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
60,740.27 -2,256.25 (-3.58%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Newcapec Electronics Co., Ltd. (300248.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 7.26 | 7.32 | 7.06 | 7.10 | 7.10 | 4,952,571 |
| 09 May 2024 | 7.13 | 7.36 | 7.13 | 7.29 | 7.29 | 3,375,500 |
| 08 May 2024 | 7.41 | 7.41 | 7.21 | 7.22 | 7.22 | 4,154,072 |
| 07 May 2024 | 7.46 | 7.51 | 7.35 | 7.44 | 7.44 | 4,506,056 |
| 06 May 2024 | 7.55 | 7.62 | 7.45 | 7.46 | 7.46 | 4,722,686 |
| 30 Apr 2024 | 7.54 | 7.54 | 7.30 | 7.43 | 7.43 | 5,893,425 |
| 29 Apr 2024 | 7.30 | 7.50 | 7.25 | 7.47 | 7.47 | 7,381,857 |
| 26 Apr 2024 | 7.28 | 7.34 | 7.06 | 7.30 | 7.30 | 9,172,957 |
| 25 Apr 2024 | 7.26 | 7.34 | 7.18 | 7.28 | 7.28 | 4,955,500 |
| 24 Apr 2024 | 7.04 | 7.31 | 7.04 | 7.31 | 7.31 | 5,689,116 |
| 23 Apr 2024 | 6.92 | 7.13 | 6.92 | 7.04 | 7.04 | 4,684,094 |
| 22 Apr 2024 | 6.82 | 6.96 | 6.62 | 6.90 | 6.90 | 3,810,959 |
| 19 Apr 2024 | 7.02 | 7.05 | 6.86 | 6.89 | 6.89 | 4,322,125 |
| 18 Apr 2024 | 7.16 | 7.18 | 6.99 | 7.03 | 7.03 | 5,814,452 |
| 17 Apr 2024 | 6.64 | 7.10 | 6.64 | 7.10 | 7.10 | 7,125,840 |
| 16 Apr 2024 | 6.96 | 7.00 | 6.51 | 6.51 | 6.51 | 8,069,028 |
| 15 Apr 2024 | 7.25 | 7.42 | 6.90 | 7.00 | 7.00 | 7,747,626 |
| 12 Apr 2024 | 7.41 | 7.52 | 7.30 | 7.33 | 7.33 | 4,646,178 |
| 11 Apr 2024 | 7.34 | 7.54 | 7.31 | 7.40 | 7.40 | 4,700,982 |
| 10 Apr 2024 | 7.69 | 7.70 | 7.34 | 7.39 | 7.39 | 7,602,867 |
| 09 Apr 2024 | 7.71 | 7.82 | 7.64 | 7.73 | 7.73 | 5,103,217 |
| 08 Apr 2024 | 7.99 | 7.99 | 7.63 | 7.66 | 7.66 | 8,245,330 |
| 03 Apr 2024 | 8.16 | 8.17 | 7.85 | 7.99 | 7.99 | 10,214,700 |
| 02 Apr 2024 | 8.38 | 8.40 | 8.02 | 8.15 | 8.15 | 15,882,359 |
| 01 Apr 2024 | 8.02 | 8.52 | 7.98 | 8.47 | 8.47 | 20,208,105 |
| 29 Mar 2024 | 7.87 | 8.34 | 7.72 | 8.01 | 8.01 | 10,781,096 |
| 28 Mar 2024 | 7.51 | 7.86 | 7.47 | 7.78 | 7.78 | 7,996,321 |
| 27 Mar 2024 | 7.87 | 7.90 | 7.44 | 7.46 | 7.46 | 7,825,101 |
| 26 Mar 2024 | 8.05 | 8.16 | 7.71 | 7.89 | 7.89 | 8,885,408 |
| 25 Mar 2024 | 8.44 | 8.60 | 8.07 | 8.07 | 8.07 | 11,467,951 |
| 22 Mar 2024 | 8.42 | 8.45 | 8.15 | 8.31 | 8.31 | 10,536,378 |
| 21 Mar 2024 | 8.46 | 8.49 | 8.27 | 8.42 | 8.42 | 12,545,262 |
| 20 Mar 2024 | 8.25 | 8.44 | 8.18 | 8.43 | 8.43 | 15,676,318 |
| 19 Mar 2024 | 8.20 | 8.77 | 8.20 | 8.25 | 8.25 | 22,718,615 |
| 18 Mar 2024 | 8.00 | 8.16 | 8.00 | 8.16 | 8.16 | 7,678,372 |
| 15 Mar 2024 | 7.92 | 7.98 | 7.76 | 7.98 | 7.98 | 5,773,165 |
| 14 Mar 2024 | 7.96 | 8.03 | 7.76 | 7.92 | 7.92 | 8,222,900 |
| 13 Mar 2024 | 7.92 | 8.14 | 7.88 | 8.04 | 8.04 | 11,440,914 |
| 12 Mar 2024 | 7.84 | 7.96 | 7.78 | 7.92 | 7.92 | 7,232,557 |
| 11 Mar 2024 | 7.67 | 7.85 | 7.56 | 7.85 | 7.85 | 6,030,400 |
| 08 Mar 2024 | 7.58 | 7.71 | 7.53 | 7.70 | 7.70 | 5,327,409 |
| 07 Mar 2024 | 7.70 | 7.90 | 7.56 | 7.58 | 7.58 | 7,087,836 |
| 06 Mar 2024 | 7.63 | 7.81 | 7.60 | 7.75 | 7.75 | 6,495,200 |
| 05 Mar 2024 | 7.87 | 7.89 | 7.63 | 7.66 | 7.66 | 6,239,474 |
| 04 Mar 2024 | 7.90 | 7.96 | 7.58 | 7.87 | 7.87 | 8,363,371 |
| 01 Mar 2024 | 7.65 | 7.90 | 7.64 | 7.89 | 7.89 | 9,757,627 |
| 29 Feb 2024 | 7.16 | 7.67 | 7.15 | 7.65 | 7.65 | 10,969,181 |
| 28 Feb 2024 | 8.12 | 8.17 | 7.16 | 7.21 | 7.21 | 16,181,773 |
| 27 Feb 2024 | 7.75 | 8.05 | 7.65 | 8.04 | 8.04 | 8,886,879 |
| 26 Feb 2024 | 7.69 | 7.95 | 7.52 | 7.75 | 7.75 | 12,132,754 |
| 23 Feb 2024 | 7.35 | 7.70 | 7.30 | 7.69 | 7.69 | 11,124,600 |
| 22 Feb 2024 | 7.07 | 7.39 | 7.02 | 7.30 | 7.30 | 9,305,616 |
| 21 Feb 2024 | 6.88 | 7.26 | 6.84 | 7.05 | 7.05 | 8,331,148 |
| 20 Feb 2024 | 6.99 | 7.03 | 6.79 | 6.97 | 6.97 | 7,395,870 |
| 19 Feb 2024 | 6.80 | 7.13 | 6.80 | 7.00 | 7.00 | 13,841,374 |
| 08 Feb 2024 | 5.72 | 6.72 | 5.71 | 6.67 | 6.67 | 14,702,969 |
| 07 Feb 2024 | 5.78 | 6.03 | 5.62 | 5.72 | 5.72 | 10,669,376 |
| 06 Feb 2024 | 5.50 | 6.11 | 5.25 | 5.88 | 5.88 | 14,765,312 |
| 05 Feb 2024 | 6.46 | 6.52 | 5.51 | 5.68 | 5.68 | 15,604,590 |
| 02 Feb 2024 | 6.94 | 7.14 | 6.22 | 6.52 | 6.52 | 9,941,354 |
| 01 Feb 2024 | 6.91 | 7.08 | 6.71 | 6.91 | 6.91 | 6,810,209 |
| 31 Jan 2024 | 7.50 | 7.50 | 6.90 | 6.96 | 6.96 | 8,537,541 |
| 30 Jan 2024 | 7.70 | 7.80 | 7.45 | 7.48 | 7.48 | 5,433,191 |
| 29 Jan 2024 | 8.08 | 8.15 | 7.77 | 7.79 | 7.79 | 5,184,453 |
| 26 Jan 2024 | 8.15 | 8.29 | 8.08 | 8.09 | 8.09 | 6,278,100 |
| 25 Jan 2024 | 7.88 | 8.17 | 7.81 | 8.15 | 8.15 | 7,605,620 |
| 24 Jan 2024 | 7.82 | 7.93 | 7.52 | 7.91 | 7.91 | 8,167,750 |
| 23 Jan 2024 | 7.84 | 7.92 | 7.66 | 7.81 | 7.81 | 8,238,641 |
| 22 Jan 2024 | 8.38 | 8.48 | 7.74 | 7.86 | 7.86 | 8,437,591 |
| 19 Jan 2024 | 8.67 | 8.67 | 8.41 | 8.43 | 8.43 | 5,901,505 |
| 18 Jan 2024 | 8.70 | 8.76 | 8.38 | 8.63 | 8.63 | 8,137,797 |
| 17 Jan 2024 | 9.05 | 9.05 | 8.75 | 8.77 | 8.77 | 4,473,800 |
| 16 Jan 2024 | 9.03 | 9.03 | 8.77 | 8.94 | 8.94 | 8,419,756 |
| 15 Jan 2024 | 9.04 | 9.11 | 8.90 | 9.08 | 9.08 | 6,873,932 |
| 12 Jan 2024 | 9.35 | 9.39 | 9.10 | 9.11 | 9.11 | 7,722,381 |
| 11 Jan 2024 | 9.02 | 9.39 | 8.97 | 9.39 | 9.39 | 10,132,051 |
| 10 Jan 2024 | 9.19 | 9.19 | 8.90 | 8.99 | 8.99 | 7,758,200 |
| 09 Jan 2024 | 9.39 | 9.50 | 9.14 | 9.19 | 9.19 | 7,785,301 |
| 08 Jan 2024 | 9.42 | 9.63 | 9.25 | 9.30 | 9.30 | 8,046,288 |
| 05 Jan 2024 | 9.77 | 9.83 | 9.42 | 9.46 | 9.46 | 11,539,327 |
| 04 Jan 2024 | 9.75 | 9.98 | 9.56 | 9.76 | 9.76 | 13,984,042 |
| 03 Jan 2024 | 9.93 | 9.96 | 9.61 | 9.71 | 9.71 | 16,929,234 |
| 02 Jan 2024 | 9.59 | 10.42 | 9.55 | 9.94 | 9.94 | 24,358,342 |
| 29 Dec 2023 | 9.41 | 9.60 | 9.39 | 9.59 | 9.59 | 4,838,120 |
| 28 Dec 2023 | 9.20 | 9.43 | 9.09 | 9.41 | 9.41 | 5,901,278 |
| 27 Dec 2023 | 9.08 | 9.23 | 9.08 | 9.22 | 9.22 | 4,380,008 |
| 26 Dec 2023 | 9.37 | 9.37 | 9.02 | 9.06 | 9.06 | 5,080,900 |
| 25 Dec 2023 | 9.35 | 9.46 | 9.20 | 9.29 | 9.29 | 4,682,851 |
| 22 Dec 2023 | 9.63 | 9.69 | 9.31 | 9.33 | 9.33 | 6,988,516 |
| 21 Dec 2023 | 9.48 | 9.68 | 9.37 | 9.63 | 9.63 | 6,369,460 |
| 20 Dec 2023 | 9.80 | 9.88 | 9.51 | 9.53 | 9.53 | 6,268,474 |
| 19 Dec 2023 | 9.75 | 9.82 | 9.57 | 9.79 | 9.79 | 6,141,406 |
| 18 Dec 2023 | 9.81 | 9.99 | 9.67 | 9.72 | 9.72 | 7,150,800 |
| 15 Dec 2023 | 9.95 | 10.01 | 9.74 | 9.84 | 9.84 | 7,594,306 |
| 14 Dec 2023 | 10.09 | 10.15 | 9.93 | 9.95 | 9.95 | 7,963,555 |
| 13 Dec 2023 | 10.20 | 10.20 | 10.04 | 10.07 | 10.07 | 8,949,764 |
| 12 Dec 2023 | 10.07 | 10.30 | 10.01 | 10.23 | 10.23 | 12,977,161 |
| 11 Dec 2023 | 9.79 | 10.10 | 9.69 | 10.10 | 10.10 | 11,325,427 |
| 08 Dec 2023 | 9.99 | 10.06 | 9.80 | 9.83 | 9.83 | 8,767,900 |
| 07 Dec 2023 | 9.72 | 10.02 | 9.71 | 9.96 | 9.96 | 10,471,355 |
| *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.