Singapore markets closed

Surfilter Network Technology Co., Ltd. (300311.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
3.3500-0.0600 (-1.76%)
At close: 03:04PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20243.40003.42003.34003.35003.35006,419,516
14 Jun 20243.40003.42003.30003.41003.41008,299,037
13 Jun 20243.45003.51003.35003.37003.37009,568,101
12 Jun 20243.35003.46003.34003.45003.450012,297,596
11 Jun 20243.21003.34003.12003.33003.330013,944,195
07 Jun 20243.12003.28003.12003.24003.240018,141,921
06 Jun 20243.46003.52003.02003.08003.080035,803,707
05 Jun 20243.56003.58003.49003.51003.51008,591,592
04 Jun 20243.72003.73003.41003.56003.560018,497,251
03 Jun 20243.96003.97003.71003.75003.750010,135,224
31 May 20243.81003.97003.79003.93003.93008,293,681
30 May 20243.85003.88003.80003.81003.81005,583,096
29 May 20243.91003.98003.83003.85003.85009,707,727
28 May 20243.95004.00003.89003.92003.92005,549,224
27 May 20243.92003.97003.86003.96003.96005,748,837
24 May 20243.99004.02003.91003.91003.91007,260,800
23 May 20244.05004.07003.97003.99003.99006,994,200
22 May 20244.00004.08004.00004.07004.07008,547,689
21 May 20244.09004.09003.97004.00004.000012,822,038
20 May 20244.22004.27004.08004.08004.080015,499,982
17 May 20244.13004.24004.07004.23004.230011,232,609
16 May 20244.01004.15004.01004.11004.110010,958,877
15 May 20244.02004.10003.98004.03004.030010,023,689
14 May 20244.01004.13004.00004.04004.040010,968,017
13 May 20244.20004.20003.94003.99003.990017,895,538
10 May 20244.35004.41004.22004.23004.23009,317,267
09 May 20244.39004.42004.34004.34004.34009,452,411
08 May 20244.46004.49004.33004.34004.340015,050,908
07 May 20244.49004.70004.43004.55004.550016,016,088
06 May 20244.50004.58004.43004.45004.45008,921,562
30 Apr 20244.52004.55004.36004.46004.460013,199,767
29 Apr 20244.37004.58004.37004.56004.560011,068,402
26 Apr 20244.24004.40004.22004.37004.37009,647,208
25 Apr 20244.24004.31004.22004.24004.24006,779,696
24 Apr 20244.11004.28004.08004.27004.270010,031,969
23 Apr 20244.03004.14004.03004.09004.09006,215,314
22 Apr 20244.08004.10003.92004.03004.03005,993,763
19 Apr 20244.15004.15004.01004.04004.04006,024,500
18 Apr 20244.25004.28004.06004.10004.10009,397,658
17 Apr 20243.88004.21003.88004.20004.200012,833,665
16 Apr 20244.17004.20003.83003.83003.830015,558,261
15 Apr 20244.45004.49004.08004.24004.240014,126,859
12 Apr 20244.54004.64004.46004.47004.47008,130,774
11 Apr 20244.53004.73004.48004.57004.57009,113,729
10 Apr 20244.75004.77004.50004.53004.53009,525,878
09 Apr 20244.70004.78004.69004.75004.75005,635,353
08 Apr 20244.81004.85004.67004.68004.68008,173,398
03 Apr 20244.96004.97004.80004.85004.850010,002,749
02 Apr 20245.07005.07004.94004.97004.97007,749,292
01 Apr 20244.97005.06004.95005.04005.04008,111,516
29 Mar 20244.95004.99004.87004.95004.95005,279,764
28 Mar 20244.75005.03004.75004.95004.950013,548,048
27 Mar 20245.10005.10004.76004.79004.790014,652,302
26 Mar 20245.12005.21004.97005.07005.070013,702,810
25 Mar 20245.32005.45005.13005.14005.140017,992,960
22 Mar 20245.42005.45005.22005.32005.320017,289,813
21 Mar 20245.46005.52005.40005.42005.420012,183,883
20 Mar 20245.43005.51005.42005.47005.470012,435,781
19 Mar 20245.52005.58005.43005.44005.440016,514,523
18 Mar 20245.45005.58005.41005.54005.540021,766,928
15 Mar 20245.45005.72005.40005.57005.570034,310,186
14 Mar 20245.33005.87005.31005.59005.590048,533,855
13 Mar 20245.31005.58005.26005.42005.420028,630,979
12 Mar 20245.31005.39005.23005.35005.350019,284,408
11 Mar 20245.11005.32005.07005.31005.310019,773,550
08 Mar 20245.06005.38005.02005.20005.200018,022,644
07 Mar 20245.17005.25005.06005.06005.060015,671,190
06 Mar 20245.08005.40005.05005.20005.200021,770,819
05 Mar 20245.16005.19005.05005.07005.070015,082,572
04 Mar 20245.13005.42004.98005.27005.270026,327,310
01 Mar 20245.00005.40004.92005.21005.210025,185,464
29 Feb 20244.80005.04004.80005.00005.000022,196,243
28 Feb 20245.29005.44004.77004.79004.790041,732,572
27 Feb 20244.90005.75004.88005.46005.460040,369,714
26 Feb 20244.82004.99004.78004.88004.880018,089,409
23 Feb 20244.63004.83004.63004.83004.830017,410,776
22 Feb 20244.43004.68004.43004.63004.630015,916,998
21 Feb 20244.30004.57004.27004.44004.440015,327,580
20 Feb 20244.29004.35004.20004.34004.340011,259,969
19 Feb 20244.15004.35004.14004.27004.270017,148,241
08 Feb 20243.83004.12003.70004.08004.080024,275,518
07 Feb 20243.99004.10003.76003.83003.830016,931,956
06 Feb 20243.63004.11003.41003.93003.930019,650,264
05 Feb 20244.31004.31003.62003.78003.780022,310,724
02 Feb 20244.58004.76004.14004.33004.330017,489,440
01 Feb 20244.60004.78004.47004.56004.560013,675,383
31 Jan 20245.28005.29004.52004.64004.640027,822,605
30 Jan 20245.40005.57005.32005.33005.330011,733,670
29 Jan 20245.60005.85005.33005.57005.570022,119,664
26 Jan 20245.41005.93005.41005.61005.610019,720,322
25 Jan 20245.28005.57005.24005.47005.470011,710,626
24 Jan 20245.22005.29005.05005.28005.280010,022,737
23 Jan 20245.24005.24005.10005.19005.19006,597,255
22 Jan 20245.45005.53005.11005.18005.18009,828,981
19 Jan 20245.63005.64005.45005.46005.46005,807,361
18 Jan 20245.55005.62005.41005.62005.62008,263,759
17 Jan 20245.73005.76005.58005.59005.59005,501,660
16 Jan 20245.76005.83005.64005.73005.73007,004,147
15 Jan 20245.85005.86005.75005.79005.79004,277,715
12 Jan 20245.95006.01005.85005.85005.85006,922,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...