Singapore markets open in 1 hour 8 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
61,553.61 +767.68 (+1.26%) CMC Crypto 200
1,283.73 +17.59 (+1.39%)
Suzhou Chunqiu Electronic Technology Co., Ltd. (603890.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM 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 | 8.82 | 9.11 | 8.63 | 8.68 | 8.68 | 26,856,208 |
| 26 Jun 2024 | 8.83 | 9.00 | 8.43 | 8.79 | 8.79 | 23,334,330 |
| 25 Jun 2024 | 8.59 | 8.71 | 8.25 | 8.40 | 8.40 | 17,940,410 |
| 24 Jun 2024 | 8.81 | 8.95 | 8.51 | 8.59 | 8.59 | 19,050,932 |
| 21 Jun 2024 | 9.14 | 9.14 | 8.83 | 8.99 | 8.99 | 20,058,100 |
| 20 Jun 2024 | 9.56 | 9.65 | 9.16 | 9.17 | 9.17 | 24,521,420 |
| 19 Jun 2024 | 9.82 | 9.87 | 9.62 | 9.64 | 9.64 | 22,585,138 |
| 18 Jun 2024 | 9.89 | 9.96 | 9.71 | 9.88 | 9.88 | 28,632,540 |
| 17 Jun 2024 | 9.45 | 9.97 | 9.42 | 9.88 | 9.88 | 34,754,408 |
| 14 Jun 2024 | 9.58 | 9.60 | 9.25 | 9.49 | 9.49 | 22,680,872 |
| 13 Jun 2024 | 9.71 | 10.00 | 9.58 | 9.60 | 9.60 | 34,415,739 |
| 12 Jun 2024 | 9.62 | 9.95 | 9.62 | 9.87 | 9.87 | 41,027,770 |
| 11 Jun 2024 | 9.30 | 9.65 | 8.90 | 9.63 | 9.63 | 30,525,619 |
| 07 Jun 2024 | 9.60 | 9.77 | 9.13 | 9.50 | 9.50 | 36,536,730 |
| 06 Jun 2024 | 10.21 | 10.29 | 9.37 | 9.56 | 9.56 | 46,544,298 |
| 05 Jun 2024 | 9.99 | 10.49 | 9.85 | 10.05 | 10.05 | 49,271,372 |
| 04 Jun 2024 | 10.77 | 10.91 | 10.31 | 10.31 | 10.31 | 56,181,492 |
| 03 Jun 2024 | 11.83 | 11.83 | 11.18 | 11.45 | 11.45 | 110,527,870 |
| 31 May 2024 | 9.88 | 10.75 | 9.88 | 10.75 | 10.75 | 30,090,123 |
| 30 May 2024 | 9.30 | 10.10 | 9.27 | 9.77 | 9.77 | 34,046,721 |
| 29 May 2024 | 9.38 | 9.79 | 9.26 | 9.62 | 9.62 | 32,605,340 |
| 28 May 2024 | 9.55 | 9.55 | 9.18 | 9.30 | 9.30 | 19,138,894 |
| 27 May 2024 | 9.49 | 9.60 | 9.10 | 9.57 | 9.57 | 29,979,143 |
| 24 May 2024 | 9.85 | 9.92 | 9.34 | 9.44 | 9.44 | 41,075,054 |
| 23 May 2024 | 9.88 | 10.45 | 9.75 | 10.06 | 10.06 | 59,823,627 |
| 22 May 2024 | 10.01 | 10.20 | 9.67 | 10.06 | 10.06 | 67,910,805 |
| 21 May 2024 | 9.11 | 9.72 | 9.05 | 9.72 | 9.72 | 32,596,288 |
| 20 May 2024 | 8.87 | 8.98 | 8.72 | 8.84 | 8.84 | 14,795,870 |
| 17 May 2024 | 8.70 | 8.94 | 8.56 | 8.84 | 8.84 | 23,098,444 |
| 16 May 2024 | 8.52 | 9.24 | 8.49 | 8.81 | 8.81 | 24,734,144 |
| 15 May 2024 | 8.50 | 8.64 | 8.37 | 8.40 | 8.40 | 7,473,700 |
| 14 May 2024 | 8.31 | 8.68 | 8.30 | 8.65 | 8.65 | 12,328,100 |
| 13 May 2024 | 8.44 | 8.44 | 8.14 | 8.24 | 8.24 | 6,259,044 |
| 10 May 2024 | 8.75 | 8.75 | 8.33 | 8.43 | 8.43 | 11,672,471 |
| 09 May 2024 | 8.79 | 9.00 | 8.69 | 8.75 | 8.75 | 10,980,900 |
| 08 May 2024 | 9.00 | 9.00 | 8.66 | 8.74 | 8.74 | 10,632,670 |
| 07 May 2024 | 8.98 | 9.16 | 8.90 | 8.98 | 8.98 | 9,033,636 |
| 06 May 2024 | 9.10 | 9.26 | 9.05 | 9.07 | 9.07 | 9,024,478 |
| 30 Apr 2024 | 9.10 | 9.19 | 8.88 | 9.05 | 9.05 | 11,906,800 |
| 29 Apr 2024 | 8.80 | 9.23 | 8.78 | 9.09 | 9.09 | 12,997,362 |
| 26 Apr 2024 | 8.60 | 8.89 | 8.46 | 8.76 | 8.76 | 15,060,302 |
| 25 Apr 2024 | 8.27 | 8.71 | 8.27 | 8.47 | 8.47 | 12,247,582 |
| 24 Apr 2024 | 7.92 | 8.38 | 7.91 | 8.37 | 8.37 | 7,745,094 |
| 23 Apr 2024 | 7.89 | 8.00 | 7.80 | 7.90 | 7.90 | 6,483,611 |
| 22 Apr 2024 | 7.72 | 7.88 | 7.46 | 7.81 | 7.81 | 8,521,144 |
| 19 Apr 2024 | 8.26 | 8.26 | 7.76 | 7.92 | 7.92 | 11,639,344 |
| 18 Apr 2024 | 8.34 | 8.46 | 8.11 | 8.30 | 8.30 | 8,727,489 |
| 17 Apr 2024 | 7.75 | 8.37 | 7.75 | 8.35 | 8.35 | 12,823,476 |
| 16 Apr 2024 | 8.27 | 8.27 | 7.48 | 7.64 | 7.64 | 16,070,519 |
| 15 Apr 2024 | 8.65 | 8.75 | 8.10 | 8.31 | 8.31 | 17,328,276 |
| 12 Apr 2024 | 9.13 | 9.18 | 8.63 | 8.66 | 8.66 | 21,808,161 |
| 11 Apr 2024 | 9.20 | 9.58 | 9.06 | 9.28 | 9.28 | 20,782,909 |
| 10 Apr 2024 | 9.13 | 9.85 | 9.01 | 9.22 | 9.22 | 19,892,659 |
| 09 Apr 2024 | 8.86 | 9.15 | 8.83 | 9.13 | 9.13 | 8,945,094 |
| 08 Apr 2024 | 9.11 | 9.12 | 8.82 | 8.86 | 8.86 | 8,792,909 |
| 03 Apr 2024 | 9.46 | 9.46 | 8.93 | 9.13 | 9.13 | 10,544,719 |
| 02 Apr 2024 | 9.83 | 9.90 | 9.38 | 9.47 | 9.47 | 13,989,234 |
| 01 Apr 2024 | 9.53 | 10.10 | 9.31 | 9.91 | 9.91 | 19,256,663 |
| 29 Mar 2024 | 9.19 | 9.25 | 8.95 | 9.24 | 9.24 | 3,823,974 |
| 28 Mar 2024 | 8.80 | 9.29 | 8.71 | 9.12 | 9.12 | 11,046,244 |
| 27 Mar 2024 | 9.44 | 9.44 | 8.72 | 8.81 | 8.81 | 15,322,774 |
| 26 Mar 2024 | 9.51 | 9.76 | 9.34 | 9.45 | 9.45 | 10,224,595 |
| 25 Mar 2024 | 9.91 | 10.03 | 9.47 | 9.51 | 9.51 | 13,318,372 |
| 22 Mar 2024 | 10.00 | 10.39 | 9.89 | 9.98 | 9.98 | 18,779,796 |
| 21 Mar 2024 | 9.83 | 10.36 | 9.83 | 10.18 | 10.18 | 19,010,648 |
| 20 Mar 2024 | 10.03 | 10.44 | 9.96 | 10.32 | 10.32 | 19,210,197 |
| 19 Mar 2024 | 10.00 | 10.24 | 9.94 | 10.03 | 10.03 | 15,085,958 |
| 18 Mar 2024 | 10.14 | 10.24 | 9.76 | 10.09 | 10.09 | 21,491,757 |
| 15 Mar 2024 | 9.78 | 10.10 | 9.64 | 10.03 | 10.03 | 16,801,170 |
| 14 Mar 2024 | 9.80 | 10.05 | 9.61 | 9.87 | 9.87 | 18,976,210 |
| 13 Mar 2024 | 10.17 | 10.22 | 9.76 | 9.99 | 9.99 | 23,330,143 |
| 12 Mar 2024 | 9.60 | 10.24 | 9.50 | 10.06 | 10.06 | 30,637,342 |
| 11 Mar 2024 | 9.14 | 9.78 | 8.97 | 9.58 | 9.58 | 26,349,987 |
| 08 Mar 2024 | 8.99 | 9.60 | 8.85 | 9.33 | 9.33 | 26,357,971 |
| 07 Mar 2024 | 9.32 | 9.35 | 8.87 | 8.87 | 8.87 | 17,994,030 |
| 06 Mar 2024 | 9.17 | 9.32 | 8.88 | 9.31 | 9.31 | 25,104,783 |
| 05 Mar 2024 | 9.43 | 9.55 | 9.01 | 9.19 | 9.19 | 35,670,835 |
| 04 Mar 2024 | 9.16 | 9.78 | 8.93 | 9.78 | 9.78 | 42,233,742 |
| 01 Mar 2024 | 8.33 | 9.15 | 8.32 | 8.89 | 8.89 | 33,085,172 |
| 29 Feb 2024 | 7.80 | 8.36 | 7.77 | 8.32 | 8.32 | 14,269,100 |
| 28 Feb 2024 | 8.82 | 9.05 | 8.02 | 8.02 | 8.02 | 23,272,737 |
| 27 Feb 2024 | 8.48 | 8.91 | 8.35 | 8.91 | 8.91 | 15,765,400 |
| 26 Feb 2024 | 8.43 | 8.63 | 8.30 | 8.46 | 8.46 | 13,393,475 |
| 23 Feb 2024 | 7.98 | 8.52 | 7.94 | 8.42 | 8.42 | 15,767,400 |
| 22 Feb 2024 | 7.80 | 8.15 | 7.74 | 8.00 | 8.00 | 12,804,695 |
| 21 Feb 2024 | 7.53 | 8.30 | 7.41 | 7.81 | 7.81 | 19,797,437 |
| 20 Feb 2024 | 7.47 | 7.96 | 7.28 | 7.63 | 7.63 | 19,862,653 |
| 19 Feb 2024 | 7.10 | 7.35 | 6.89 | 7.35 | 7.35 | 19,018,811 |
| 08 Feb 2024 | 6.16 | 6.68 | 5.93 | 6.68 | 6.68 | 16,900,460 |
| 07 Feb 2024 | 6.35 | 6.52 | 5.80 | 6.07 | 6.07 | 17,612,384 |
| 06 Feb 2024 | 5.97 | 6.58 | 5.80 | 6.33 | 6.33 | 16,393,091 |
| 05 Feb 2024 | 7.07 | 7.08 | 6.44 | 6.44 | 6.44 | 9,597,640 |
| 02 Feb 2024 | 7.70 | 7.79 | 6.95 | 7.15 | 7.15 | 10,928,660 |
| 01 Feb 2024 | 7.70 | 7.94 | 7.50 | 7.72 | 7.72 | 9,531,271 |
| 31 Jan 2024 | 8.10 | 8.16 | 7.71 | 7.72 | 7.72 | 9,420,011 |
| 30 Jan 2024 | 8.10 | 8.46 | 8.04 | 8.09 | 8.09 | 9,875,400 |
| 29 Jan 2024 | 8.52 | 8.67 | 8.10 | 8.18 | 8.18 | 12,803,454 |
| 26 Jan 2024 | 9.30 | 9.30 | 8.53 | 8.62 | 8.62 | 18,683,092 |
| 25 Jan 2024 | 8.74 | 9.32 | 8.74 | 9.30 | 9.30 | 14,536,553 |
| 24 Jan 2024 | 8.90 | 8.97 | 8.50 | 8.81 | 8.81 | 7,216,829 |
| *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.