 3.4100 | 3.2300 | 3.2800 | 3.2800 | 3,630,520 |
| 04 Mar 2024 | 3.3800 | 3.3800 | 3.2100 | 3.2600 | 3.2600 | 4,545,764 |
| 01 Mar 2024 | 3.4000 | 3.4300 | 3.3300 | 3.3500 | 3.3500 | 3,628,928 |
| 29 Feb 2024 | 3.2500 | 3.4400 | 3.2500 | 3.4000 | 3.4000 | 7,233,968 |
| 28 Feb 2024 | 3.6100 | 3.7100 | 3.4200 | 3.4200 | 3.4200 | 8,541,096 |
| 27 Feb 2024 | 3.4700 | 3.6000 | 3.4500 | 3.6000 | 3.6000 | 5,095,700 |
| 26 Feb 2024 | 3.4700 | 3.5800 | 3.4200 | 3.5000 | 3.5000 | 7,764,800 |
| 23 Feb 2024 | 3.3100 | 3.4900 | 3.3000 | 3.4900 | 3.4900 | 8,918,199 |
| 22 Feb 2024 | 3.2600 | 3.3400 | 3.2600 | 3.3200 | 3.3200 | 5,194,831 |
| 21 Feb 2024 | 3.2100 | 3.3800 | 3.1800 | 3.3000 | 3.3000 | 7,067,240 |
| 20 Feb 2024 | 3.1400 | 3.2400 | 3.0700 | 3.2300 | 3.2300 | 5,647,231 |
| 19 Feb 2024 | 2.9500 | 3.1000 | 2.9500 | 3.1000 | 3.1000 | 5,585,799 |
| 08 Feb 2024 | 2.8100 | 3.0000 | 2.8100 | 2.9500 | 2.9500 | 8,041,968 |
| 07 Feb 2024 | 3.1300 | 3.1800 | 2.9600 | 2.9600 | 2.9600 | 7,205,640 |
| 06 Feb 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1200 | 3.1200 | 6,902,700 |
| 05 Feb 2024 | 3.3100 | 3.3300 | 3.2800 | 3.2800 | 3.2800 | 2,755,500 |
| 02 Feb 2024 | 3.5900 | 3.6500 | 3.4500 | 3.4500 | 3.4500 | 7,390,604 |
| 01 Feb 2024 | 3.7100 | 3.7600 | 3.6300 | 3.6300 | 3.6300 | 8,221,720 |
| 31 Jan 2024 | 3.9000 | 3.9400 | 3.8200 | 3.8200 | 3.8200 | 6,481,200 |
| 30 Jan 2024 | 4.1400 | 4.1400 | 4.0200 | 4.0200 | 4.0200 | 3,805,964 |
| 29 Jan 2024 | 4.4200 | 4.4600 | 4.2300 | 4.2300 | 4.2300 | 4,418,600 |
| 26 Jan 2024 | 4.4500 | 4.5300 | 4.4300 | 4.4500 | 4.4500 | 3,039,200 |
| 25 Jan 2024 | 4.4300 | 4.5000 | 4.3900 | 4.4700 | 4.4700 | 5,002,788 |
| 24 Jan 2024 | 4.3500 | 4.4800 | 4.2800 | 4.4300 | 4.4300 | 2,851,984 |
| 23 Jan 2024 | 4.3000 | 4.3600 | 4.2700 | 4.3500 | 4.3500 | 2,962,292 |
| 22 Jan 2024 | 4.6100 | 4.6100 | 4.3800 | 4.3800 | 4.3800 | 4,742,804 |
| 19 Jan 2024 | 4.6900 | 4.7500 | 4.6100 | 4.6100 | 4.6100 | 2,906,100 |
| 18 Jan 2024 | 4.7300 | 4.8100 | 4.5600 | 4.7000 | 4.7000 | 3,727,920 |
| 17 Jan 2024 | 4.8400 | 4.8600 | 4.7400 | 4.7500 | 4.7500 | 3,367,728 |
| 16 Jan 2024 | 4.7900 | 4.9500 | 4.7900 | 4.8600 | 4.8600 | 3,810,028 |
| 15 Jan 2024 | 4.8100 | 4.8400 | 4.7500 | 4.8200 | 4.8200 | 1,695,700 |
| 12 Jan 2024 | 4.8500 | 4.9200 | 4.8000 | 4.8100 | 4.8100 | 2,201,500 |
| 11 Jan 2024 | 4.7400 | 4.9300 | 4.7400 | 4.8700 | 4.8700 | 2,261,100 |
| 10 Jan 2024 | 4.7400 | 4.8300 | 4.7100 | 4.7700 | 4.7700 | 2,207,608 |
| 09 Jan 2024 | 4.7500 | 4.8100 | 4.7200 | 4.7600 | 4.7600 | 1,930,148 |
| 08 Jan 2024 | 4.8600 | 4.8800 | 4.7200 | 4.7300 | 4.7300 | 3,594,400 |
| 05 Jan 2024 | 4.9900 | 5.0200 | 4.8800 | 4.8900 | 4.8900 | 4,053,500 |
| 04 Jan 2024 | 4.9000 | 5.1500 | 4.8500 | 5.0300 | 5.0300 | 5,337,680 |
| 03 Jan 2024 | 5.0200 | 5.0400 | 4.8700 | 4.9100 | 4.9100 | 3,718,000 |
| 02 Jan 2024 | 5.0300 | 5.0600 | 4.9700 | 5.0100 | 5.0100 | 3,799,800 |
| 29 Dec 2023 | 5.0900 | 5.1600 | 5.0400 | 5.0700 | 5.0700 | 4,104,800 |
| 28 Dec 2023 | 4.8100 | 5.0700 | 4.7800 | 5.0700 | 5.0700 | 4,480,040 |
| 27 Dec 2023 | 4.7700 | 4.8500 | 4.6900 | 4.8300 | 4.8300 | 3,065,740 |
| 26 Dec 2023 | 4.7600 | 4.8200 | 4.7400 | 4.7700 | 4.7700 | 1,951,100 |
| 25 Dec 2023 | 4.7700 | 4.8200 | 4.7200 | 4.7700 | 4.7700 | 2,172,920 |
| 22 Dec 2023 | 4.8500 | 4.8800 | 4.7800 | 4.8100 | 4.8100 | 3,087,020 |
| 21 Dec 2023 | 4.9400 | 4.9400 | 4.7300 | 4.8600 | 4.8600 | 6,482,360 |
| 20 Dec 2023 | 5.0500 | 5.0800 | 4.9700 | 4.9800 | 4.9800 | 2,359,420 |
| *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.