Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,396.29 +362.31 (+0.59%) CMC Crypto 200
1,275.49 -8.30 (-0.65%)
Surfilter Network Technology Co., Ltd. (300311.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
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 | 3.4800 | 3.4300 | 3.1700 | 3.4300 | 3.4300 | 12,047,629 |
| 25 Jun 2024 | 3.3000 | 3.3900 | 3.1800 | 3.2300 | 3.2300 | 11,139,908 |
| 24 Jun 2024 | 3.3900 | 3.3900 | 3.2100 | 3.3000 | 3.3000 | 13,668,294 |
| 21 Jun 2024 | 3.4800 | 3.4900 | 3.3800 | 3.4200 | 3.4200 | 13,000,549 |
| 20 Jun 2024 | 3.5900 | 3.6800 | 3.4500 | 3.5100 | 3.5100 | 18,538,900 |
| 19 Jun 2024 | 3.5300 | 3.7000 | 3.4600 | 3.5900 | 3.5900 | 22,817,156 |
| 18 Jun 2024 | 3.3700 | 3.6600 | 3.3400 | 3.5100 | 3.5100 | 18,371,504 |
| 17 Jun 2024 | 3.4100 | 3.4200 | 3.3400 | 3.3500 | 3.3500 | 6,419,516 |
| 14 Jun 2024 | 3.4000 | 3.4200 | 3.3000 | 3.4100 | 3.4100 | 8,299,037 |
| 13 Jun 2024 | 3.4500 | 3.5100 | 3.3500 | 3.3700 | 3.3700 | 9,568,101 |
| 12 Jun 2024 | 3.3500 | 3.4600 | 3.3400 | 3.4500 | 3.4500 | 12,297,596 |
| 11 Jun 2024 | 3.2100 | 3.3400 | 3.1200 | 3.3300 | 3.3300 | 13,944,195 |
| 07 Jun 2024 | 3.1200 | 3.2800 | 3.1200 | 3.2400 | 3.2400 | 18,141,921 |
| 06 Jun 2024 | 3.4600 | 3.5200 | 3.0200 | 3.0800 | 3.0800 | 35,803,707 |
| 05 Jun 2024 | 3.5600 | 3.5800 | 3.4900 | 3.5100 | 3.5100 | 8,591,592 |
| 04 Jun 2024 | 3.7200 | 3.7300 | 3.4100 | 3.5600 | 3.5600 | 18,497,251 |
| 03 Jun 2024 | 3.9600 | 3.9700 | 3.7100 | 3.7500 | 3.7500 | 10,135,224 |
| 31 May 2024 | 3.8100 | 3.9700 | 3.7900 | 3.9300 | 3.9300 | 8,293,681 |
| 30 May 2024 | 3.8500 | 3.8800 | 3.8000 | 3.8100 | 3.8100 | 5,583,096 |
| 29 May 2024 | 3.9100 | 3.9800 | 3.8300 | 3.8500 | 3.8500 | 9,707,727 |
| 28 May 2024 | 3.9500 | 4.0000 | 3.8900 | 3.9200 | 3.9200 | 5,549,224 |
| 27 May 2024 | 3.9200 | 3.9700 | 3.8600 | 3.9600 | 3.9600 | 5,748,837 |
| 24 May 2024 | 3.9900 | 4.0200 | 3.9100 | 3.9100 | 3.9100 | 7,260,800 |
| 23 May 2024 | 4.0500 | 4.0700 | 3.9700 | 3.9900 | 3.9900 | 6,994,200 |
| 22 May 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0700 | 4.0700 | 8,547,689 |
| 21 May 2024 | 4.0900 | 4.0900 | 3.9700 | 4.0000 | 4.0000 | 12,822,038 |
| 20 May 2024 | 4.2200 | 4.2700 | 4.0800 | 4.0800 | 4.0800 | 15,499,982 |
| 17 May 2024 | 4.1300 | 4.2400 | 4.0700 | 4.2300 | 4.2300 | 11,232,609 |
| 16 May 2024 | 4.0100 | 4.1500 | 4.0100 | 4.1100 | 4.1100 | 10,958,877 |
| 15 May 2024 | 4.0200 | 4.1000 | 3.9800 | 4.0300 | 4.0300 | 10,023,689 |
| 14 May 2024 | 4.0100 | 4.1300 | 4.0000 | 4.0400 | 4.0400 | 10,968,017 |
| 13 May 2024 | 4.2000 | 4.2000 | 3.9400 | 3.9900 | 3.9900 | 17,895,538 |
| 10 May 2024 | 4.3500 | 4.4100 | 4.2200 | 4.2300 | 4.2300 | 9,317,267 |
| 09 May 2024 | 4.3900 | 4.4200 | 4.3400 | 4.3400 | 4.3400 | 9,452,411 |
| 08 May 2024 | 4.4600 | 4.4900 | 4.3300 | 4.3400 | 4.3400 | 15,050,908 |
| 07 May 2024 | 4.4900 | 4.7000 | 4.4300 | 4.5500 | 4.5500 | 16,016,088 |
| 06 May 2024 | 4.5000 | 4.5800 | 4.4300 | 4.4500 | 4.4500 | 8,921,562 |
| 30 Apr 2024 | 4.5200 | 4.5500 | 4.3600 | 4.4600 | 4.4600 | 13,199,767 |
| 29 Apr 2024 | 4.3700 | 4.5800 | 4.3700 | 4.5600 | 4.5600 | 11,068,402 |
| 26 Apr 2024 | 4.2400 | 4.4000 | 4.2200 | 4.3700 | 4.3700 | 9,647,208 |
| 25 Apr 2024 | 4.2400 | 4.3100 | 4.2200 | 4.2400 | 4.2400 | 6,779,696 |
| 24 Apr 2024 | 4.1100 | 4.2800 | 4.0800 | 4.2700 | 4.2700 | 10,031,969 |
| 23 Apr 2024 | 4.0300 | 4.1400 | 4.0300 | 4.0900 | 4.0900 | 6,215,314 |
| 22 Apr 2024 | 4.0800 | 4.1000 | 3.9200 | 4.0300 | 4.0300 | 5,993,763 |
| 19 Apr 2024 | 4.1500 | 4.1500 | 4.0100 | 4.0400 | 4.0400 | 6,024,500 |
| 18 Apr 2024 | 4.2500 | 4.2800 | 4.0600 | 4.1000 | 4.1000 | 9,397,658 |
| 17 Apr 2024 | 3.8800 | 4.2100 | 3.8800 | 4.2000 | 4.2000 | 12,833,665 |
| 16 Apr 2024 | 4.1700 | 4.2000 | 3.8300 | 3.8300 | 3.8300 | 15,558,261 |
| 15 Apr 2024 | 4.4500 | 4.4900 | 4.0800 | 4.2400 | 4.2400 | 14,126,859 |
| 12 Apr 2024 | 4.5400 | 4.6400 | 4.4600 | 4.4700 | 4.4700 | 8,130,774 |
| 11 Apr 2024 | 4.5300 | 4.7300 | 4.4800 | 4.5700 | 4.5700 | 9,113,729 |
| 10 Apr 2024 | 4.7500 | 4.7700 | 4.5000 | 4.5300 | 4.5300 | 9,525,878 |
| 09 Apr 2024 | 4.7000 | 4.7800 | 4.6900 | 4.7500 | 4.7500 | 5,635,353 |
| 08 Apr 2024 | 4.8100 | 4.8500 | 4.6700 | 4.6800 | 4.6800 | 8,173,398 |
| 03 Apr 2024 | 4.9600 | 4.9700 | 4.8000 | 4.8500 | 4.8500 | 10,002,749 |
| 02 Apr 2024 | 5.0700 | 5.0700 | 4.9400 | 4.9700 | 4.9700 | 7,749,292 |
| 01 Apr 2024 | 4.9700 | 5.0600 | 4.9500 | 5.0400 | 5.0400 | 8,111,516 |
| 29 Mar 2024 | 4.9500 | 4.9900 | 4.8700 | 4.9500 | 4.9500 | 5,279,764 |
| 28 Mar 2024 | 4.7500 | 5.0300 | 4.7500 | 4.9500 | 4.9500 | 13,548,048 |
| 27 Mar 2024 | 5.1000 | 5.1000 | 4.7600 | 4.7900 | 4.7900 | 14,652,302 |
| 26 Mar 2024 | 5.1200 | 5.2100 | 4.9700 | 5.0700 | 5.0700 | 13,702,810 |
| 25 Mar 2024 | 5.3200 | 5.4500 | 5.1300 | 5.1400 | 5.1400 | 17,992,960 |
| 22 Mar 2024 | 5.4200 | 5.4500 | 5.2200 | 5.3200 | 5.3200 | 17,289,813 |
| 21 Mar 2024 | 5.4600 | 5.5200 | 5.4000 | 5.4200 | 5.4200 | 12,183,883 |
| 20 Mar 2024 | 5.4300 | 5.5100 | 5.4200 | 5.4700 | 5.4700 | 12,435,781 |
| 19 Mar 2024 | 5.5200 | 5.5800 | 5.4300 | 5.4400 | 5.4400 | 16,514,523 |
| 18 Mar 2024 | 5.4500 | 5.5800 | 5.4100 | 5.5400 | 5.5400 | 21,766,928 |
| 15 Mar 2024 | 5.4500 | 5.7200 | 5.4000 | 5.5700 | 5.5700 | 34,310,186 |
| 14 Mar 2024 | 5.3300 | 5.8700 | 5.3100 | 5.5900 | 5.5900 | 48,533,855 |
| 13 Mar 2024 | 5.3100 | 5.5800 | 5.2600 | 5.4200 | 5.4200 | 28,630,979 |
| 12 Mar 2024 | 5.3100 | 5.3900 | 5.2300 | 5.3500 | 5.3500 | 19,284,408 |
| 11 Mar 2024 | 5.1100 | 5.3200 | 5.0700 | 5.3100 | 5.3100 | 19,773,550 |
| 08 Mar 2024 | 5.0600 | 5.3800 | 5.0200 | 5.2000 | 5.2000 | 18,022,644 |
| 07 Mar 2024 | 5.1700 | 5.2500 | 5.0600 | 5.0600 | 5.0600 | 15,671,190 |
| 06 Mar 2024 | 5.0800 | 5.4000 | 5.0500 | 5.2000 | 5.2000 | 21,770,819 |
| 05 Mar 2024 | 5.1600 | 5.1900 | 5.0500 | 5.0700 | 5.0700 | 15,082,572 |
| 04 Mar 2024 | 5.1300 | 5.4200 | 4.9800 | 5.2700 | 5.2700 | 26,327,310 |
| 01 Mar 2024 | 5.0000 | 5.4000 | 4.9200 | 5.2100 | 5.2100 | 25,185,464 |
| 29 Feb 2024 | 4.8000 | 5.0400 | 4.8000 | 5.0000 | 5.0000 | 22,196,243 |
| 28 Feb 2024 | 5.2900 | 5.4400 | 4.7700 | 4.7900 | 4.7900 | 41,732,572 |
| 27 Feb 2024 | 4.9000 | 5.7500 | 4.8800 | 5.4600 | 5.4600 | 40,369,714 |
| 26 Feb 2024 | 4.8200 | 4.9900 | 4.7800 | 4.8800 | 4.8800 | 18,089,409 |
| 23 Feb 2024 | 4.6300 | 4.8300 | 4.6300 | 4.8300 | 4.8300 | 17,410,776 |
| 22 Feb 2024 | 4.4300 | 4.6800 | 4.4300 | 4.6300 | 4.6300 | 15,916,998 |
| 21 Feb 2024 | 4.3000 | 4.5700 | 4.2700 | 4.4400 | 4.4400 | 15,327,580 |
| 20 Feb 2024 | 4.2900 | 4.3500 | 4.2000 | 4.3400 | 4.3400 | 11,259,969 |
| 19 Feb 2024 | 4.1500 | 4.3500 | 4.1400 | 4.2700 | 4.2700 | 17,148,241 |
| 08 Feb 2024 | 3.8300 | 4.1200 | 3.7000 | 4.0800 | 4.0800 | 24,275,518 |
| 07 Feb 2024 | 3.9900 | 4.1000 | 3.7600 | 3.8300 | 3.8300 | 16,931,956 |
| 06 Feb 2024 | 3.6300 | 4.1100 | 3.4100 | 3.9300 | 3.9300 | 19,650,264 |
| 05 Feb 2024 | 4.3100 | 4.3100 | 3.6200 | 3.7800 | 3.7800 | 22,310,724 |
| 02 Feb 2024 | 4.5800 | 4.7600 | 4.1400 | 4.3300 | 4.3300 | 17,489,440 |
| 01 Feb 2024 | 4.6000 | 4.7800 | 4.4700 | 4.5600 | 4.5600 | 13,675,383 |
| 31 Jan 2024 | 5.2800 | 5.2900 | 4.5200 | 4.6400 | 4.6400 | 27,822,605 |
| 30 Jan 2024 | 5.4000 | 5.5700 | 5.3200 | 5.3300 | 5.3300 | 11,733,670 |
| 29 Jan 2024 | 5.6000 | 5.8500 | 5.3300 | 5.5700 | 5.5700 | 22,119,664 |
| 26 Jan 2024 | 5.4100 | 5.9300 | 5.4100 | 5.6100 | 5.6100 | 19,720,322 |
| 25 Jan 2024 | 5.2800 | 5.5700 | 5.2400 | 5.4700 | 5.4700 | 11,710,626 |
| 24 Jan 2024 | 5.2200 | 5.2900 | 5.0500 | 5.2800 | 5.2800 | 10,022,737 |
| 23 Jan 2024 | 5.2400 | 5.2400 | 5.1000 | 5.1900 | 5.1900 | 6,597,255 |
| *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.