14-day Premium Trial Subscription Try For FreeTry Free
¥8.84
-0.330 (-3.60%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥8.05 ¥16.81 Tuesday, 30th Apr 2024 002796.SZ stock ended at ¥8.84. This is 3.60% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.92% from a day low at ¥8.78 to a day high of ¥9.30.
90 days ¥5.40 ¥16.81
52 weeks ¥5.40 ¥16.81

Historical Suzhou Shijia Science & Technology Inc prices

Date Open High Low Close Volume
Apr 30, 2024 ¥8.80 ¥9.30 ¥8.78 ¥8.84 17 412 820
Apr 29, 2024 ¥8.80 ¥9.22 ¥8.80 ¥9.17 15 015 573
Apr 26, 2024 ¥8.63 ¥9.19 ¥8.63 ¥9.06 19 544 095
Apr 25, 2024 ¥8.63 ¥8.92 ¥8.56 ¥8.90 16 802 423
Apr 24, 2024 ¥8.63 ¥8.72 ¥8.23 ¥8.65 16 304 316
Apr 23, 2024 ¥8.63 ¥8.63 ¥8.05 ¥8.21 13 007 441
Apr 22, 2024 ¥8.63 ¥8.63 ¥8.16 ¥8.23 15 977 927
Apr 19, 2024 ¥10.37 ¥10.37 ¥8.52 ¥8.55 19 496 694
Apr 18, 2024 ¥10.37 ¥10.37 ¥8.52 ¥8.80 29 419 495
Apr 17, 2024 ¥10.37 ¥10.37 ¥8.28 ¥8.88 29 534 163
Apr 16, 2024 ¥10.37 ¥10.37 ¥8.31 ¥8.31 29 967 731
Apr 15, 2024 ¥10.37 ¥10.37 ¥9.23 ¥9.23 30 411 075
Apr 12, 2024 ¥13.89 ¥13.89 ¥10.25 ¥10.25 59 521 279
Apr 11, 2024 ¥13.89 ¥13.93 ¥11.39 ¥11.39 77 546 276
Apr 10, 2024 ¥13.89 ¥13.89 ¥12.38 ¥12.66 56 908 012
Apr 09, 2024 ¥13.89 ¥16.81 ¥13.75 ¥13.75 11 430 875
Apr 08, 2024 ¥13.89 ¥15.28 ¥13.89 ¥15.28 4 461 802
Apr 03, 2024 ¥9.70 ¥13.89 ¥9.70 ¥13.89 10 326 737
Apr 02, 2024 ¥9.70 ¥12.63 ¥9.70 ¥12.63 10 495 039
Apr 01, 2024 ¥9.70 ¥11.48 ¥9.70 ¥11.48 20 533 423
Mar 29, 2024 ¥9.55 ¥10.44 ¥9.55 ¥10.44 31 116 741
Mar 28, 2024 ¥9.55 ¥9.61 ¥9.13 ¥9.49 8 713 424
Mar 27, 2024 ¥9.55 ¥9.83 ¥9.10 ¥9.14 9 409 700
Mar 26, 2024 ¥9.55 ¥9.96 ¥9.53 ¥9.73 8 955 752
Mar 25, 2024 ¥9.80 ¥10.05 ¥9.57 ¥9.64 10 318 968
Click to get the best stock tips daily for free!

About Suzhou Shijia Science & Technology Inc

Suzhou Shijia Science & Technology Suzhou Shijia Science & Technology Inc. manufactures and sells elevator system products, precision metal plate systems, and electrical assembly products. The company was founded in 1990 and is headquartered in Suzhou, China.... 002796.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