Singapore markets open in 3 hours 13 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,734.57 +15.06 (+0.02%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
Vantone Neo Development Group Co., Ltd. (600246.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.68 | 7.95 | 7.45 | 7.75 | 7.75 | 25,959,238 |
| 29 Apr 2024 | 7.65 | 7.80 | 7.51 | 7.73 | 7.73 | 41,783,764 |
| 26 Apr 2024 | 7.20 | 7.84 | 7.20 | 7.65 | 7.65 | 38,910,496 |
| 25 Apr 2024 | 6.75 | 7.50 | 6.70 | 7.25 | 7.25 | 34,856,821 |
| 24 Apr 2024 | 7.85 | 7.85 | 6.95 | 6.95 | 6.95 | 20,717,900 |
| 23 Apr 2024 | 8.18 | 8.18 | 7.58 | 7.72 | 7.72 | 33,365,152 |
| 22 Apr 2024 | 8.00 | 8.30 | 7.75 | 8.13 | 8.13 | 29,440,328 |
| 19 Apr 2024 | 8.15 | 8.48 | 7.87 | 8.02 | 8.02 | 37,600,800 |
| 18 Apr 2024 | 7.98 | 8.49 | 7.72 | 8.22 | 8.22 | 55,799,874 |
| 17 Apr 2024 | 7.37 | 7.81 | 7.37 | 7.79 | 7.79 | 27,087,553 |
| 16 Apr 2024 | 7.70 | 7.79 | 7.30 | 7.36 | 7.36 | 28,981,690 |
| 15 Apr 2024 | 7.73 | 7.97 | 7.51 | 7.75 | 7.75 | 33,058,493 |
| 12 Apr 2024 | 7.85 | 7.85 | 7.50 | 7.76 | 7.76 | 26,574,359 |
| 11 Apr 2024 | 7.52 | 7.94 | 7.48 | 7.82 | 7.82 | 33,030,293 |
| 10 Apr 2024 | 7.60 | 7.75 | 7.48 | 7.58 | 7.58 | 34,993,788 |
| 09 Apr 2024 | 7.10 | 7.62 | 7.03 | 7.59 | 7.59 | 41,788,499 |
| 08 Apr 2024 | 7.10 | 7.38 | 6.94 | 7.12 | 7.12 | 24,356,940 |
| 03 Apr 2024 | 7.41 | 7.53 | 7.00 | 7.14 | 7.14 | 35,326,065 |
| 02 Apr 2024 | 7.06 | 7.52 | 7.00 | 7.46 | 7.46 | 50,664,987 |
| 01 Apr 2024 | 7.16 | 7.36 | 6.88 | 7.02 | 7.02 | 40,312,719 |
| 29 Mar 2024 | 7.18 | 7.45 | 7.18 | 7.17 | 7.17 | 13,313,758 |
| 28 Mar 2024 | 7.11 | 7.45 | 7.10 | 7.26 | 7.26 | 29,353,229 |
| 27 Mar 2024 | 7.36 | 7.58 | 7.14 | 7.16 | 7.16 | 29,631,264 |
| 26 Mar 2024 | 7.10 | 7.48 | 7.09 | 7.34 | 7.34 | 41,377,631 |
| 25 Mar 2024 | 7.80 | 7.80 | 7.03 | 7.09 | 7.09 | 51,951,846 |
| 22 Mar 2024 | 7.70 | 7.85 | 7.49 | 7.74 | 7.74 | 34,572,842 |
| 21 Mar 2024 | 7.70 | 7.84 | 7.58 | 7.70 | 7.70 | 32,956,600 |
| 20 Mar 2024 | 7.65 | 8.20 | 7.32 | 7.79 | 7.79 | 57,856,508 |
| 19 Mar 2024 | 7.82 | 7.85 | 7.40 | 7.55 | 7.55 | 47,351,216 |
| 18 Mar 2024 | 7.85 | 8.09 | 7.68 | 7.86 | 7.86 | 44,452,626 |
| 15 Mar 2024 | 7.60 | 8.03 | 7.51 | 7.90 | 7.90 | 88,234,076 |
| 14 Mar 2024 | 6.91 | 7.68 | 6.91 | 7.68 | 7.68 | 77,346,853 |
| 13 Mar 2024 | 7.11 | 7.20 | 6.93 | 6.98 | 6.98 | 33,461,105 |
| 12 Mar 2024 | 6.79 | 7.24 | 6.75 | 7.11 | 7.11 | 42,005,052 |
| 11 Mar 2024 | 6.78 | 7.05 | 6.55 | 6.87 | 6.87 | 44,530,232 |
| 08 Mar 2024 | 6.45 | 6.78 | 6.36 | 6.73 | 6.73 | 31,852,828 |
| 07 Mar 2024 | 6.73 | 6.83 | 6.36 | 6.40 | 6.40 | 40,180,202 |
| 06 Mar 2024 | 6.80 | 6.91 | 6.69 | 6.75 | 6.75 | 41,555,489 |
| 05 Mar 2024 | 6.55 | 7.30 | 6.40 | 7.00 | 7.00 | 76,020,726 |
| 04 Mar 2024 | 6.61 | 6.88 | 6.40 | 6.64 | 6.64 | 42,866,230 |
| 01 Mar 2024 | 6.50 | 6.75 | 6.35 | 6.57 | 6.57 | 42,757,360 |
| 29 Feb 2024 | 6.17 | 6.55 | 6.15 | 6.52 | 6.52 | 38,800,399 |
| 28 Feb 2024 | 6.41 | 6.90 | 6.10 | 6.16 | 6.16 | 64,917,730 |
| 27 Feb 2024 | 6.17 | 6.70 | 6.06 | 6.55 | 6.55 | 60,651,221 |
| 26 Feb 2024 | 5.89 | 6.46 | 5.57 | 6.21 | 6.21 | 65,556,889 |
| 23 Feb 2024 | 5.47 | 5.95 | 5.47 | 5.90 | 5.90 | 36,679,036 |
| 22 Feb 2024 | 5.49 | 5.64 | 5.41 | 5.50 | 5.50 | 20,616,775 |
| 21 Feb 2024 | 5.40 | 5.66 | 5.35 | 5.39 | 5.39 | 28,884,000 |
| 20 Feb 2024 | 5.37 | 5.60 | 5.29 | 5.47 | 5.47 | 30,007,372 |
| 19 Feb 2024 | 5.08 | 5.50 | 5.08 | 5.46 | 5.46 | 45,580,369 |
| 08 Feb 2024 | 4.66 | 5.01 | 4.60 | 5.00 | 5.00 | 31,269,003 |
| 07 Feb 2024 | 4.53 | 4.94 | 4.45 | 4.60 | 4.60 | 38,360,734 |
| 06 Feb 2024 | 4.29 | 4.62 | 3.91 | 4.53 | 4.53 | 45,268,500 |
| 05 Feb 2024 | 4.81 | 4.83 | 4.34 | 4.34 | 4.34 | 28,151,055 |
| 02 Feb 2024 | 5.21 | 5.28 | 4.66 | 4.82 | 4.82 | 29,401,371 |
| 01 Feb 2024 | 5.18 | 5.37 | 4.93 | 5.18 | 5.18 | 25,892,840 |
| 31 Jan 2024 | 5.50 | 5.58 | 5.10 | 5.14 | 5.14 | 27,880,341 |
| 30 Jan 2024 | 5.30 | 5.72 | 5.25 | 5.52 | 5.52 | 22,789,389 |
| 29 Jan 2024 | 6.31 | 6.31 | 5.71 | 5.71 | 5.71 | 31,619,040 |
| 26 Jan 2024 | 6.25 | 6.46 | 6.20 | 6.34 | 6.34 | 25,731,801 |
| 25 Jan 2024 | 5.78 | 6.27 | 5.68 | 6.24 | 6.24 | 32,276,090 |
| 24 Jan 2024 | 5.83 | 5.90 | 5.65 | 5.75 | 5.75 | 20,831,362 |
| 23 Jan 2024 | 5.63 | 5.86 | 5.52 | 5.81 | 5.81 | 20,453,640 |
| 22 Jan 2024 | 6.08 | 6.30 | 5.56 | 5.61 | 5.61 | 22,850,766 |
| 19 Jan 2024 | 6.02 | 6.25 | 5.97 | 6.03 | 6.03 | 17,753,799 |
| 18 Jan 2024 | 6.01 | 6.07 | 5.78 | 6.02 | 6.02 | 22,212,564 |
| 17 Jan 2024 | 6.15 | 6.16 | 5.98 | 5.99 | 5.99 | 13,466,200 |
| 16 Jan 2024 | 6.24 | 6.30 | 6.00 | 6.16 | 6.16 | 24,745,686 |
| 15 Jan 2024 | 6.46 | 6.46 | 6.08 | 6.32 | 6.32 | 20,495,194 |
| 12 Jan 2024 | 6.79 | 6.94 | 6.42 | 6.46 | 6.46 | 31,341,069 |
| 11 Jan 2024 | 6.38 | 6.83 | 6.33 | 6.73 | 6.73 | 32,729,772 |
| 10 Jan 2024 | 6.33 | 6.53 | 6.25 | 6.36 | 6.36 | 19,492,468 |
| 09 Jan 2024 | 6.19 | 6.47 | 6.10 | 6.34 | 6.34 | 19,498,619 |
| 08 Jan 2024 | 6.29 | 6.32 | 6.19 | 6.21 | 6.21 | 15,105,410 |
| 05 Jan 2024 | 6.48 | 6.52 | 6.21 | 6.25 | 6.25 | 19,524,700 |
| 04 Jan 2024 | 6.50 | 6.61 | 6.43 | 6.48 | 6.48 | 15,044,500 |
| 03 Jan 2024 | 6.40 | 6.62 | 6.38 | 6.50 | 6.50 | 18,746,300 |
| 02 Jan 2024 | 6.53 | 6.55 | 6.33 | 6.49 | 6.49 | 26,368,619 |
| 29 Dec 2023 | 6.50 | 6.64 | 6.45 | 6.49 | 6.49 | 17,856,616 |
| 28 Dec 2023 | 6.56 | 6.65 | 6.48 | 6.51 | 6.51 | 15,699,170 |
| 27 Dec 2023 | 6.55 | 6.70 | 6.47 | 6.56 | 6.56 | 15,188,320 |
| 26 Dec 2023 | 6.73 | 6.77 | 6.48 | 6.55 | 6.55 | 14,940,385 |
| 25 Dec 2023 | 6.65 | 6.71 | 6.50 | 6.67 | 6.67 | 17,995,986 |
| 22 Dec 2023 | 6.68 | 6.83 | 6.61 | 6.66 | 6.66 | 21,554,860 |
| 21 Dec 2023 | 6.46 | 6.79 | 6.40 | 6.70 | 6.70 | 27,972,304 |
| 20 Dec 2023 | 6.64 | 6.75 | 6.45 | 6.50 | 6.50 | 22,982,759 |
| 19 Dec 2023 | 6.68 | 6.70 | 6.49 | 6.66 | 6.66 | 18,828,589 |
| 18 Dec 2023 | 6.75 | 6.91 | 6.60 | 6.69 | 6.69 | 26,199,964 |
| 15 Dec 2023 | 6.94 | 7.06 | 6.79 | 6.86 | 6.86 | 29,573,049 |
| 14 Dec 2023 | 7.07 | 7.15 | 6.90 | 6.95 | 6.95 | 26,036,555 |
| 13 Dec 2023 | 7.23 | 7.41 | 7.02 | 7.04 | 7.04 | 39,100,303 |
| 12 Dec 2023 | 7.24 | 7.57 | 6.89 | 7.24 | 7.24 | 55,457,356 |
| 11 Dec 2023 | 7.40 | 7.49 | 7.15 | 7.24 | 7.24 | 40,751,676 |
| 08 Dec 2023 | 7.20 | 7.85 | 7.12 | 7.42 | 7.42 | 65,020,408 |
| 07 Dec 2023 | 7.14 | 7.45 | 7.01 | 7.20 | 7.20 | 39,666,647 |
| 06 Dec 2023 | 7.20 | 7.44 | 7.02 | 7.14 | 7.14 | 38,605,562 |
| 05 Dec 2023 | 7.55 | 7.67 | 7.22 | 7.26 | 7.26 | 45,670,088 |
| 04 Dec 2023 | 7.94 | 8.15 | 7.37 | 7.56 | 7.56 | 84,427,181 |
| 01 Dec 2023 | 7.25 | 7.94 | 7.15 | 7.94 | 7.94 | 83,948,453 |
| 30 Nov 2023 | 7.58 | 7.70 | 6.93 | 7.22 | 7.22 | 81,259,062 |
| *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.