Singapore markets close in 2 hours 44 minutes
Straits Times Index
3,323.58 +9.44 (+0.28%) Nikkei
39,201.11 +396.46 (+1.02%) Hang Seng
18,098.45 +70.74 (+0.39%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,989.07 -1,311.60 (-2.11%) CMC Crypto 200
1,267.50 +18.38 (+1.47%)
Shenzhen Minkave Technology Co., Ltd. (300506.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:01PM CST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.6100 | 1.5600 | 1.4700 | 1.4800 | 1.4800 | 7,691,100 |
| 24 Jun 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5100 | 1.5100 | 14,695,284 |
| 21 Jun 2024 | 1.6100 | 1.7100 | 1.6000 | 1.6400 | 1.6400 | 18,327,455 |
| 20 Jun 2024 | 1.6400 | 1.6400 | 1.4700 | 1.5300 | 1.5300 | 21,812,169 |
| 19 Jun 2024 | 1.6900 | 1.7400 | 1.6300 | 1.6400 | 1.6400 | 16,048,985 |
| 18 Jun 2024 | 1.6100 | 1.7700 | 1.6000 | 1.7200 | 1.7200 | 22,662,225 |
| 17 Jun 2024 | 1.7700 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 9,686,796 |
| 14 Jun 2024 | 1.8300 | 1.8700 | 1.7900 | 1.8100 | 1.8100 | 10,304,809 |
| 13 Jun 2024 | 1.8800 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 12,476,770 |
| 12 Jun 2024 | 1.8400 | 1.9300 | 1.8200 | 1.8900 | 1.8900 | 17,379,460 |
| 11 Jun 2024 | 1.7000 | 1.8700 | 1.7000 | 1.8400 | 1.8400 | 16,363,051 |
| 07 Jun 2024 | 1.7700 | 1.8200 | 1.7200 | 1.7800 | 1.7800 | 14,866,607 |
| 06 Jun 2024 | 1.8200 | 1.8900 | 1.6900 | 1.6900 | 1.6900 | 21,873,160 |
| 05 Jun 2024 | 1.8400 | 1.9700 | 1.7200 | 1.8800 | 1.8800 | 25,224,675 |
| 04 Jun 2024 | 1.7100 | 1.9400 | 1.6500 | 1.8500 | 1.8500 | 21,038,060 |
| 03 Jun 2024 | 2.0600 | 2.0900 | 1.7300 | 1.7700 | 1.7700 | 32,935,620 |
| 31 May 2024 | 2.1800 | 2.1800 | 2.0700 | 2.0900 | 2.0900 | 18,091,212 |
| 30 May 2024 | 2.0400 | 2.2700 | 2.0400 | 2.1500 | 2.1500 | 22,754,354 |
| 29 May 2024 | 2.1000 | 2.1700 | 2.0000 | 2.0700 | 2.0700 | 25,875,920 |
| 28 May 2024 | 2.2400 | 2.3300 | 2.1300 | 2.1500 | 2.1500 | 25,672,070 |
| 27 May 2024 | 2.2000 | 2.3500 | 2.1800 | 2.2700 | 2.2700 | 31,599,123 |
| 24 May 2024 | 2.0200 | 2.3700 | 2.0200 | 2.3000 | 2.3000 | 49,579,348 |
| 23 May 2024 | 2.1500 | 2.1900 | 2.0300 | 2.0800 | 2.0800 | 32,994,400 |
| 22 May 2024 | 2.1100 | 2.3000 | 2.0800 | 2.2200 | 2.2200 | 42,002,418 |
| 21 May 2024 | 2.1700 | 2.2300 | 2.0300 | 2.1200 | 2.1200 | 40,699,470 |
| 20 May 2024 | 2.3000 | 2.5500 | 2.1500 | 2.2200 | 2.2200 | 61,319,113 |
| 17 May 2024 | 2.2200 | 2.3100 | 2.1100 | 2.1400 | 2.1400 | 64,303,403 |
| 16 May 2024 | 1.9700 | 2.3600 | 1.9700 | 2.3200 | 2.3200 | 74,489,548 |
| 15 May 2024 | 1.7700 | 2.0300 | 1.7400 | 1.9700 | 1.9700 | 47,098,388 |
| 14 May 2024 | 1.6100 | 1.7800 | 1.6000 | 1.7500 | 1.7500 | 31,448,835 |
| 13 May 2024 | 1.5600 | 1.6700 | 1.5400 | 1.5900 | 1.5900 | 21,919,055 |
| 10 May 2024 | 1.7700 | 1.8000 | 1.5500 | 1.6200 | 1.6200 | 40,900,619 |
| 09 May 2024 | 1.7700 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 22,682,275 |
| 08 May 2024 | 1.7000 | 1.8000 | 1.6700 | 1.7800 | 1.7800 | 30,353,442 |
| 07 May 2024 | 1.7400 | 1.7600 | 1.6800 | 1.7100 | 1.7100 | 28,414,480 |
| 06 May 2024 | 1.7200 | 1.8300 | 1.6900 | 1.7600 | 1.7600 | 34,663,102 |
| 30 Apr 2024 | 1.7600 | 1.8500 | 1.6900 | 1.7200 | 1.7200 | 51,413,487 |
| 29 Apr 2024 | 1.5700 | 1.8800 | 1.4700 | 1.8000 | 1.8000 | 77,138,446 |
| 26 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 25 Apr 2024 | 1.7300 | 1.7600 | 1.5100 | 1.5700 | 1.5700 | 55,368,379 |
| 24 Apr 2024 | 1.7800 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 32,280,760 |
| 23 Apr 2024 | 1.7500 | 1.9200 | 1.7100 | 1.7900 | 1.7900 | 48,678,563 |
| 22 Apr 2024 | 1.9400 | 2.0000 | 1.7000 | 1.7600 | 1.7600 | 72,496,999 |
| 19 Apr 2024 | 2.1200 | 2.2300 | 2.0000 | 2.0100 | 2.0100 | 72,841,629 |
| 18 Apr 2024 | 2.4300 | 2.4800 | 2.1700 | 2.2100 | 2.2100 | 92,636,198 |
| 17 Apr 2024 | 2.0800 | 2.7000 | 2.0800 | 2.5000 | 2.5000 | 92,023,462 |
| 16 Apr 2024 | 2.9100 | 2.9800 | 2.5500 | 2.5500 | 2.5500 | 59,176,079 |
| 15 Apr 2024 | 3.2800 | 3.4200 | 3.1900 | 3.1900 | 3.1900 | 34,144,846 |
| 12 Apr 2024 | 3.9700 | 4.1000 | 3.9600 | 3.9900 | 3.9900 | 12,247,170 |
| 11 Apr 2024 | 3.9700 | 4.0800 | 3.9300 | 3.9800 | 3.9800 | 9,321,660 |
| 10 Apr 2024 | 4.2100 | 4.2200 | 3.9400 | 4.0100 | 4.0100 | 10,595,000 |
| 09 Apr 2024 | 4.0000 | 4.2300 | 4.0000 | 4.2100 | 4.2100 | 13,736,573 |
| 08 Apr 2024 | 4.3200 | 4.3500 | 4.0300 | 4.0400 | 4.0400 | 22,633,955 |
| 03 Apr 2024 | 4.6900 | 4.7600 | 4.2100 | 4.3600 | 4.3600 | 34,024,394 |
| 02 Apr 2024 | 4.8800 | 5.0100 | 4.7300 | 4.8900 | 4.8900 | 22,327,464 |
| 01 Apr 2024 | 5.1100 | 5.1200 | 4.8500 | 4.8800 | 4.8800 | 21,160,570 |
| 29 Mar 2024 | 5.4100 | 5.6300 | 5.0000 | 5.1100 | 5.1100 | 27,707,690 |
| 28 Mar 2024 | 4.7100 | 5.2700 | 4.6600 | 5.2600 | 5.2600 | 24,486,119 |
| 27 Mar 2024 | 5.0100 | 5.0100 | 4.7100 | 4.7300 | 4.7300 | 11,204,470 |
| 26 Mar 2024 | 4.9400 | 5.1300 | 4.7600 | 5.0200 | 5.0200 | 17,659,520 |
| 25 Mar 2024 | 5.2700 | 5.3700 | 4.9800 | 4.9800 | 4.9800 | 15,198,257 |
| 22 Mar 2024 | 5.4500 | 5.4800 | 5.1900 | 5.3200 | 5.3200 | 11,819,520 |
| 21 Mar 2024 | 5.5300 | 5.6300 | 5.3500 | 5.4800 | 5.4800 | 10,753,980 |
| 20 Mar 2024 | 5.3100 | 5.7000 | 5.3100 | 5.5400 | 5.5400 | 17,080,025 |
| 19 Mar 2024 | 5.1800 | 5.4500 | 5.1300 | 5.3600 | 5.3600 | 16,173,540 |
| 18 Mar 2024 | 4.9800 | 5.2300 | 4.9600 | 5.2200 | 5.2200 | 17,519,150 |
| 15 Mar 2024 | 5.0800 | 5.3300 | 4.8700 | 4.9600 | 4.9600 | 27,552,100 |
| 14 Mar 2024 | 5.4100 | 5.5900 | 5.1400 | 5.2700 | 5.2700 | 28,172,140 |
| 13 Mar 2024 | 5.2300 | 5.6100 | 5.1400 | 5.4900 | 5.4900 | 31,290,929 |
| 12 Mar 2024 | 4.8700 | 5.3700 | 4.7500 | 5.2600 | 5.2600 | 44,637,521 |
| 11 Mar 2024 | 4.6000 | 4.9200 | 4.5000 | 4.8800 | 4.8800 | 22,351,294 |
| 08 Mar 2024 | 4.2300 | 4.8300 | 4.2000 | 4.6500 | 4.6500 | 24,966,459 |
| 07 Mar 2024 | 4.2000 | 4.3500 | 4.1100 | 4.2300 | 4.2300 | 15,472,255 |
| 06 Mar 2024 | 4.2900 | 4.3100 | 4.1300 | 4.1700 | 4.1700 | 12,798,710 |
| 05 Mar 2024 | 4.0600 | 4.3000 | 4.0600 | 4.2600 | 4.2600 | 19,444,034 |
| 04 Mar 2024 | 4.0000 | 4.1400 | 3.7500 | 4.1200 | 4.1200 | 20,616,151 |
| 01 Mar 2024 | 3.9700 | 4.1000 | 3.9300 | 3.9500 | 3.9500 | 19,067,110 |
| 29 Feb 2024 | 3.7000 | 4.0100 | 3.7000 | 3.9700 | 3.9700 | 19,371,420 |
| 28 Feb 2024 | 3.9500 | 4.2600 | 3.7500 | 3.8000 | 3.8000 | 32,071,055 |
| 27 Feb 2024 | 3.6600 | 3.9200 | 3.5800 | 3.9200 | 3.9200 | 16,050,395 |
| 26 Feb 2024 | 3.5100 | 3.7800 | 3.4300 | 3.6900 | 3.6900 | 18,543,810 |
| 23 Feb 2024 | 3.3800 | 3.5000 | 3.3100 | 3.5000 | 3.5000 | 13,760,710 |
| 22 Feb 2024 | 3.1900 | 3.3500 | 3.1700 | 3.3400 | 3.3400 | 17,149,550 |
| 21 Feb 2024 | 3.0800 | 3.3700 | 3.0100 | 3.2200 | 3.2200 | 22,115,424 |
| 20 Feb 2024 | 3.1500 | 3.2200 | 2.9100 | 3.1200 | 3.1200 | 31,514,698 |
| 19 Feb 2024 | 2.6200 | 3.0600 | 2.6100 | 3.0600 | 3.0600 | 21,412,698 |
| 08 Feb 2024 | 2.3100 | 2.5700 | 2.0500 | 2.5500 | 2.5500 | 32,294,095 |
| 07 Feb 2024 | 2.6800 | 2.6900 | 2.2300 | 2.2900 | 2.2900 | 30,838,385 |
| 06 Feb 2024 | 2.7900 | 2.8300 | 2.3300 | 2.6700 | 2.6700 | 22,425,915 |
| 05 Feb 2024 | 3.3000 | 3.3000 | 2.6800 | 2.7900 | 2.7900 | 22,282,322 |
| 02 Feb 2024 | 3.5700 | 3.6500 | 3.1800 | 3.3500 | 3.3500 | 12,543,390 |
| 01 Feb 2024 | 3.6200 | 3.7400 | 3.4500 | 3.5200 | 3.5200 | 9,050,685 |
| 31 Jan 2024 | 3.9000 | 3.9000 | 3.6000 | 3.6200 | 3.6200 | 10,748,530 |
| 30 Jan 2024 | 4.0200 | 4.1100 | 3.8700 | 3.9000 | 3.9000 | 8,692,220 |
| 29 Jan 2024 | 4.2600 | 4.2600 | 4.0100 | 4.1000 | 4.1000 | 9,102,124 |
| 26 Jan 2024 | 4.2500 | 4.3500 | 4.1700 | 4.2500 | 4.2500 | 9,391,610 |
| 25 Jan 2024 | 4.0900 | 4.2200 | 3.9900 | 4.2100 | 4.2100 | 10,940,255 |
| 24 Jan 2024 | 4.0000 | 4.0800 | 3.8800 | 4.0300 | 4.0300 | 8,387,055 |
| 23 Jan 2024 | 3.9600 | 4.0700 | 3.8900 | 3.9700 | 3.9700 | 9,503,479 |
| 22 Jan 2024 | 4.3600 | 4.3600 | 3.9500 | 3.9500 | 3.9500 | 12,023,014 |
| *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.