Singapore markets close in 6 hours 37 minutes
Straits Times Index
3,284.20 +18.25 (+0.56%) Nikkei
38,355.66 +281.68 (+0.74%) Hang Seng
18,687.51 +149.70 (+0.81%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,806.47 +1,277.49 (+2.08%) CMC Crypto 200
1,351.43 +51.33 (+3.95%)
Suzhou SLAC Precision Equipment CO.,Ltd. (300382.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 10:08AM CST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 7.49 | 7.75 | 7.41 | 7.44 | 7.44 | 3,300,500 |
| 09 May 2024 | 7.49 | 7.80 | 7.46 | 7.64 | 7.64 | 8,314,426 |
| 08 May 2024 | 7.52 | 7.59 | 7.35 | 7.39 | 7.39 | 6,013,821 |
| 07 May 2024 | 7.40 | 7.51 | 7.37 | 7.51 | 7.51 | 4,583,868 |
| 06 May 2024 | 7.41 | 7.50 | 7.38 | 7.43 | 7.43 | 5,608,309 |
| 30 Apr 2024 | 7.41 | 7.50 | 7.27 | 7.30 | 7.30 | 4,827,800 |
| 29 Apr 2024 | 7.13 | 7.50 | 7.12 | 7.41 | 7.41 | 7,270,509 |
| 26 Apr 2024 | 6.98 | 7.14 | 6.84 | 7.11 | 7.11 | 8,076,476 |
| 25 Apr 2024 | 6.97 | 7.08 | 6.87 | 6.95 | 6.95 | 5,989,600 |
| 24 Apr 2024 | 6.91 | 7.08 | 6.89 | 7.04 | 7.04 | 5,070,933 |
| 23 Apr 2024 | 6.88 | 6.98 | 6.80 | 6.92 | 6.92 | 5,666,170 |
| 22 Apr 2024 | 6.73 | 6.95 | 6.61 | 6.82 | 6.82 | 5,293,212 |
| 19 Apr 2024 | 6.83 | 6.97 | 6.72 | 6.76 | 6.76 | 5,090,512 |
| 18 Apr 2024 | 7.03 | 7.05 | 6.73 | 6.89 | 6.89 | 7,336,966 |
| 17 Apr 2024 | 6.41 | 7.01 | 6.41 | 7.00 | 7.00 | 8,950,400 |
| 16 Apr 2024 | 6.88 | 6.93 | 6.30 | 6.33 | 6.33 | 10,670,713 |
| 15 Apr 2024 | 7.21 | 7.39 | 6.82 | 6.97 | 6.97 | 8,462,415 |
| 12 Apr 2024 | 7.56 | 7.59 | 7.24 | 7.27 | 7.27 | 7,673,558 |
| 11 Apr 2024 | 7.45 | 7.68 | 7.32 | 7.53 | 7.53 | 6,913,500 |
| 10 Apr 2024 | 7.69 | 7.76 | 7.39 | 7.49 | 7.49 | 6,902,900 |
| 09 Apr 2024 | 7.46 | 7.75 | 7.41 | 7.74 | 7.74 | 5,714,000 |
| 08 Apr 2024 | 7.80 | 7.84 | 7.40 | 7.41 | 7.41 | 6,212,037 |
| 03 Apr 2024 | 7.94 | 7.97 | 7.71 | 7.81 | 7.81 | 5,064,886 |
| 02 Apr 2024 | 7.88 | 8.08 | 7.82 | 7.98 | 7.98 | 6,836,888 |
| 01 Apr 2024 | 7.56 | 7.90 | 7.56 | 7.88 | 7.88 | 6,106,336 |
| 29 Mar 2024 | 7.47 | 7.55 | 7.36 | 7.51 | 7.51 | 2,694,000 |
| 28 Mar 2024 | 7.34 | 7.62 | 7.31 | 7.42 | 7.42 | 7,207,474 |
| 27 Mar 2024 | 7.75 | 7.79 | 7.27 | 7.29 | 7.29 | 8,333,000 |
| 26 Mar 2024 | 7.83 | 7.89 | 7.61 | 7.74 | 7.74 | 7,173,750 |
| 25 Mar 2024 | 8.28 | 8.28 | 7.79 | 7.82 | 7.82 | 7,937,300 |
| 22 Mar 2024 | 8.45 | 8.47 | 8.07 | 8.12 | 8.12 | 9,374,755 |
| 21 Mar 2024 | 8.52 | 8.52 | 8.33 | 8.44 | 8.44 | 4,904,636 |
| 20 Mar 2024 | 8.46 | 8.50 | 8.42 | 8.47 | 8.47 | 4,631,381 |
| 19 Mar 2024 | 8.48 | 8.53 | 8.42 | 8.45 | 8.45 | 4,334,797 |
| 18 Mar 2024 | 8.42 | 8.54 | 8.33 | 8.50 | 8.50 | 5,717,800 |
| 15 Mar 2024 | 8.11 | 8.38 | 8.11 | 8.36 | 8.36 | 5,412,470 |
| 14 Mar 2024 | 8.25 | 8.36 | 8.06 | 8.18 | 8.18 | 5,265,886 |
| 13 Mar 2024 | 8.32 | 8.38 | 8.18 | 8.27 | 8.27 | 4,857,104 |
| 12 Mar 2024 | 8.28 | 8.30 | 8.17 | 8.30 | 8.30 | 5,901,136 |
| 11 Mar 2024 | 7.86 | 8.25 | 7.86 | 8.21 | 8.21 | 7,151,276 |
| 08 Mar 2024 | 8.00 | 8.00 | 7.82 | 7.95 | 7.95 | 4,016,329 |
| 07 Mar 2024 | 8.05 | 8.15 | 7.88 | 7.88 | 7.88 | 4,850,892 |
| 06 Mar 2024 | 7.90 | 8.14 | 7.80 | 7.99 | 7.99 | 4,999,062 |
| 05 Mar 2024 | 7.97 | 8.05 | 7.87 | 7.90 | 7.90 | 6,056,709 |
| 04 Mar 2024 | 8.15 | 8.18 | 7.95 | 8.08 | 8.08 | 5,548,600 |
| 01 Mar 2024 | 8.12 | 8.20 | 8.01 | 8.12 | 8.12 | 6,159,000 |
| 29 Feb 2024 | 7.68 | 8.12 | 7.60 | 8.12 | 8.12 | 7,315,342 |
| 28 Feb 2024 | 8.31 | 8.46 | 7.60 | 7.71 | 7.71 | 11,883,603 |
| 27 Feb 2024 | 7.98 | 8.26 | 7.96 | 8.26 | 8.26 | 8,694,708 |
| 26 Feb 2024 | 8.12 | 8.24 | 7.91 | 8.04 | 8.04 | 11,503,298 |
| 23 Feb 2024 | 7.67 | 8.34 | 7.59 | 8.07 | 8.07 | 11,783,989 |
| 22 Feb 2024 | 7.52 | 7.62 | 7.45 | 7.62 | 7.62 | 4,738,866 |
| 21 Feb 2024 | 7.36 | 7.75 | 7.22 | 7.47 | 7.47 | 7,179,911 |
| 20 Feb 2024 | 7.29 | 7.35 | 7.12 | 7.31 | 7.31 | 4,636,245 |
| 19 Feb 2024 | 7.47 | 7.54 | 7.19 | 7.28 | 7.28 | 9,818,412 |
| 08 Feb 2024 | 6.67 | 7.60 | 6.67 | 7.41 | 7.41 | 12,175,673 |
| 07 Feb 2024 | 6.49 | 6.89 | 6.45 | 6.72 | 6.72 | 10,213,256 |
| 06 Feb 2024 | 5.65 | 6.59 | 5.65 | 6.45 | 6.45 | 9,886,122 |
| 05 Feb 2024 | 6.47 | 6.56 | 5.79 | 5.90 | 5.90 | 11,853,097 |
| 02 Feb 2024 | 6.99 | 7.10 | 6.35 | 6.65 | 6.65 | 7,307,909 |
| 01 Feb 2024 | 7.10 | 7.20 | 6.90 | 6.99 | 6.99 | 5,018,523 |
| 31 Jan 2024 | 7.50 | 7.58 | 7.06 | 7.07 | 7.07 | 5,178,300 |
| 30 Jan 2024 | 7.69 | 7.80 | 7.51 | 7.51 | 7.51 | 4,386,359 |
| 29 Jan 2024 | 8.02 | 8.08 | 7.73 | 7.78 | 7.78 | 3,912,200 |
| 26 Jan 2024 | 8.17 | 8.22 | 8.01 | 8.02 | 8.02 | 4,531,045 |
| 25 Jan 2024 | 8.00 | 8.19 | 7.79 | 8.16 | 8.16 | 6,053,895 |
| 24 Jan 2024 | 7.99 | 8.04 | 7.61 | 7.94 | 7.94 | 6,226,400 |
| 23 Jan 2024 | 7.88 | 8.05 | 7.67 | 7.90 | 7.90 | 5,194,525 |
| 22 Jan 2024 | 8.40 | 8.43 | 7.88 | 7.88 | 7.88 | 7,179,500 |
| 19 Jan 2024 | 8.58 | 8.72 | 8.39 | 8.44 | 8.44 | 5,254,808 |
| 18 Jan 2024 | 8.63 | 8.71 | 8.25 | 8.63 | 8.63 | 8,475,391 |
| 17 Jan 2024 | 9.03 | 9.03 | 8.67 | 8.67 | 8.67 | 5,541,600 |
| 16 Jan 2024 | 9.01 | 9.16 | 8.91 | 9.04 | 9.04 | 4,620,433 |
| 15 Jan 2024 | 9.23 | 9.29 | 9.01 | 9.01 | 9.01 | 5,269,333 |
| 12 Jan 2024 | 9.27 | 9.51 | 9.22 | 9.24 | 9.24 | 5,833,946 |
| 11 Jan 2024 | 9.18 | 9.39 | 8.88 | 9.32 | 9.32 | 12,429,153 |
| 10 Jan 2024 | 9.19 | 9.48 | 9.12 | 9.19 | 9.19 | 4,536,790 |
| 09 Jan 2024 | 9.16 | 9.49 | 9.13 | 9.22 | 9.22 | 4,078,290 |
| 08 Jan 2024 | 9.35 | 9.35 | 9.16 | 9.17 | 9.17 | 5,102,800 |
| 05 Jan 2024 | 9.50 | 9.65 | 9.29 | 9.35 | 9.35 | 3,558,523 |
| 04 Jan 2024 | 9.67 | 9.68 | 9.45 | 9.50 | 9.50 | 3,370,590 |
| 03 Jan 2024 | 9.74 | 9.83 | 9.61 | 9.67 | 9.67 | 3,566,200 |
| 02 Jan 2024 | 9.93 | 9.93 | 9.75 | 9.79 | 9.79 | 4,119,800 |
| 29 Dec 2023 | 9.79 | 9.95 | 9.75 | 9.93 | 9.93 | 4,915,090 |
| 28 Dec 2023 | 9.20 | 9.87 | 9.15 | 9.80 | 9.80 | 8,551,190 |
| 27 Dec 2023 | 9.23 | 9.28 | 9.18 | 9.20 | 9.20 | 2,834,780 |
| 26 Dec 2023 | 9.34 | 9.34 | 9.19 | 9.24 | 9.24 | 3,722,900 |
| 25 Dec 2023 | 9.50 | 9.55 | 9.27 | 9.33 | 9.33 | 4,091,190 |
| 22 Dec 2023 | 9.43 | 9.61 | 9.25 | 9.45 | 9.45 | 6,205,600 |
| 21 Dec 2023 | 9.28 | 9.49 | 9.17 | 9.40 | 9.40 | 5,272,369 |
| 20 Dec 2023 | 9.40 | 9.48 | 9.27 | 9.29 | 9.29 | 3,921,350 |
| 19 Dec 2023 | 9.35 | 9.42 | 9.28 | 9.38 | 9.38 | 3,961,900 |
| 18 Dec 2023 | 9.50 | 9.56 | 9.37 | 9.37 | 9.37 | 4,326,237 |
| 15 Dec 2023 | 9.65 | 9.78 | 9.58 | 9.60 | 9.60 | 3,368,137 |
| 14 Dec 2023 | 9.72 | 9.87 | 9.62 | 9.62 | 9.62 | 3,847,437 |
| 13 Dec 2023 | 9.80 | 9.80 | 9.66 | 9.68 | 9.68 | 3,394,237 |
| 12 Dec 2023 | 9.84 | 9.88 | 9.74 | 9.80 | 9.80 | 2,766,783 |
| 11 Dec 2023 | 9.72 | 9.87 | 9.57 | 9.84 | 9.84 | 4,155,981 |
| 08 Dec 2023 | 9.78 | 9.94 | 9.70 | 9.70 | 9.70 | 3,099,009 |
| 07 Dec 2023 | 9.84 | 9.89 | 9.70 | 9.79 | 9.79 | 3,602,669 |
| *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.