Singapore markets closed

Shenzhen Baoming Technology Co.,Ltd. (002992.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
57.20-0.31 (-0.54%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202456.7857.6856.4857.2057.20901,730
13 Jun 202457.7557.7756.5757.5157.511,512,400
12 Jun 202455.3959.3255.2257.3757.372,298,252
11 Jun 202453.8855.5852.7255.5055.501,402,030
07 Jun 202453.8555.6653.5854.3054.301,383,400
06 Jun 202456.9957.2853.6653.8653.862,248,530
05 Jun 202457.6358.0056.3056.4456.441,320,700
04 Jun 202457.2457.9055.5957.6257.621,836,000
03 Jun 202459.0559.3956.5657.2357.233,203,800
31 May 202458.9959.6258.6059.0459.041,438,230
30 May 202459.2060.2058.7059.0959.091,739,400
29 May 202461.5762.8859.3160.1560.153,370,818
28 May 202461.8763.4960.7661.5061.502,087,300
27 May 202464.3264.7061.6161.8761.872,899,300
24 May 202463.0165.0159.0964.9064.905,102,400
23 May 202465.9066.7162.0362.5262.523,873,700
22 May 202463.4767.2662.5067.1567.153,571,374
21 May 202462.3066.7862.3064.1164.113,705,969
20 May 202460.9963.1760.2162.7462.743,542,328
17 May 202456.5860.6056.5060.3560.353,335,610
16 May 202457.2058.5056.0056.6156.611,917,750
15 May 202456.6257.9255.8057.2057.202,011,159
14 May 202457.4958.1255.6256.5056.503,332,560
13 May 202458.5061.0056.7457.5557.555,637,938
10 May 202456.1359.5854.4057.9057.904,970,511
09 May 202453.9857.0053.9856.4156.415,596,530
08 May 202453.0054.5052.2053.2653.265,528,803
07 May 202447.7252.0547.1352.0552.054,617,161
06 May 202447.0447.6646.5147.3247.322,146,259
30 Apr 202446.0047.2045.6246.1446.142,062,300
29 Apr 202442.7746.6042.7745.8045.803,315,833
26 Apr 202445.0045.9044.8045.5945.592,083,620
25 Apr 202444.4247.0444.1445.2345.232,993,020
24 Apr 202446.1946.7445.0045.0045.003,276,016
23 Apr 202444.5847.1943.3646.0046.005,367,629
22 Apr 202446.3049.2444.9145.0245.026,969,080
19 Apr 202440.9044.7640.0744.7644.763,399,750
18 Apr 202441.6041.6640.0140.6940.691,599,056
17 Apr 202438.9041.6138.9041.3241.322,603,800
16 Apr 202441.0341.7637.6537.8937.893,180,300
15 Apr 202442.9843.0039.9040.6940.693,243,700
12 Apr 202443.7245.0142.8643.1843.182,214,826
11 Apr 202444.5144.9743.3443.7243.721,848,300
10 Apr 202446.5747.0944.1044.3244.322,784,227
09 Apr 202443.6646.5043.6646.5046.502,802,086
08 Apr 202443.9045.8043.7143.9743.972,398,546
03 Apr 202443.6644.6242.3244.0844.082,086,450
02 Apr 202445.7345.9943.4543.8843.883,149,292
01 Apr 202446.0946.9545.6945.9945.992,024,120
29 Mar 202445.5046.5045.0845.6545.65698,000
28 Mar 202444.3346.1943.9545.4645.462,414,079
27 Mar 202447.8448.5044.3744.4044.402,458,020
26 Mar 202448.0048.8146.5047.3547.352,973,350
25 Mar 202451.9551.9548.3948.4648.462,851,030
22 Mar 202451.6353.2850.7751.9151.912,355,756
21 Mar 202452.6753.0951.6051.6251.622,198,766
20 Mar 202451.0354.3050.6852.6852.683,428,416
19 Mar 202451.6451.9451.0551.0551.051,663,200
18 Mar 202452.1953.0050.8751.6451.642,771,386
15 Mar 202450.0052.3349.7052.2552.252,505,299
14 Mar 202452.9953.0349.8350.4450.442,719,416
13 Mar 202452.6154.0051.9052.4352.433,016,800
12 Mar 202450.6854.7250.6853.0953.094,814,250
11 Mar 202447.8151.4947.5051.1751.175,111,650
08 Mar 202447.7148.4347.1547.6647.661,282,800
07 Mar 202449.2049.5847.4947.7147.711,276,337
06 Mar 202447.5049.0046.5048.6248.621,880,503
05 Mar 202449.2849.2847.4047.7847.782,060,780
04 Mar 202450.1750.2848.6049.3249.322,431,408
01 Mar 202449.7750.8649.5149.9749.972,126,931
29 Feb 202446.1049.7746.1049.7749.772,488,016
28 Feb 202452.9753.5647.5847.7947.793,798,329
27 Feb 202448.9051.3048.0051.2851.282,344,730
26 Feb 202449.4050.5048.1248.9848.982,961,966
23 Feb 202448.3049.4046.8849.3649.362,402,287
22 Feb 202446.3847.9846.0047.3947.391,720,045
21 Feb 202445.8048.3044.6646.1146.113,063,900
20 Feb 202444.7346.3043.5045.9945.992,854,587
19 Feb 202442.1345.0042.1344.5944.594,478,217
08 Feb 202438.3041.5637.1541.5541.555,660,272
07 Feb 202439.0042.5537.2838.3038.305,540,430
06 Feb 202436.4940.6034.0038.7538.755,734,411
05 Feb 202441.0041.4037.2637.2637.264,228,121
02 Feb 202444.4944.9039.7941.4041.403,571,230
01 Feb 202445.1046.4043.3044.2144.212,694,150
31 Jan 202447.4847.9044.5145.1045.103,070,580
30 Jan 202448.8049.7647.0047.1547.152,435,676
29 Jan 202451.8052.0949.4049.4049.402,086,978
26 Jan 202452.9953.1951.0151.2051.201,637,508
25 Jan 202452.5553.3651.9052.9152.912,038,760
24 Jan 202452.5553.1750.4152.3252.322,189,200
23 Jan 202451.3052.7150.5252.3952.392,192,954
22 Jan 202455.0955.7850.0651.3051.303,647,890
19 Jan 202457.1558.1755.4055.4055.401,876,508
18 Jan 202459.2559.9655.7557.1557.153,088,430
17 Jan 202462.9463.5859.1059.2559.252,488,674
16 Jan 202463.4963.9861.8763.0063.001,311,300
15 Jan 202464.0564.9963.0263.3363.331,254,200
12 Jan 202464.5065.8463.8564.0464.041,249,800
11 Jan 202464.0465.6563.6664.5064.501,322,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...