Singapore markets open in 8 hours 47 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,254.95 -22.56 (-0.43%) Dow
38,360.02 -326.30 (-0.84%) Nasdaq
16,726.74 -8.28 (-0.05%) Bitcoin USD
69,427.61 +1,376.95 (+2.02%) CMC Crypto 200
1,489.39 +21.45 (+1.46%)
Shenzhen Anche Technologies Co., Ltd. (300572.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 13.33 | 14.15 | 13.45 | 13.73 | 13.73 | 7,907,122 |
| 31 May 2024 | 13.33 | 13.77 | 13.20 | 13.58 | 13.58 | 3,335,740 |
| 31 May 2024 | 0.02 Dividend | |||||
| 30 May 2024 | 13.51 | 13.72 | 13.28 | 13.30 | 13.28 | 3,012,000 |
| 29 May 2024 | 13.36 | 14.06 | 13.36 | 13.52 | 13.50 | 4,989,900 |
| 28 May 2024 | 12.50 | 13.74 | 12.50 | 13.45 | 13.43 | 8,209,426 |
| 27 May 2024 | 13.16 | 13.46 | 12.59 | 12.86 | 12.84 | 5,047,164 |
| 24 May 2024 | 13.50 | 13.57 | 13.22 | 13.27 | 13.25 | 1,971,700 |
| 23 May 2024 | 13.81 | 13.81 | 13.26 | 13.40 | 13.38 | 3,169,451 |
| 22 May 2024 | 13.64 | 14.10 | 13.58 | 13.68 | 13.66 | 3,457,082 |
| 21 May 2024 | 13.78 | 13.89 | 13.40 | 13.77 | 13.75 | 2,273,100 |
| 20 May 2024 | 13.33 | 13.85 | 13.00 | 13.78 | 13.76 | 5,476,564 |
| 17 May 2024 | 12.90 | 13.34 | 12.70 | 13.33 | 13.31 | 4,237,266 |
| 16 May 2024 | 12.77 | 13.25 | 12.77 | 12.90 | 12.88 | 3,174,400 |
| 15 May 2024 | 13.21 | 13.21 | 12.66 | 12.77 | 12.75 | 4,553,800 |
| 14 May 2024 | 12.55 | 13.45 | 12.55 | 13.21 | 13.19 | 5,660,964 |
| 13 May 2024 | 13.02 | 13.10 | 12.48 | 12.54 | 12.52 | 5,727,113 |
| 10 May 2024 | 13.73 | 13.75 | 13.11 | 13.22 | 13.20 | 5,395,518 |
| 09 May 2024 | 13.23 | 13.98 | 13.00 | 13.79 | 13.77 | 9,614,418 |
| 08 May 2024 | 13.04 | 13.45 | 12.72 | 13.17 | 13.15 | 6,972,700 |
| 07 May 2024 | 12.20 | 13.19 | 12.12 | 13.02 | 13.00 | 8,757,323 |
| 06 May 2024 | 12.17 | 12.37 | 11.90 | 12.20 | 12.18 | 5,875,001 |
| 30 Apr 2024 | 12.16 | 12.95 | 11.94 | 12.07 | 12.05 | 8,137,300 |
| 29 Apr 2024 | 10.70 | 12.44 | 10.60 | 12.36 | 12.34 | 13,229,081 |
| 26 Apr 2024 | 11.20 | 11.29 | 10.97 | 11.07 | 11.05 | 4,053,469 |
| 25 Apr 2024 | 10.89 | 11.30 | 10.86 | 11.16 | 11.14 | 4,965,200 |
| 24 Apr 2024 | 10.56 | 10.92 | 10.52 | 10.92 | 10.90 | 5,445,228 |
| 23 Apr 2024 | 10.44 | 10.69 | 10.27 | 10.56 | 10.54 | 6,638,837 |
| 22 Apr 2024 | 10.67 | 10.95 | 10.30 | 10.45 | 10.43 | 4,912,000 |
| 19 Apr 2024 | 11.17 | 11.18 | 10.55 | 10.65 | 10.63 | 8,029,500 |
| 18 Apr 2024 | 11.81 | 11.86 | 11.00 | 11.14 | 11.12 | 10,086,407 |
| 17 Apr 2024 | 11.70 | 12.27 | 11.21 | 12.16 | 12.14 | 16,790,254 |
| 16 Apr 2024 | 12.88 | 12.95 | 11.75 | 11.84 | 11.82 | 7,171,551 |
| 15 Apr 2024 | 13.62 | 13.80 | 12.44 | 12.90 | 12.88 | 6,239,668 |
| 12 Apr 2024 | 13.55 | 13.97 | 13.55 | 13.70 | 13.68 | 4,652,600 |
| 11 Apr 2024 | 13.10 | 13.73 | 13.00 | 13.57 | 13.55 | 7,702,300 |
| 10 Apr 2024 | 13.74 | 13.79 | 12.90 | 13.15 | 13.13 | 6,702,728 |
| 09 Apr 2024 | 13.55 | 13.80 | 13.55 | 13.75 | 13.73 | 2,328,316 |
| 08 Apr 2024 | 13.98 | 14.11 | 13.69 | 13.69 | 13.67 | 4,853,768 |
| 03 Apr 2024 | 13.76 | 14.38 | 13.52 | 14.17 | 14.15 | 6,668,275 |
| 02 Apr 2024 | 14.20 | 14.23 | 13.71 | 13.89 | 13.87 | 5,478,945 |
| 01 Apr 2024 | 14.39 | 14.40 | 13.97 | 14.18 | 14.16 | 5,458,743 |
| 29 Mar 2024 | 13.90 | 14.33 | 13.90 | 14.24 | 14.22 | 3,959,213 |
| 28 Mar 2024 | 13.55 | 14.20 | 13.51 | 13.90 | 13.88 | 7,239,220 |
| 27 Mar 2024 | 13.62 | 14.15 | 13.52 | 13.68 | 13.66 | 9,665,471 |
| 26 Mar 2024 | 13.52 | 13.97 | 13.49 | 13.60 | 13.58 | 6,309,932 |
| 25 Mar 2024 | 13.80 | 14.07 | 13.40 | 13.50 | 13.48 | 6,277,600 |
| 22 Mar 2024 | 13.87 | 14.05 | 13.51 | 13.91 | 13.89 | 6,573,720 |
| 21 Mar 2024 | 13.80 | 14.20 | 13.68 | 13.97 | 13.95 | 6,353,920 |
| 20 Mar 2024 | 13.19 | 13.88 | 13.17 | 13.85 | 13.83 | 7,019,500 |
| 19 Mar 2024 | 13.40 | 13.55 | 13.16 | 13.19 | 13.17 | 6,330,428 |
| 18 Mar 2024 | 13.20 | 13.74 | 12.95 | 13.52 | 13.50 | 9,294,487 |
| 15 Mar 2024 | 12.57 | 13.31 | 12.40 | 13.15 | 13.13 | 6,984,538 |
| 14 Mar 2024 | 12.66 | 12.85 | 12.35 | 12.58 | 12.56 | 4,974,800 |
| 13 Mar 2024 | 12.64 | 12.96 | 12.50 | 12.73 | 12.71 | 5,290,841 |
| 12 Mar 2024 | 12.60 | 12.77 | 12.28 | 12.69 | 12.67 | 6,839,866 |
| 11 Mar 2024 | 12.35 | 12.78 | 11.92 | 12.51 | 12.49 | 6,540,802 |
| 08 Mar 2024 | 12.39 | 12.63 | 12.05 | 12.19 | 12.17 | 5,963,500 |
| 07 Mar 2024 | 12.95 | 13.17 | 12.04 | 12.22 | 12.20 | 10,826,151 |
| 06 Mar 2024 | 11.78 | 13.49 | 11.62 | 13.01 | 12.99 | 11,832,144 |
| 05 Mar 2024 | 11.85 | 12.12 | 11.59 | 11.63 | 11.61 | 4,333,700 |
| 04 Mar 2024 | 11.95 | 12.09 | 11.62 | 11.87 | 11.85 | 3,609,800 |
| 01 Mar 2024 | 11.85 | 12.03 | 11.60 | 11.85 | 11.83 | 4,077,981 |
| 29 Feb 2024 | 11.50 | 11.99 | 11.32 | 11.82 | 11.80 | 6,533,751 |
| 28 Feb 2024 | 12.70 | 13.09 | 11.50 | 11.56 | 11.54 | 9,460,488 |
| 27 Feb 2024 | 12.47 | 12.65 | 12.26 | 12.65 | 12.63 | 6,546,970 |
| 26 Feb 2024 | 12.50 | 12.88 | 12.30 | 12.61 | 12.59 | 5,699,300 |
| 23 Feb 2024 | 11.65 | 12.58 | 11.58 | 12.51 | 12.49 | 6,296,540 |
| 22 Feb 2024 | 11.28 | 11.60 | 11.28 | 11.57 | 11.55 | 4,072,500 |
| 21 Feb 2024 | 11.00 | 11.68 | 10.71 | 11.29 | 11.27 | 6,101,240 |
| 20 Feb 2024 | 10.64 | 11.19 | 10.41 | 10.94 | 10.92 | 6,362,021 |
| 19 Feb 2024 | 10.17 | 11.09 | 10.17 | 10.50 | 10.48 | 9,507,659 |
| 08 Feb 2024 | 8.59 | 10.26 | 8.30 | 10.13 | 10.11 | 11,409,708 |
| 07 Feb 2024 | 9.36 | 9.61 | 8.24 | 8.59 | 8.58 | 10,830,044 |
| 06 Feb 2024 | 9.19 | 9.90 | 8.16 | 9.32 | 9.31 | 9,683,947 |
| 05 Feb 2024 | 10.85 | 10.99 | 9.19 | 9.40 | 9.39 | 9,409,165 |
| 02 Feb 2024 | 11.52 | 11.82 | 10.43 | 10.83 | 10.81 | 5,495,564 |
| 01 Feb 2024 | 11.73 | 11.74 | 11.12 | 11.43 | 11.41 | 5,299,000 |
| 31 Jan 2024 | 12.35 | 12.76 | 11.58 | 11.65 | 11.63 | 5,004,600 |
| 30 Jan 2024 | 12.92 | 12.92 | 12.41 | 12.45 | 12.43 | 3,671,900 |
| 29 Jan 2024 | 13.46 | 13.68 | 12.86 | 12.92 | 12.90 | 3,890,800 |
| 26 Jan 2024 | 13.78 | 13.85 | 13.34 | 13.43 | 13.41 | 3,669,119 |
| 25 Jan 2024 | 12.84 | 13.69 | 12.62 | 13.64 | 13.62 | 4,766,500 |
| 24 Jan 2024 | 12.92 | 12.98 | 12.25 | 12.76 | 12.74 | 4,745,800 |
| 23 Jan 2024 | 12.92 | 12.92 | 12.49 | 12.80 | 12.78 | 6,268,054 |
| 22 Jan 2024 | 13.84 | 13.94 | 12.68 | 12.80 | 12.78 | 4,568,352 |
| 19 Jan 2024 | 14.25 | 14.25 | 13.72 | 13.75 | 13.73 | 3,793,847 |
| 18 Jan 2024 | 14.31 | 14.40 | 13.68 | 14.07 | 14.05 | 6,337,100 |
| 17 Jan 2024 | 14.94 | 15.09 | 14.28 | 14.30 | 14.28 | 5,806,900 |
| 16 Jan 2024 | 15.31 | 15.61 | 14.94 | 14.97 | 14.95 | 4,670,900 |
| 15 Jan 2024 | 15.50 | 15.50 | 15.18 | 15.31 | 15.29 | 2,211,400 |
| 12 Jan 2024 | 15.50 | 15.75 | 15.30 | 15.31 | 15.29 | 3,029,600 |
| 11 Jan 2024 | 15.23 | 15.56 | 15.01 | 15.45 | 15.43 | 4,807,440 |
| 10 Jan 2024 | 16.00 | 16.00 | 15.00 | 15.13 | 15.11 | 6,331,200 |
| 09 Jan 2024 | 16.17 | 16.47 | 15.61 | 15.85 | 15.83 | 5,684,200 |
| 08 Jan 2024 | 16.64 | 16.81 | 16.19 | 16.23 | 16.21 | 3,513,900 |
| 05 Jan 2024 | 16.99 | 17.16 | 16.50 | 16.62 | 16.60 | 3,887,200 |
| 04 Jan 2024 | 17.40 | 17.40 | 16.72 | 16.78 | 16.75 | 2,890,688 |
| 03 Jan 2024 | 17.61 | 17.74 | 16.98 | 17.25 | 17.22 | 3,807,300 |
| 02 Jan 2024 | 18.07 | 18.28 | 17.59 | 17.61 | 17.58 | 3,453,500 |
| *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.