Singapore markets open in 52 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,575.21 +725.82 (+1.19%) CMC Crypto 200
1,283.10 +16.96 (+1.34%)
Zhejiang Chunhui Intelligent Control Co., Ltd. (300943.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 10.66 | 11.40 | 10.55 | 10.58 | 10.58 | 7,127,750 |
| 26 Jun 2024 | 10.30 | 10.69 | 9.90 | 10.66 | 10.66 | 3,770,882 |
| 25 Jun 2024 | 10.02 | 10.40 | 9.99 | 10.15 | 10.15 | 3,164,600 |
| 24 Jun 2024 | 10.46 | 10.46 | 9.93 | 9.97 | 9.97 | 4,493,832 |
| 21 Jun 2024 | 10.91 | 10.97 | 10.52 | 10.62 | 10.62 | 3,457,000 |
| 20 Jun 2024 | 11.23 | 11.44 | 10.84 | 10.86 | 10.86 | 5,152,000 |
| 19 Jun 2024 | 11.39 | 11.67 | 11.28 | 11.39 | 11.39 | 6,105,844 |
| 18 Jun 2024 | 10.71 | 11.29 | 10.70 | 11.28 | 11.28 | 6,264,300 |
| 17 Jun 2024 | 10.68 | 10.97 | 10.68 | 10.73 | 10.73 | 3,386,511 |
| 14 Jun 2024 | 10.85 | 11.12 | 10.54 | 10.87 | 10.87 | 4,266,452 |
| 13 Jun 2024 | 10.77 | 10.90 | 10.63 | 10.85 | 10.85 | 4,033,651 |
| 12 Jun 2024 | 10.60 | 10.88 | 10.45 | 10.77 | 10.77 | 4,456,577 |
| 11 Jun 2024 | 10.52 | 10.61 | 10.03 | 10.61 | 10.61 | 4,116,743 |
| 07 Jun 2024 | 10.54 | 10.92 | 10.36 | 10.55 | 10.55 | 7,114,683 |
| 06 Jun 2024 | 11.31 | 11.47 | 10.15 | 10.28 | 10.28 | 11,860,809 |
| 05 Jun 2024 | 12.45 | 12.58 | 11.61 | 11.62 | 11.62 | 13,649,062 |
| 04 Jun 2024 | 13.15 | 13.38 | 12.35 | 12.82 | 12.82 | 17,749,447 |
| 03 Jun 2024 | 11.76 | 13.93 | 11.76 | 13.06 | 13.06 | 24,557,955 |
| 31 May 2024 | 11.91 | 11.97 | 11.51 | 11.61 | 11.61 | 7,188,718 |
| 30 May 2024 | 11.80 | 12.55 | 11.70 | 12.19 | 12.19 | 9,106,282 |
| 30 May 2024 | 0.12 Dividend | |||||
| 29 May 2024 | 11.85 | 12.18 | 11.75 | 11.98 | 11.86 | 6,077,164 |
| 28 May 2024 | 12.23 | 12.58 | 11.97 | 12.32 | 12.20 | 8,617,496 |
| 27 May 2024 | 11.67 | 12.69 | 11.50 | 12.58 | 12.45 | 12,230,801 |
| 24 May 2024 | 11.23 | 11.94 | 11.11 | 11.82 | 11.70 | 7,756,074 |
| 23 May 2024 | 10.93 | 12.13 | 10.81 | 11.44 | 11.33 | 7,367,847 |
| 22 May 2024 | 10.93 | 11.10 | 10.89 | 11.04 | 10.93 | 1,467,800 |
| 21 May 2024 | 11.30 | 11.35 | 10.88 | 10.91 | 10.80 | 2,167,900 |
| 20 May 2024 | 11.04 | 11.24 | 11.02 | 11.23 | 11.12 | 2,125,282 |
| 17 May 2024 | 10.87 | 11.14 | 10.86 | 11.12 | 11.01 | 1,830,350 |
| 16 May 2024 | 10.93 | 11.07 | 10.92 | 10.96 | 10.85 | 1,900,459 |
| 15 May 2024 | 10.90 | 11.15 | 10.85 | 10.86 | 10.75 | 1,840,382 |
| 14 May 2024 | 10.85 | 11.08 | 10.82 | 10.94 | 10.83 | 2,153,650 |
| 13 May 2024 | 11.20 | 11.29 | 10.76 | 10.82 | 10.71 | 4,586,615 |
| 10 May 2024 | 11.80 | 12.12 | 11.27 | 11.29 | 11.18 | 5,678,185 |
| 09 May 2024 | 11.71 | 11.92 | 11.53 | 11.80 | 11.68 | 6,109,174 |
| 08 May 2024 | 11.48 | 12.39 | 11.21 | 11.95 | 11.83 | 10,709,329 |
| 07 May 2024 | 11.16 | 12.65 | 10.95 | 11.84 | 11.72 | 8,461,896 |
| 06 May 2024 | 10.96 | 11.10 | 10.91 | 11.04 | 10.93 | 1,928,600 |
| 30 Apr 2024 | 10.89 | 11.05 | 10.67 | 10.75 | 10.64 | 2,164,850 |
| 29 Apr 2024 | 10.56 | 10.88 | 10.54 | 10.81 | 10.70 | 1,987,482 |
| 26 Apr 2024 | 10.48 | 10.59 | 10.30 | 10.49 | 10.38 | 2,346,850 |
| 25 Apr 2024 | 10.38 | 10.46 | 10.23 | 10.42 | 10.32 | 1,909,450 |
| 24 Apr 2024 | 9.90 | 10.33 | 9.90 | 10.32 | 10.22 | 2,312,200 |
| 23 Apr 2024 | 9.65 | 10.07 | 9.65 | 10.00 | 9.90 | 2,003,161 |
| 22 Apr 2024 | 10.05 | 10.20 | 9.68 | 9.90 | 9.80 | 2,101,396 |
| 19 Apr 2024 | 9.91 | 10.65 | 9.81 | 10.06 | 9.96 | 3,412,900 |
| 18 Apr 2024 | 10.08 | 10.23 | 9.77 | 9.91 | 9.81 | 2,357,757 |
| 17 Apr 2024 | 9.22 | 10.12 | 9.20 | 10.11 | 10.01 | 3,610,107 |
| 16 Apr 2024 | 10.10 | 10.10 | 8.92 | 8.95 | 8.86 | 3,700,372 |
| 15 Apr 2024 | 10.81 | 10.98 | 9.81 | 10.10 | 10.00 | 3,995,769 |
| 12 Apr 2024 | 10.93 | 11.15 | 10.81 | 10.89 | 10.78 | 1,650,800 |
| 11 Apr 2024 | 10.78 | 11.07 | 10.55 | 10.88 | 10.77 | 2,193,363 |
| 10 Apr 2024 | 11.23 | 11.26 | 10.62 | 10.80 | 10.69 | 2,414,550 |
| 09 Apr 2024 | 11.00 | 11.21 | 10.91 | 11.18 | 11.07 | 1,703,711 |
| 08 Apr 2024 | 11.31 | 11.42 | 10.89 | 10.90 | 10.79 | 3,149,240 |
| 03 Apr 2024 | 11.64 | 11.72 | 11.26 | 11.40 | 11.29 | 2,341,400 |
| 02 Apr 2024 | 11.93 | 11.95 | 11.61 | 11.70 | 11.58 | 2,314,810 |
| 01 Apr 2024 | 11.80 | 12.04 | 11.74 | 11.88 | 11.76 | 3,258,670 |
| 29 Mar 2024 | 11.66 | 11.97 | 11.51 | 11.83 | 11.71 | 2,805,000 |
| 28 Mar 2024 | 10.98 | 11.64 | 10.98 | 11.51 | 11.39 | 4,783,350 |
| 27 Mar 2024 | 11.63 | 11.70 | 10.85 | 10.86 | 10.75 | 4,449,674 |
| 26 Mar 2024 | 11.58 | 11.89 | 11.28 | 11.63 | 11.51 | 4,221,150 |
| 25 Mar 2024 | 12.36 | 12.44 | 11.52 | 11.55 | 11.43 | 7,413,808 |
| 22 Mar 2024 | 12.28 | 13.38 | 12.18 | 12.56 | 12.43 | 10,022,145 |
| 21 Mar 2024 | 12.22 | 12.76 | 11.82 | 12.50 | 12.37 | 7,349,037 |
| 20 Mar 2024 | 11.83 | 12.23 | 11.70 | 12.12 | 12.00 | 5,071,062 |
| 19 Mar 2024 | 11.55 | 12.46 | 11.43 | 11.86 | 11.74 | 7,103,406 |
| 18 Mar 2024 | 11.28 | 11.57 | 11.24 | 11.56 | 11.44 | 4,384,855 |
| 15 Mar 2024 | 11.17 | 11.28 | 10.94 | 11.21 | 11.10 | 3,078,956 |
| 14 Mar 2024 | 10.98 | 11.66 | 10.94 | 11.24 | 11.13 | 5,988,732 |
| 13 Mar 2024 | 11.01 | 11.12 | 10.92 | 11.01 | 10.90 | 2,668,625 |
| 12 Mar 2024 | 10.92 | 11.05 | 10.80 | 10.99 | 10.88 | 2,611,306 |
| 11 Mar 2024 | 10.77 | 10.99 | 10.72 | 10.92 | 10.81 | 2,658,456 |
| 08 Mar 2024 | 10.82 | 10.88 | 10.62 | 10.80 | 10.69 | 2,330,195 |
| 07 Mar 2024 | 10.89 | 11.11 | 10.68 | 10.75 | 10.64 | 3,343,714 |
| 06 Mar 2024 | 10.64 | 10.97 | 10.56 | 10.81 | 10.70 | 3,398,094 |
| 05 Mar 2024 | 10.69 | 11.04 | 10.63 | 10.67 | 10.56 | 3,594,577 |
| 04 Mar 2024 | 11.05 | 11.20 | 10.52 | 10.86 | 10.75 | 5,685,278 |
| 01 Mar 2024 | 11.28 | 11.46 | 10.92 | 11.15 | 11.04 | 8,506,337 |
| 29 Feb 2024 | 9.70 | 11.40 | 9.70 | 11.32 | 11.21 | 9,973,249 |
| 28 Feb 2024 | 11.00 | 11.71 | 9.84 | 9.84 | 9.74 | 8,464,255 |
| 27 Feb 2024 | 10.72 | 10.99 | 10.38 | 10.99 | 10.88 | 5,312,456 |
| 26 Feb 2024 | 10.19 | 11.09 | 10.06 | 10.92 | 10.81 | 7,239,781 |
| 23 Feb 2024 | 9.79 | 10.11 | 9.66 | 10.04 | 9.94 | 5,301,162 |
| 22 Feb 2024 | 9.16 | 10.16 | 9.16 | 9.79 | 9.69 | 5,696,994 |
| 21 Feb 2024 | 8.81 | 9.50 | 8.76 | 9.18 | 9.09 | 4,631,775 |
| 20 Feb 2024 | 8.70 | 8.88 | 8.58 | 8.82 | 8.73 | 2,680,875 |
| 19 Feb 2024 | 8.40 | 9.23 | 8.40 | 8.73 | 8.64 | 5,068,702 |
| 08 Feb 2024 | 7.18 | 8.34 | 7.07 | 8.25 | 8.17 | 5,230,601 |
| 07 Feb 2024 | 7.84 | 8.03 | 7.10 | 7.22 | 7.15 | 4,973,861 |
| 06 Feb 2024 | 7.90 | 8.33 | 6.55 | 7.93 | 7.85 | 5,152,576 |
| 05 Feb 2024 | 9.00 | 9.24 | 7.71 | 7.97 | 7.89 | 5,171,178 |
| 02 Feb 2024 | 10.04 | 10.25 | 9.04 | 9.34 | 9.25 | 3,693,172 |
| 01 Feb 2024 | 10.33 | 10.44 | 9.76 | 10.04 | 9.94 | 3,283,201 |
| 31 Jan 2024 | 11.30 | 11.30 | 10.35 | 10.41 | 10.31 | 2,535,900 |
| 30 Jan 2024 | 11.60 | 11.67 | 11.14 | 11.16 | 11.05 | 1,554,413 |
| 29 Jan 2024 | 12.14 | 12.25 | 11.60 | 11.64 | 11.52 | 1,638,700 |
| 26 Jan 2024 | 12.14 | 12.40 | 12.04 | 12.08 | 11.96 | 1,616,900 |
| 25 Jan 2024 | 11.61 | 12.18 | 11.59 | 12.13 | 12.01 | 1,872,200 |
| *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.