SZCE:002290
Suzhou China Create Specl Mterl Co Ltd Stock Price (Quote)
¥14.14
-0.610 (-4.14%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ¥12.90 | ¥15.50 | Tuesday, 30th Apr 2024 002290.SZ stock ended at ¥14.14. This is 4.14% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.17% from a day low at ¥14.11 to a day high of ¥14.84. |
| 90 days | ¥6.85 | ¥15.50 | |
| 52 weeks | ¥6.85 | ¥15.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | ¥14.47 | ¥14.84 | ¥14.11 | ¥14.14 | 3 216 000 |
| Apr 29, 2024 | ¥14.47 | ¥14.88 | ¥14.20 | ¥14.75 | 3 222 740 |
| Apr 26, 2024 | ¥14.37 | ¥14.71 | ¥14.18 | ¥14.46 | 3 700 340 |
| Apr 25, 2024 | ¥14.37 | ¥15.10 | ¥14.18 | ¥14.60 | 5 559 600 |
| Apr 24, 2024 | ¥14.37 | ¥14.37 | ¥13.62 | ¥14.04 | 2 544 100 |
| Apr 23, 2024 | ¥14.37 | ¥14.37 | ¥13.46 | ¥14.02 | 3 179 000 |
| Apr 22, 2024 | ¥14.37 | ¥14.37 | ¥13.00 | ¥13.54 | 2 533 900 |
| Apr 19, 2024 | ¥15.03 | ¥15.03 | ¥13.71 | ¥13.83 | 3 098 400 |
| Apr 18, 2024 | ¥15.03 | ¥15.03 | ¥13.96 | ¥14.37 | 3 087 000 |
| Apr 17, 2024 | ¥15.03 | ¥15.03 | ¥12.90 | ¥14.15 | 3 232 100 |
| Apr 16, 2024 | ¥15.03 | ¥15.03 | ¥12.91 | ¥12.91 | 6 210 200 |
| Apr 15, 2024 | ¥15.03 | ¥15.16 | ¥13.90 | ¥14.34 | 4 136 700 |
| Apr 12, 2024 | ¥14.33 | ¥15.50 | ¥14.33 | ¥14.99 | 2 368 400 |
| Apr 11, 2024 | ¥14.33 | ¥15.33 | ¥14.33 | ¥15.07 | 2 596 101 |
| Apr 10, 2024 | ¥14.33 | ¥15.40 | ¥14.33 | ¥15.03 | 3 440 800 |
| Apr 09, 2024 | ¥14.33 | ¥15.50 | ¥14.17 | ¥15.11 | 4 706 500 |
| Apr 08, 2024 | ¥14.33 | ¥14.88 | ¥14.33 | ¥14.40 | 3 645 700 |
| Apr 03, 2024 | ¥13.80 | ¥14.75 | ¥13.80 | ¥14.60 | 2 824 900 |
| Apr 02, 2024 | ¥13.80 | ¥14.78 | ¥13.80 | ¥14.42 | 2 962 301 |
| Apr 01, 2024 | ¥13.80 | ¥14.85 | ¥13.80 | ¥14.59 | 3 752 400 |
| Mar 29, 2024 | ¥13.92 | ¥14.48 | ¥13.80 | ¥14.38 | 4 126 460 |
| Mar 28, 2024 | ¥13.92 | ¥13.94 | ¥13.34 | ¥13.76 | 3 639 811 |
| Mar 27, 2024 | ¥13.92 | ¥13.92 | ¥13.20 | ¥13.34 | 4 222 800 |
| Mar 26, 2024 | ¥13.92 | ¥14.15 | ¥13.55 | ¥13.78 | 4 095 300 |
| Mar 25, 2024 | ¥14.24 | ¥14.45 | ¥13.80 | ¥14.02 | 5 364 600 |
