14-day Premium Trial Subscription Try For FreeTry Free
¥3.04
-0.100 (-3.18%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥2.97 ¥3.99 Tuesday, 30th Apr 2024 000972.SZ stock ended at ¥3.04. This is 3.18% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.64% from a day low at ¥3.02 to a day high of ¥3.16.
90 days ¥2.97 ¥5.60
52 weeks ¥2.97 ¥5.60

Historical Chalkis Health Industry Co Ltd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥3.04 ¥3.16 ¥3.02 ¥3.04 21 609 900
Apr 29, 2024 ¥3.04 ¥3.14 ¥3.02 ¥3.14 25 487 684
Apr 26, 2024 ¥3.14 ¥3.14 ¥2.99 ¥3.03 22 568 784
Apr 25, 2024 ¥3.14 ¥3.14 ¥3.03 ¥3.05 20 652 500
Apr 24, 2024 ¥3.14 ¥3.17 ¥3.09 ¥3.12 18 807 400
Apr 23, 2024 ¥3.14 ¥3.14 ¥3.07 ¥3.09 19 799 000
Apr 22, 2024 ¥3.14 ¥3.22 ¥2.99 ¥3.14 31 882 800
Apr 19, 2024 ¥3.78 ¥3.78 ¥3.08 ¥3.09 27 062 001
Apr 18, 2024 ¥3.78 ¥3.78 ¥3.08 ¥3.18 35 432 410
Apr 17, 2024 ¥3.78 ¥3.78 ¥2.97 ¥3.26 50 648 216
Apr 16, 2024 ¥3.78 ¥3.78 ¥3.30 ¥3.30 15 249 300
Apr 15, 2024 ¥3.78 ¥3.81 ¥3.52 ¥3.67 64 370 699
Apr 12, 2024 ¥3.62 ¥3.99 ¥3.62 ¥3.91 81 376 431
Apr 11, 2024 ¥3.62 ¥3.97 ¥3.55 ¥3.78 78 015 306
Apr 10, 2024 ¥3.62 ¥3.73 ¥3.56 ¥3.61 20 538 000
Apr 09, 2024 ¥3.62 ¥3.71 ¥3.61 ¥3.70 19 041 800
Apr 08, 2024 ¥3.62 ¥3.71 ¥3.62 ¥3.66 22 163 200
Apr 03, 2024 ¥3.52 ¥3.77 ¥3.52 ¥3.71 33 614 850
Apr 02, 2024 ¥3.52 ¥3.69 ¥3.52 ¥3.63 15 806 400
Apr 01, 2024 ¥3.52 ¥3.68 ¥3.52 ¥3.67 17 908 100
Mar 29, 2024 ¥3.55 ¥3.60 ¥3.52 ¥3.60 16 156 578
Mar 28, 2024 ¥3.55 ¥3.58 ¥3.45 ¥3.54 21 256 700
Mar 27, 2024 ¥3.55 ¥3.65 ¥3.50 ¥3.51 20 747 800
Mar 26, 2024 ¥3.55 ¥3.62 ¥3.51 ¥3.59 19 787 172
Mar 25, 2024 ¥3.65 ¥3.67 ¥3.55 ¥3.55 23 071 824
Click to get the best stock tips daily for free!

About Chalkis Health Industry Co Ltd

Chalkis Health Industry Co., Ltd. produces, processes, and sells tomatoes worldwide. It offers tomato paste concentrated in drums and wooden bins, peeled and diced tomatoes, canned tomato products, tomato fiber sheets, and tomato seed oil, as well as lycopene capsules. The company was formerly known as Xinjiang Chalkis Co., Ltd. and changed its name to Chalkis Health Industry Co., Ltd. in May 2016. Chalkis Health Industry Co., Ltd. is based in Ur... 000972.SZ Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT